SYR.AX - Syrah Resources Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20230.91000.93250.88500.88500.88503,486,557
07 June 20230.97000.98000.90000.90500.90504,240,349
06 June 20230.92500.96500.91500.94000.94005,497,554
05 June 20230.90500.93500.89000.92500.92505,557,931
02 June 20230.84000.91000.84000.90000.90005,395,381
01 June 20230.85500.85500.83500.84000.84004,694,006
31 May 20230.86500.87000.84000.85500.85504,875,228
30 May 20230.89500.90000.85500.87500.87503,519,847
29 May 20230.89500.92000.89000.89500.89504,208,097
26 May 20230.84000.86500.83500.86000.86005,593,519
25 May 20230.88500.89250.84500.85500.85507,061,356
24 May 20230.93500.93750.90000.90000.90003,609,642
23 May 20230.94500.96000.93250.94000.94002,777,171
22 May 20230.97000.97500.93000.93500.93503,512,026
19 May 20230.94000.98500.92500.98000.980010,680,343
18 May 20230.90000.94500.90000.93500.93504,758,480
17 May 20230.92000.92500.88500.89000.89007,162,817
16 May 20230.97000.97500.91500.92000.92005,338,490
15 May 20230.98500.98500.94000.95500.95503,443,758
12 May 20230.96000.98000.94500.98000.98005,104,908
11 May 20230.94500.99000.94500.95500.95506,454,503
10 May 20230.93500.97000.92500.94000.94004,885,634
09 May 20230.97000.97000.93000.93500.93509,575,178
08 May 20231.03501.04000.95000.96000.960011,551,532
05 May 20230.96001.03750.96001.01501.01509,609,405
04 May 20230.99501.01000.92500.94500.945010,530,163
03 May 20231.01001.05000.99000.99500.99508,155,490
02 May 20231.02001.09501.01501.02001.020016,305,202
01 May 20231.15001.17501.03001.03001.030011,061,437
28 Apr 20231.27001.27001.08001.15501.155021,082,990
27 Apr 20231.30501.34501.25751.28001.280010,678,619
26 Apr 20231.48001.49001.40001.41501.41506,616,386
24 Apr 20231.51001.52251.49001.50501.50501,807,291
21 Apr 20231.54001.55501.52501.53001.53001,743,483
20 Apr 20231.60001.60001.54501.56001.56002,246,991
19 Apr 20231.60001.66001.60001.61501.61501,845,878
18 Apr 20231.59501.63001.59001.61001.61001,616,203
17 Apr 20231.61001.61501.58001.60001.60001,121,483
14 Apr 20231.57001.63001.56001.62501.62501,351,820
13 Apr 20231.55001.59501.53001.57001.57002,584,633
12 Apr 20231.62501.64501.56001.56501.56502,118,558
11 Apr 20231.58501.62501.56501.61501.61501,693,135
06 Apr 20231.60501.60751.55501.56501.56502,500,807
05 Apr 20231.62001.63501.58501.62501.62501,642,815
04 Apr 20231.72501.72501.63001.63501.63502,560,163
03 Apr 20231.83501.84501.71501.74001.74003,297,992
31 Mar 20231.70001.85001.69501.83501.83505,098,495
30 Mar 20231.68001.71001.66001.68501.68502,984,136
29 Mar 20231.66001.68251.63001.63001.63003,050,425
28 Mar 20231.59001.70501.57251.68001.68004,664,443
27 Mar 20231.48501.58501.48001.54001.54003,685,141
24 Mar 20231.46501.49001.45501.47001.47002,772,690
23 Mar 20231.58501.59001.48001.48001.48003,261,646
22 Mar 20231.60001.62501.59001.61001.61001,907,322
21 Mar 20231.57001.60501.54251.56001.56002,652,628
20 Mar 20231.58501.62501.53501.55001.55004,663,568
17 Mar 20231.61501.63001.56251.59001.590027,299,154
16 Mar 20231.58001.61001.55001.58001.58004,569,523
15 Mar 20231.66001.70001.62501.63501.63502,117,480
14 Mar 20231.73501.74751.63001.63501.63501,988,288
13 Mar 20231.74001.79501.71501.76001.76005,630,876
10 Mar 20231.85501.85501.73501.74001.74002,910,753
09 Mar 20231.87001.90751.85501.88501.88501,902,084
08 Mar 20231.83001.87501.80501.85501.85502,300,818
07 Mar 20231.84001.86501.81501.85001.85001,746,249
06 Mar 20231.90001.93001.84001.85501.85502,749,787
03 Mar 20231.91001.93001.85501.86501.86501,739,047
02 Mar 20231.91501.95001.88001.94001.94002,129,244
01 Mar 20231.86001.88751.83501.87501.8750918,770
28 Feb 20231.79501.89001.79001.88501.88502,058,311
27 Feb 20231.83001.83001.72001.76501.76502,249,266
24 Feb 20231.85001.87001.81501.84501.84502,169,109
23 Feb 20231.85501.86501.80501.85001.85001,709,906
22 Feb 20231.89001.89001.83001.84001.84002,568,252
21 Feb 20231.85001.90001.84001.89001.89001,420,429
20 Feb 20231.87001.88001.83501.85501.85501,154,087
17 Feb 20231.87501.90001.85001.88001.88001,349,296
16 Feb 20231.95001.95001.87501.89001.89001,193,622
15 Feb 20231.96001.96501.88001.90001.90001,668,456
14 Feb 20231.90001.96501.90001.93501.93502,705,761
13 Feb 20231.81001.90001.81001.89001.89002,558,709
10 Feb 20231.85501.92001.83251.85001.85002,520,470
09 Feb 20231.96001.96001.88501.88501.88502,799,439
08 Feb 20232.00002.03501.99001.99501.99501,897,816
07 Feb 20231.97002.00001.97001.98501.98501,454,346
06 Feb 20232.00002.01001.96002.00002.00002,627,586
03 Feb 20232.15002.15001.98502.02002.02004,232,605
02 Feb 20232.11002.17002.03502.13002.13003,974,472
01 Feb 20232.23002.24002.08002.10002.10002,433,934
31 Jan 20232.28002.29002.19002.20002.20003,067,842
30 Jan 20232.39002.39002.32002.33002.33001,589,392
27 Jan 20232.40002.43002.34002.39002.39002,960,544
25 Jan 20232.40002.43002.35002.37002.37001,535,886
24 Jan 20232.33002.43002.28002.42002.42003,043,788
23 Jan 20232.28002.32002.28002.29002.29001,126,889
20 Jan 20232.23002.26002.20002.26002.2600975,543
19 Jan 20232.25002.25002.18502.23002.23001,181,556
18 Jan 20232.29002.29502.22002.26002.26001,237,511
17 Jan 20232.25002.33002.21002.27002.27001,539,181
16 Jan 20232.28002.29502.23002.29002.29001,581,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...