Australia markets closed

Syrah Resources Limited (SYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3250+0.0200 (+6.56%)
At close: 04:10PM AEST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.30000.32500.30000.32500.32504,877,519
18 July 20240.32000.32000.30500.30500.30502,550,509
17 July 20240.32000.32500.31500.31500.31501,324,076
16 July 2024------
15 July 20240.33000.33000.32000.32000.32002,040,924
12 July 20240.32000.33500.31500.32500.32504,243,068
11 July 20240.31500.32000.30750.31500.31504,458,128
10 July 20240.31500.32000.31000.31000.31002,476,851
09 July 20240.32000.32500.31000.32000.32004,380,803
08 July 20240.33000.33500.32000.32000.32007,491,219
05 July 20240.33500.34000.33000.33500.33505,453,063
04 July 20240.35000.35500.33500.33500.33505,367,940
03 July 20240.34000.35000.33500.34000.34003,984,708
02 July 20240.34500.35500.33500.33500.33504,872,728
01 July 20240.35000.35000.34000.35000.35001,975,006
28 June 20240.35500.37000.35000.35500.35506,355,539
27 June 20240.34000.36500.33500.36500.36509,636,480
26 June 20240.33000.34750.32000.34000.340013,512,198
25 June 20240.35000.35500.33000.34000.34009,828,162
24 June 20240.36000.36750.34500.34500.34507,326,214
21 June 20240.38000.38000.36000.36500.365011,564,631
20 June 20240.38500.38500.37500.37500.37505,200,311
19 June 20240.39000.39000.38000.38500.38505,426,426
18 June 20240.39000.39000.38000.39000.39005,546,164
17 June 20240.39000.40000.38500.38500.38504,338,449
14 June 20240.39500.40000.38500.38500.38504,225,467
13 June 20240.40500.41500.39500.40000.40004,642,640
12 June 20240.43000.43000.39000.39500.39507,122,101
11 June 20240.44500.45000.42000.43000.43005,512,913
07 June 20240.45500.46500.43500.43500.43506,893,863
06 June 20240.46000.47500.45000.45000.45004,431,883
05 June 20240.46000.47000.45000.45500.45503,388,473
04 June 20240.47000.47500.45500.46500.46504,238,013
03 June 20240.46000.47500.45500.47000.47002,991,603
31 May 20240.45000.46000.44000.45500.45501,439,112
30 May 20240.45500.45500.43750.44000.44004,423,443
29 May 20240.47500.47750.45500.45500.45506,001,098
28 May 20240.48000.48500.47500.47500.47501,315,253
27 May 20240.49000.49000.47500.48000.48001,713,059
24 May 20240.48500.49500.48000.48500.48501,815,692
23 May 20240.49500.49500.48000.48500.48502,846,920
22 May 20240.52000.52500.49000.49000.49004,319,011
21 May 20240.50500.52250.49750.51500.51505,238,829
20 May 20240.52000.52500.49000.49000.49004,814,063
17 May 20240.49500.52500.49000.52000.52008,476,289
16 May 20240.49000.49250.47500.48500.48502,749,384
15 May 20240.49000.50750.48000.48000.48003,034,000
14 May 20240.47500.49000.47500.48000.48001,613,574
13 May 20240.48500.48500.47500.47500.47501,159,522
10 May 20240.46500.48500.46500.48500.48502,478,998
09 May 20240.46000.46500.45000.46000.46002,835,131
08 May 20240.47000.47500.46000.46500.46504,242,921
07 May 20240.49500.50000.47000.47500.47506,147,649
06 May 20240.51500.51500.49000.49000.49004,637,992
03 May 20240.53500.53500.51500.51500.51503,142,868
02 May 20240.55500.55500.52500.52500.52503,606,990
01 May 20240.52000.55750.51500.54000.54006,821,604
30 Apr 20240.51500.54500.51500.52500.52504,648,665
29 Apr 20240.50500.52500.50000.51000.51006,155,811
26 Apr 20240.49500.50000.48500.49500.49502,124,853
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...