Australia markets close in 15 minutes

Sayona Mining Limited (SYA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1770-0.0080 (-4.32%)
As of 3:37PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.18500.18500.17500.17700.177022,200,549
23 Sept 20210.19000.19000.18000.18500.185017,799,178
22 Sept 20210.19000.19000.17500.18500.185033,415,418
21 Sept 20210.17000.18750.15500.18500.185071,490,079
20 Sept 20210.19500.20000.18000.18000.180051,991,561
17 Sept 20210.18500.19500.18250.19000.190035,893,133
16 Sept 20210.18500.20000.18000.18000.180056,142,066
15 Sept 20210.16500.18000.16500.17500.175076,772,543
14 Sept 20210.15500.16000.15500.15500.155014,609,732
13 Sept 20210.15500.16750.15500.15500.155038,588,054
10 Sept 20210.15000.15500.14750.15500.155014,961,500
09 Sept 20210.15000.15500.14500.14500.145021,680,547
08 Sept 20210.16000.16000.15000.15000.150026,150,279
07 Sept 20210.16000.16000.15500.15500.155015,843,180
06 Sept 20210.15500.16250.15500.16000.160036,790,205
03 Sept 20210.15000.16000.15000.15500.155038,288,879
02 Sept 20210.14500.15250.14500.14500.145017,519,506
01 Sept 20210.15000.15500.14500.14500.145027,026,745
31 Aug 20210.16000.16500.15000.15000.150041,331,714
30 Aug 20210.15500.16500.15000.16000.160090,517,043
27 Aug 20210.14500.15000.13000.14000.140068,849,223
26 Aug 20210.15500.16000.14000.14500.145054,718,893
25 Aug 20210.13500.15000.13500.15000.150059,482,209
24 Aug 20210.12000.13500.11500.13000.130039,143,827
23 Aug 20210.12000.12500.11250.12000.120052,229,940
20 Aug 20210.13000.13500.12000.12500.125032,139,248
19 Aug 20210.13500.14000.13000.13500.135033,248,009
18 Aug 20210.13000.13750.12250.13000.130055,624,263
17 Aug 20210.15000.15000.11500.13000.130098,147,313
16 Aug 20210.15500.16000.14500.14500.145061,808,397
13 Aug 20210.14500.17750.14000.14500.1450221,556,072
12 Aug 20210.12500.14500.12000.14000.1400110,098,511
11 Aug 20210.12500.12750.11500.12000.120062,677,530
10 Aug 20210.11500.12500.11000.12000.120079,178,487
09 Aug 20210.10500.11500.09900.11000.110083,503,159
06 Aug 20210.09800.10500.09450.10500.1050143,156,079
05 Aug 20210.10000.10500.09100.09500.0950112,236,931
04 Aug 20210.08400.10250.08400.09900.0990168,335,859
03 Aug 20210.08100.08300.07900.08200.082024,846,391
02 Aug 20210.08300.08300.08000.08000.080014,011,439
30 July 20210.08000.08400.07950.08200.082033,727,347
29 July 20210.07800.08000.07700.07900.079026,386,643
28 July 20210.08000.08100.07700.07700.077023,938,758
27 July 20210.08100.08200.07900.07900.079017,322,485
26 July 20210.08300.08600.07800.07900.079066,353,807
23 July 20210.07800.08300.07750.08100.081060,925,422
22 July 20210.07700.08000.07600.07700.077050,532,998
21 July 20210.07800.07800.07500.07600.076045,422,081
20 July 20210.07700.07800.07600.07700.077041,133,100
19 July 20210.07700.08100.07700.07900.079062,901,647
16 July 20210.07700.07900.07650.07700.077052,803,619
15 July 20210.08200.08400.07700.07800.0780108,656,147
14 July 20210.08700.08800.08400.08500.085036,095,393
13 July 20210.09400.09700.08700.08800.088049,528,771
12 July 20210.08900.09700.08400.09400.094092,489,892
09 July 20210.09700.09700.09700.09700.0970-
08 July 20210.09700.09700.09700.09700.0970-
07 July 20210.10500.11000.09500.09700.097079,760,171
06 July 20210.09100.10500.09050.09800.0980117,901,594
05 July 20210.08500.09100.08300.09000.090077,523,421
02 July 20210.08200.08600.08200.08300.083032,380,253
01 July 20210.08800.08800.08100.08200.082060,309,162
30 June 20210.08800.09400.08300.08700.0870145,610,959
29 June 20210.07400.07400.07400.07400.0740-
28 June 20210.06600.07400.06600.07400.074051,594,586
25 June 20210.06600.06750.06350.06500.065035,702,673
24 June 20210.06000.06600.05900.06600.066037,109,996
23 June 20210.06400.06400.05800.05900.059026,951,318
22 June 20210.06400.06500.05400.06300.0630131,552,452
21 June 20210.06500.06500.06500.06500.0650-
18 June 20210.06400.06600.06400.06500.065014,237,408
17 June 20210.06300.06400.06200.06300.063013,304,861
16 June 20210.06500.06800.06300.06400.064041,921,393
15 June 20210.06800.06850.06300.06500.065036,288,484
11 June 20210.06700.06800.06500.06600.066029,888,248
10 June 20210.06100.06800.06000.06700.067072,892,886
09 June 20210.06300.06400.06000.06000.060037,214,083
08 June 20210.06600.07200.06000.06200.0620120,429,578
07 June 20210.06400.06900.06200.06700.0670136,550,593
04 June 20210.05500.06200.05300.05900.059083,182,709
03 June 20210.04900.05800.04900.05700.0570124,490,308
02 June 20210.04400.04900.04400.04800.048053,387,270
01 June 20210.04200.04450.04200.04300.043016,122,870
31 May 20210.04400.04500.04200.04200.042028,579,253
28 May 20210.04600.04700.04300.04400.044034,057,979
27 May 20210.05000.05200.04000.04500.0450156,013,089
26 May 20210.03200.03200.03200.03200.0320-
25 May 20210.03200.03200.03200.03200.0320-
24 May 20210.03200.03200.03200.03200.0320-
21 May 20210.03200.03200.03200.03200.0320724,167
20 May 20210.03100.03300.03100.03100.03105,415,133
19 May 20210.03300.03300.03200.03200.03208,582,427
18 May 20210.03200.03300.03100.03200.03207,587,733
17 May 20210.03200.03300.03100.03200.032011,625,499
14 May 20210.03200.03300.03100.03200.032017,088,780
13 May 20210.03500.03500.03100.03300.033038,463,055
12 May 20210.03700.03700.03500.03500.035013,726,426
11 May 20210.03800.03800.03500.03500.035012,155,409
10 May 20210.03800.03800.03600.03700.037011,549,205
07 May 20210.03700.03700.03500.03700.03707,965,518
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...