Australia markets open in 9 hours 17 minutes

Syrah Resources Limited (SYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4900+0.0050 (+1.03%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.49000.50250.48250.49000.49003,223,642
23 Apr 20240.49000.49500.48000.48500.48502,162,661
22 Apr 20240.48000.49500.48000.48500.48502,955,590
19 Apr 20240.49000.49750.47000.48000.48003,348,224
18 Apr 20240.48500.49750.48500.49000.49002,205,316
17 Apr 20240.46500.48750.46500.48000.48002,154,159
16 Apr 20240.49500.49500.46500.47000.47004,356,848
15 Apr 20240.51000.51500.49250.49500.49503,852,495
12 Apr 20240.53000.54000.51000.52000.52005,448,722
11 Apr 20240.53500.54000.52500.53000.53005,802,630
10 Apr 20240.53000.55000.53000.54500.54504,222,735
09 Apr 20240.52500.54250.52000.53000.53006,458,795
08 Apr 20240.54000.54500.52250.52500.52507,309,478
05 Apr 20240.52500.54000.51500.52500.52506,339,209
04 Apr 20240.52500.54500.51500.54000.54003,779,996
03 Apr 20240.52000.54500.50500.52500.52506,825,285
02 Apr 20240.50000.51250.49000.51000.51004,392,555
28 Mar 20240.50500.50750.49500.49500.49504,945,080
27 Mar 20240.49000.51500.48500.49000.49007,001,293
26 Mar 20240.51500.51500.48500.49000.49007,158,998
25 Mar 20240.53000.53500.51500.51500.51502,652,022
22 Mar 20240.53000.53750.52000.52000.520011,664,395
21 Mar 20240.54000.55000.52500.53000.53004,188,613
20 Mar 20240.54000.54500.52500.52500.52503,772,439
19 Mar 20240.55000.55500.54000.54000.54002,961,164
18 Mar 20240.55000.55750.54250.54500.54504,717,904
15 Mar 20240.56500.58000.55000.55000.550016,833,130
14 Mar 20240.68660.68660.68660.68660.6866-
13 Mar 20240.68660.68660.68660.68660.6866-
12 Mar 20240.67680.68910.67190.68660.68664,945,611
11 Mar 20240.67190.70130.66450.66700.66704,018,996
08 Mar 20240.68170.69150.66940.67680.67684,045,103
07 Mar 20240.68660.69640.66700.69640.69643,742,266
06 Mar 20240.64250.68660.62780.68660.68664,693,629
05 Mar 20240.68000.70000.66500.67500.67506,753,638
04 Mar 20240.71000.72000.68000.69000.69009,044,973
01 Mar 20240.66000.70500.65250.69000.690019,849,599
29 Feb 20240.59500.62000.57750.61000.61005,114,107
28 Feb 20240.57500.61750.57500.59500.59505,319,448
27 Feb 20240.59000.60250.56500.57000.57002,844,491
26 Feb 20240.57000.60500.56500.59000.59004,376,875
23 Feb 20240.61000.62000.56000.57000.57005,521,096
22 Feb 20240.62000.63000.60500.61000.61002,725,312
21 Feb 20240.61500.64000.59000.62500.62505,304,491
20 Feb 20240.62500.63250.61500.62500.62501,580,264
19 Feb 20240.62500.64500.60500.62500.62505,523,034
16 Feb 20240.60000.63500.59000.62500.625011,816,041
15 Feb 20240.59000.59000.56000.57500.57503,889,603
14 Feb 20240.51500.58500.50500.58000.58005,395,816
13 Feb 20240.53000.55500.52500.53000.53002,707,719
12 Feb 20240.53000.55000.51500.54000.54005,039,468
09 Feb 20240.63000.63000.51000.52000.520017,140,300
08 Feb 20240.45500.54500.45000.54000.540010,898,694
07 Feb 20240.45500.46500.44250.45000.45004,515,659
06 Feb 20240.42000.46500.42000.45000.45004,884,813
05 Feb 20240.39000.42500.38250.41500.41504,250,371
02 Feb 20240.39500.41500.38500.39500.39507,164,974
01 Feb 20240.40500.41000.36500.39000.390025,725,403
31 Jan 20240.43500.45000.42000.42000.42009,304,670
30 Jan 20240.46000.47500.44000.46000.46005,511,994
29 Jan 20240.44500.48000.44250.45000.45006,105,789
25 Jan 20240.43500.44500.42250.43500.43505,734,769
24 Jan 20240.41500.44750.41500.43500.43505,186,639
23 Jan 20240.39000.42000.37500.41000.410012,008,888
22 Jan 20240.42500.42500.38000.39000.39008,698,645
19 Jan 20240.44000.45000.41000.41500.41509,848,127
18 Jan 20240.45500.46000.42500.42500.42506,563,630
17 Jan 20240.48500.51000.45500.46000.46006,691,730
16 Jan 20240.50000.50000.47500.48000.48005,139,422
15 Jan 20240.54500.55000.51000.51500.51501,356,149
12 Jan 20240.54500.58500.53500.53500.53506,424,822
11 Jan 20240.54000.54000.51000.52500.52504,280,067
10 Jan 20240.54500.55000.51500.53000.53004,869,588
09 Jan 20240.57000.58500.54500.54500.54503,625,442
08 Jan 20240.59000.60000.55500.56500.56504,070,011
05 Jan 20240.62000.62500.59000.59500.59503,501,322
04 Jan 20240.62500.63500.60500.61500.61503,197,167
03 Jan 20240.65000.66750.63000.63000.63002,665,320
02 Jan 20240.65000.67500.63500.67500.67501,874,583
29 Dec 20230.65000.66000.63750.64500.64501,269,752
28 Dec 20230.65000.65500.63750.64500.64501,680,986
27 Dec 20230.61000.65500.60750.65000.65002,655,220
22 Dec 20230.62000.62500.61000.61000.61001,778,469
21 Dec 20230.65000.65000.62000.62500.62503,624,836
20 Dec 20230.70000.71000.66000.66000.66005,715,809
19 Dec 20230.67500.70500.66000.69500.69504,593,692
18 Dec 20230.65000.67500.64000.67500.67501,988,897
15 Dec 20230.62500.66000.61500.65000.65003,616,738
14 Dec 20230.61000.63000.60000.61000.61004,867,303
13 Dec 20230.63500.63500.58000.58500.58504,433,844
12 Dec 20230.66000.67500.64000.64000.64002,341,055
11 Dec 20230.67000.68250.64000.66000.66002,914,600
08 Dec 20230.64000.67000.63500.66500.66504,078,308
07 Dec 20230.60000.63500.58000.63500.63503,777,128
06 Dec 20230.56000.61000.56000.59000.59003,349,755
05 Dec 20230.58000.58000.55500.56000.56004,323,875
04 Dec 20230.60500.60500.57000.57500.57503,808,150
01 Dec 20230.64500.64500.58500.58500.58506,298,267
30 Nov 20230.64000.65500.63000.63500.635026,729,333
29 Nov 20230.65000.67000.63500.64000.64001,809,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...