Mail

SYR.AX - Syrah Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	0.9100	0.9325	0.8850	0.8850	0.8850	3,486,557
07 June 2023	0.9700	0.9800	0.9000	0.9050	0.9050	4,240,349
06 June 2023	0.9250	0.9650	0.9150	0.9400	0.9400	5,497,554
05 June 2023	0.9050	0.9350	0.8900	0.9250	0.9250	5,557,931
02 June 2023	0.8400	0.9100	0.8400	0.9000	0.9000	5,395,381
01 June 2023	0.8550	0.8550	0.8350	0.8400	0.8400	4,694,006
31 May 2023	0.8650	0.8700	0.8400	0.8550	0.8550	4,875,228
30 May 2023	0.8950	0.9000	0.8550	0.8750	0.8750	3,519,847
29 May 2023	0.8950	0.9200	0.8900	0.8950	0.8950	4,208,097
26 May 2023	0.8400	0.8650	0.8350	0.8600	0.8600	5,593,519
25 May 2023	0.8850	0.8925	0.8450	0.8550	0.8550	7,061,356
24 May 2023	0.9350	0.9375	0.9000	0.9000	0.9000	3,609,642
23 May 2023	0.9450	0.9600	0.9325	0.9400	0.9400	2,777,171
22 May 2023	0.9700	0.9750	0.9300	0.9350	0.9350	3,512,026
19 May 2023	0.9400	0.9850	0.9250	0.9800	0.9800	10,680,343
18 May 2023	0.9000	0.9450	0.9000	0.9350	0.9350	4,758,480
17 May 2023	0.9200	0.9250	0.8850	0.8900	0.8900	7,162,817
16 May 2023	0.9700	0.9750	0.9150	0.9200	0.9200	5,338,490
15 May 2023	0.9850	0.9850	0.9400	0.9550	0.9550	3,443,758
12 May 2023	0.9600	0.9800	0.9450	0.9800	0.9800	5,104,908
11 May 2023	0.9450	0.9900	0.9450	0.9550	0.9550	6,454,503
10 May 2023	0.9350	0.9700	0.9250	0.9400	0.9400	4,885,634
09 May 2023	0.9700	0.9700	0.9300	0.9350	0.9350	9,575,178
08 May 2023	1.0350	1.0400	0.9500	0.9600	0.9600	11,551,532
05 May 2023	0.9600	1.0375	0.9600	1.0150	1.0150	9,609,405
04 May 2023	0.9950	1.0100	0.9250	0.9450	0.9450	10,530,163
03 May 2023	1.0100	1.0500	0.9900	0.9950	0.9950	8,155,490
02 May 2023	1.0200	1.0950	1.0150	1.0200	1.0200	16,305,202
01 May 2023	1.1500	1.1750	1.0300	1.0300	1.0300	11,061,437
28 Apr 2023	1.2700	1.2700	1.0800	1.1550	1.1550	21,082,990
27 Apr 2023	1.3050	1.3450	1.2575	1.2800	1.2800	10,678,619
26 Apr 2023	1.4800	1.4900	1.4000	1.4150	1.4150	6,616,386
24 Apr 2023	1.5100	1.5225	1.4900	1.5050	1.5050	1,807,291
21 Apr 2023	1.5400	1.5550	1.5250	1.5300	1.5300	1,743,483
20 Apr 2023	1.6000	1.6000	1.5450	1.5600	1.5600	2,246,991
19 Apr 2023	1.6000	1.6600	1.6000	1.6150	1.6150	1,845,878
18 Apr 2023	1.5950	1.6300	1.5900	1.6100	1.6100	1,616,203
17 Apr 2023	1.6100	1.6150	1.5800	1.6000	1.6000	1,121,483
14 Apr 2023	1.5700	1.6300	1.5600	1.6250	1.6250	1,351,820
13 Apr 2023	1.5500	1.5950	1.5300	1.5700	1.5700	2,584,633
12 Apr 2023	1.6250	1.6450	1.5600	1.5650	1.5650	2,118,558
11 Apr 2023	1.5850	1.6250	1.5650	1.6150	1.6150	1,693,135
06 Apr 2023	1.6050	1.6075	1.5550	1.5650	1.5650	2,500,807
05 Apr 2023	1.6200	1.6350	1.5850	1.6250	1.6250	1,642,815
04 Apr 2023	1.7250	1.7250	1.6300	1.6350	1.6350	2,560,163
03 Apr 2023	1.8350	1.8450	1.7150	1.7400	1.7400	3,297,992
31 Mar 2023	1.7000	1.8500	1.6950	1.8350	1.8350	5,098,495
30 Mar 2023	1.6800	1.7100	1.6600	1.6850	1.6850	2,984,136
29 Mar 2023	1.6600	1.6825	1.6300	1.6300	1.6300	3,050,425
28 Mar 2023	1.5900	1.7050	1.5725	1.6800	1.6800	4,664,443
