Australia markets open in 8 hours 32 minutes

Syrah Resources Limited (SYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4900-0.0200 (-0.80%)
At close: 04:10PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20222.49002.54002.43502.49002.49001,698,764
05 Dec 20222.55002.64002.50502.51002.51002,658,164
02 Dec 20222.50002.55002.48002.52002.52001,290,079
01 Dec 20222.60002.61002.49002.49002.49002,921,572
30 Nov 20222.39002.59002.33002.59002.59004,369,874
29 Nov 20222.26002.37002.26002.36002.36001,717,962
28 Nov 20222.28002.32002.25002.27002.27002,550,731
25 Nov 20222.40002.40002.28002.29002.29002,193,104
24 Nov 20222.45002.48002.37002.40002.40001,409,206
23 Nov 20222.40002.45502.39002.45002.45001,930,525
22 Nov 20222.35002.46002.33002.35002.35002,001,541
21 Nov 20222.39002.39002.27002.34002.34004,279,596
18 Nov 20222.45002.48002.37002.37002.37003,633,140
17 Nov 20222.50002.54002.43002.49002.49001,752,576
16 Nov 20222.50002.54502.47002.54002.54001,482,732
15 Nov 20222.55002.56002.42002.55002.55004,259,337
14 Nov 20222.60002.64002.53002.55002.55005,158,266
11 Nov 20222.69002.69002.59002.63002.63002,069,729
10 Nov 20222.60002.60002.51502.57002.57003,120,839
09 Nov 20222.57002.69002.56002.67002.67002,080,181
08 Nov 20222.53002.58002.40002.58002.58002,747,612
07 Nov 20222.64002.65002.50002.51002.51003,392,178
04 Nov 20222.47002.60002.46002.55002.55003,217,955
03 Nov 20222.35002.45002.33002.45002.45002,445,054
02 Nov 20222.47002.53002.39002.42002.42003,434,522
01 Nov 20222.38002.51002.33002.51002.51002,953,738
31 Oct 20222.42002.47002.38002.39002.39005,372,153
28 Oct 20222.37002.41002.28502.35002.35001,901,965
27 Oct 20222.36002.43002.31002.36002.36002,098,490
26 Oct 20222.38002.40002.21002.35002.35003,894,429
25 Oct 20222.36002.43502.34002.37002.37004,918,873
24 Oct 20222.27002.47002.27002.43002.430011,096,775
21 Oct 20222.08002.20001.99002.20002.20008,788,670
20 Oct 20222.08002.21002.04002.08002.080012,457,519
19 Oct 20221.77501.91501.77001.88001.88002,206,312
18 Oct 20221.71001.80001.70751.76001.76002,058,418
17 Oct 20221.69001.70501.66001.67501.67501,153,837
14 Oct 20221.75001.75001.68001.72001.72001,266,449
13 Oct 20221.72001.74501.68501.69001.69001,121,930
12 Oct 20221.77001.78501.71001.74501.74502,155,207
11 Oct 20221.78501.87001.77001.77501.77502,299,780
10 Oct 20221.76501.81001.73501.75501.75501,783,866
07 Oct 20221.70001.79501.69001.79001.79001,885,003
06 Oct 20221.69501.75001.67501.73001.73003,314,882
05 Oct 20221.73001.75001.66501.69501.69502,629,100
04 Oct 20221.63501.70501.60001.70001.70002,657,452
03 Oct 20221.63501.65501.53501.58001.58001,335,383
30 Sept 20221.58501.65001.50501.64001.64003,302,847
29 Sept 20221.55501.64001.55501.61001.61002,519,374
28 Sept 20221.56501.57501.48501.51501.51502,016,908
27 Sept 20221.56001.62251.52501.57001.57004,831,875
26 Sept 20221.66001.70001.46001.56001.56007,970,464
23 Sept 20221.91001.91001.91001.91001.9100-
21 Sept 20221.91001.91001.91001.91001.9100-
20 Sept 20221.84001.91001.81501.91001.91002,397,142
19 Sept 20221.87001.89501.77501.77501.77501,011,653
16 Sept 20221.83501.91501.83501.87501.87506,182,358
15 Sept 20221.88001.91501.85001.87501.87502,773,289
14 Sept 20221.81501.86001.80501.82501.82504,937,033
13 Sept 20221.89501.98001.88501.91001.91003,473,953
12 Sept 20221.80001.89501.79001.88001.88002,981,526
09 Sept 20221.72501.80001.72501.79001.79001,992,019
08 Sept 20221.69501.74251.67501.71501.71502,129,211
07 Sept 20221.68001.69001.63501.66001.66002,242,580
06 Sept 20221.64501.71001.64501.68501.68501,854,970
05 Sept 20221.64001.68751.61501.64001.6400899,705
02 Sept 20221.74001.78001.63501.64001.64002,071,949
01 Sept 20221.84001.90001.76001.77001.77003,177,270
31 Aug 20221.71501.89501.71501.86501.86504,189,274
30 Aug 20221.75001.80251.72501.79001.79002,802,579
29 Aug 20221.65001.74001.63001.71501.71502,929,103
26 Aug 20221.65001.71501.60501.71501.71502,808,182
25 Aug 20221.60001.64501.60001.61501.61501,615,555
24 Aug 20221.56001.59501.54501.58001.5800795,777
23 Aug 20221.49501.55001.49501.52001.5200931,402
22 Aug 20221.48001.53251.47001.52501.52501,096,344
19 Aug 20221.55001.58001.53001.53001.5300830,054
18 Aug 20221.54501.56501.52501.54001.54001,411,448
17 Aug 20221.57501.59501.52501.58001.58001,067,135
16 Aug 20221.61501.65501.58001.59001.59001,479,534
15 Aug 20221.58501.61001.58501.59501.5950895,174
12 Aug 20221.59501.59501.55001.56501.56501,347,080
11 Aug 20221.61001.63001.59001.61001.61001,280,950
10 Aug 20221.57001.57001.51501.56501.56501,471,160
09 Aug 20221.57501.61501.53501.59001.59002,256,308
08 Aug 20221.48001.57001.46501.56001.56004,187,163
05 Aug 20221.44001.48251.43001.46501.46503,774,999
04 Aug 20221.46001.47501.42501.43001.43001,012,008
03 Aug 20221.40001.43501.36501.43501.43501,138,818
02 Aug 20221.40001.42501.37251.38501.38501,576,280
01 Aug 20221.48001.49001.40001.40001.40001,790,763
29 July 20221.47001.49751.43501.47001.47004,644,520
28 July 20221.36001.48501.35501.45501.45505,056,861
27 July 20221.29501.29501.25501.29001.29002,305,100
26 July 20221.29501.31501.26501.27001.27001,829,127
25 July 20221.34001.34001.26501.28001.28002,025,804
22 July 20221.38001.40001.31251.33001.33003,757,245
21 July 20221.32001.34001.29501.31501.31501,500,884
20 July 20221.29001.31501.26501.31001.31002,462,322
19 July 20221.22501.27501.22501.26001.26002,151,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...