Australia markets close in 1 hour 10 minutes

Sayona Mining Limited (SYA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03900.0000 (0.00%)
As of 02:42PM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.04000.04000.03900.03900.039048,597,342
17 Mar 20240.04100.04200.03900.03900.0390101,579,654
14 Mar 20240.04300.04400.04000.04000.0400581,926,145
13 Mar 20240.04100.04400.04100.04300.043080,680,805
12 Mar 20240.04100.04200.04100.04100.041052,612,710
11 Mar 20240.04100.04200.04000.04200.042054,248,092
10 Mar 20240.04100.04200.04000.04000.040042,103,742
07 Mar 20240.04300.04300.04000.04100.041096,417,653
06 Mar 20240.04200.04300.04100.04200.042074,544,212
05 Mar 20240.04100.04200.04000.04100.0410120,156,205
04 Mar 20240.04400.04400.04200.04200.042093,803,111
03 Mar 20240.04700.04800.04400.04500.0450177,800,878
29 Feb 20240.04100.04600.04000.04500.0450181,017,517
28 Feb 20240.04000.04200.03950.04000.0400513,188,199
27 Feb 20240.04000.04300.04000.04000.0400153,730,739
26 Feb 20240.04000.04100.03800.03900.039093,320,887
25 Feb 20240.04100.04200.03900.04000.0400171,692,648
22 Feb 20240.04700.04900.04000.04200.0420292,262,503
21 Feb 20240.05300.05350.04600.04600.0460367,922,628
20 Feb 20240.05800.06500.05500.06400.0640216,471,654
19 Feb 20240.07100.07200.05800.05900.0590212,423,020
18 Feb 20240.05800.06500.05700.06400.0640147,975,039
15 Feb 20240.05200.05700.04800.05500.0550163,240,964
14 Feb 20240.04700.05200.04400.05100.0510152,639,398
13 Feb 20240.03800.04700.03800.04500.0450214,487,860
12 Feb 20240.04000.04000.03800.03800.038024,494,566
11 Feb 20240.04000.04000.03800.03900.039042,989,506
08 Feb 20240.04000.04100.03900.03900.039038,892,792
07 Feb 20240.04000.04100.03900.04000.040052,572,100
06 Feb 20240.04000.04100.03900.03900.039086,171,099
05 Feb 20240.03800.04000.03800.04000.040027,189,731
04 Feb 20240.04000.04100.03800.03900.039041,190,599
01 Feb 20240.03900.04100.03800.04000.040043,553,898
31 Jan 20240.03800.04000.03700.03800.038059,558,806
30 Jan 20240.04100.04200.03700.04000.040092,913,376
29 Jan 20240.04000.04300.03800.04200.042079,318,906
28 Jan 20240.04000.04050.03700.03900.0390103,211,924
24 Jan 20240.04200.04200.03900.04000.040069,244,237
23 Jan 20240.04300.04500.04200.04400.044065,717,076
22 Jan 20240.04200.04300.03900.04000.040072,376,364
21 Jan 20240.04500.04500.04100.04200.042070,841,631
18 Jan 20240.04500.04700.04400.04500.045065,227,047
17 Jan 20240.04600.04700.04300.04400.044076,745,261
16 Jan 20240.04900.04900.04500.04700.047094,775,341
15 Jan 20240.05100.05150.04800.04900.049085,675,431
14 Jan 20240.05600.05600.05300.05350.053514,926,341
11 Jan 20240.05500.05650.05300.05500.055047,026,585
10 Jan 20240.05500.05600.05300.05500.055054,969,285
09 Jan 20240.05500.05700.05500.05500.055030,382,453
08 Jan 20240.05800.06000.05500.05600.056052,834,026
07 Jan 20240.06100.06100.05600.05700.057059,612,311
04 Jan 20240.06400.06600.06000.06100.061061,274,908
03 Jan 20240.06600.06700.06400.06400.064039,719,051
02 Jan 20240.06900.07000.06500.06600.066062,500,880
01 Jan 20240.07000.07100.06900.07000.070027,382,396
28 Dec 20230.06700.07300.06650.07100.071043,933,042
27 Dec 20230.06600.06800.06550.06800.068033,035,568
26 Dec 20230.06500.06650.06300.06500.065043,668,826
21 Dec 20230.07100.07150.06400.06400.0640123,753,193
20 Dec 20230.07100.07300.06900.07000.0700101,754,172
19 Dec 20230.06600.07400.06500.07300.0730114,137,424
18 Dec 20230.06400.06650.06200.06500.065053,286,616
17 Dec 20230.06600.06600.06300.06500.065063,437,527
14 Dec 20230.06200.06900.06100.06500.0650152,996,256
13 Dec 20230.05800.06100.05800.06000.060095,796,107
12 Dec 20230.05700.05900.05400.05500.055057,848,848
11 Dec 20230.05700.05800.05500.05700.057043,340,640
10 Dec 20230.06300.06400.05600.05700.0570101,247,420
07 Dec 20230.05600.06200.05500.06100.0610119,670,087
06 Dec 20230.05600.06050.05300.05400.0540110,308,977
05 Dec 20230.05200.05700.05150.05600.056095,381,056
04 Dec 20230.05400.05400.05100.05300.0530101,001,798
03 Dec 20230.06300.06400.05550.05600.0560144,811,873
30 Nov 20230.06500.06550.06100.06200.062054,017,628
29 Nov 20230.06500.06700.06100.06600.0660102,745,318
28 Nov 20230.06800.06800.06450.06500.065056,359,270
27 Nov 20230.06800.07000.06600.06700.067085,463,749
26 Nov 20230.07200.07200.06900.06900.069065,854,673
23 Nov 20230.07300.07500.07200.07200.072034,412,445
22 Nov 20230.07500.07600.07300.07300.073029,542,987
21 Nov 20230.07900.08000.07500.07500.075038,011,323
20 Nov 20230.07800.08000.07700.07700.077036,658,300
19 Nov 20230.07900.07900.07600.07700.077026,079,419
16 Nov 20230.07800.07900.07700.07900.079022,325,722
15 Nov 20230.08100.08200.07850.07900.079029,554,122
14 Nov 20230.08400.08500.08050.08100.081052,414,519
13 Nov 20230.07900.08200.07800.08000.080038,437,568
12 Nov 20230.08200.08300.07800.07800.078046,416,673
09 Nov 20230.08500.08600.08000.08100.081060,879,403
08 Nov 20230.08800.09300.08650.08700.0870124,270,694
07 Nov 20230.08100.08700.08000.08700.087062,262,509
06 Nov 20230.08200.08400.07900.08000.080043,264,323
05 Nov 20230.08700.08800.08200.08400.084057,740,569
02 Nov 20230.08100.08700.08100.08500.0850102,056,525
01 Nov 20230.07500.08100.07300.07800.0780131,210,942
31 Oct 20230.07400.07500.06950.07200.0720104,781,689
30 Oct 20230.08100.08200.07400.07500.0750176,448,757
29 Oct 20230.08200.08400.08000.08100.081070,138,859
26 Oct 20230.08100.08300.08100.08200.082047,258,977
25 Oct 20230.08500.08500.08000.08100.0810102,177,925
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...