27 Mar 2023	1.4850	1.5850	1.4800	1.5400	1.5400	3,685,141
24 Mar 2023	1.4650	1.4900	1.4550	1.4700	1.4700	2,772,690
23 Mar 2023	1.5850	1.5900	1.4800	1.4800	1.4800	3,261,646
22 Mar 2023	1.6000	1.6250	1.5900	1.6100	1.6100	1,907,322
21 Mar 2023	1.5700	1.6050	1.5425	1.5600	1.5600	2,652,628
20 Mar 2023	1.5850	1.6250	1.5350	1.5500	1.5500	4,663,568
17 Mar 2023	1.6150	1.6300	1.5625	1.5900	1.5900	27,299,154
16 Mar 2023	1.5800	1.6100	1.5500	1.5800	1.5800	4,569,523
15 Mar 2023	1.6600	1.7000	1.6250	1.6350	1.6350	2,117,480
14 Mar 2023	1.7350	1.7475	1.6300	1.6350	1.6350	1,988,288
13 Mar 2023	1.7400	1.7950	1.7150	1.7600	1.7600	5,630,876
10 Mar 2023	1.8550	1.8550	1.7350	1.7400	1.7400	2,910,753
09 Mar 2023	1.8700	1.9075	1.8550	1.8850	1.8850	1,902,084
08 Mar 2023	1.8300	1.8750	1.8050	1.8550	1.8550	2,300,818
07 Mar 2023	1.8400	1.8650	1.8150	1.8500	1.8500	1,746,249
06 Mar 2023	1.9000	1.9300	1.8400	1.8550	1.8550	2,749,787
03 Mar 2023	1.9100	1.9300	1.8550	1.8650	1.8650	1,739,047
02 Mar 2023	1.9150	1.9500	1.8800	1.9400	1.9400	2,129,244
01 Mar 2023	1.8600	1.8875	1.8350	1.8750	1.8750	918,770
28 Feb 2023	1.7950	1.8900	1.7900	1.8850	1.8850	2,058,311
27 Feb 2023	1.8300	1.8300	1.7200	1.7650	1.7650	2,249,266
24 Feb 2023	1.8500	1.8700	1.8150	1.8450	1.8450	2,169,109
23 Feb 2023	1.8550	1.8650	1.8050	1.8500	1.8500	1,709,906
22 Feb 2023	1.8900	1.8900	1.8300	1.8400	1.8400	2,568,252
21 Feb 2023	1.8500	1.9000	1.8400	1.8900	1.8900	1,420,429
20 Feb 2023	1.8700	1.8800	1.8350	1.8550	1.8550	1,154,087
17 Feb 2023	1.8750	1.9000	1.8500	1.8800	1.8800	1,349,296
16 Feb 2023	1.9500	1.9500	1.8750	1.8900	1.8900	1,193,622
15 Feb 2023	1.9600	1.9650	1.8800	1.9000	1.9000	1,668,456
14 Feb 2023	1.9000	1.9650	1.9000	1.9350	1.9350	2,705,761
13 Feb 2023	1.8100	1.9000	1.8100	1.8900	1.8900	2,558,709
10 Feb 2023	1.8550	1.9200	1.8325	1.8500	1.8500	2,520,470
09 Feb 2023	1.9600	1.9600	1.8850	1.8850	1.8850	2,799,439
08 Feb 2023	2.0000	2.0350	1.9900	1.9950	1.9950	1,897,816
07 Feb 2023	1.9700	2.0000	1.9700	1.9850	1.9850	1,454,346
06 Feb 2023	2.0000	2.0100	1.9600	2.0000	2.0000	2,627,586
03 Feb 2023	2.1500	2.1500	1.9850	2.0200	2.0200	4,232,605
02 Feb 2023	2.1100	2.1700	2.0350	2.1300	2.1300	3,974,472
01 Feb 2023	2.2300	2.2400	2.0800	2.1000	2.1000	2,433,934
31 Jan 2023	2.2800	2.2900	2.1900	2.2000	2.2000	3,067,842
30 Jan 2023	2.3900	2.3900	2.3200	2.3300	2.3300	1,589,392
27 Jan 2023	2.4000	2.4300	2.3400	2.3900	2.3900	2,960,544
25 Jan 2023	2.4000	2.4300	2.3500	2.3700	2.3700	1,535,886
24 Jan 2023	2.3300	2.4300	2.2800	2.4200	2.4200	3,043,788
23 Jan 2023	2.2800	2.3200	2.2800	2.2900	2.2900	1,126,889
20 Jan 2023	2.2300	2.2600	2.2000	2.2600	2.2600	975,543
19 Jan 2023	2.2500	2.2500	2.1850	2.2300	2.2300	1,181,556
18 Jan 2023	2.2900	2.2950	2.2200	2.2600	2.2600	1,237,511
17 Jan 2023	2.2500	2.3300	2.2100	2.2700	2.2700	1,539,181
16 Jan 2023	2.2800	2.2950	2.2300	2.2900	2.2900	1,581,939
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...