Syrah Resources Limited (SYR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:20PM AEST. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 1.5700 | 1.5700 | 1.5150 | 1.5500 | 1.5500 | 1,105,071 |
| 09 Aug 2022 | 1.5750 | 1.6150 | 1.5350 | 1.5900 | 1.5900 | 2,256,308 |
| 08 Aug 2022 | 1.4800 | 1.5700 | 1.4650 | 1.5600 | 1.5600 | 4,187,163 |
| 05 Aug 2022 | 1.4400 | 1.4825 | 1.4300 | 1.4650 | 1.4650 | 3,774,999 |
| 04 Aug 2022 | 1.4600 | 1.4750 | 1.4250 | 1.4300 | 1.4300 | 1,012,008 |
| 03 Aug 2022 | 1.4000 | 1.4350 | 1.3650 | 1.4350 | 1.4350 | 1,138,818 |
| 02 Aug 2022 | 1.4000 | 1.4250 | 1.3725 | 1.3850 | 1.3850 | 1,576,280 |
| 01 Aug 2022 | 1.4800 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 1,790,763 |
| 29 July 2022 | 1.4700 | 1.4975 | 1.4350 | 1.4700 | 1.4700 | 4,644,520 |
| 28 July 2022 | 1.3600 | 1.4850 | 1.3550 | 1.4550 | 1.4550 | 5,056,861 |
| 27 July 2022 | 1.2950 | 1.2950 | 1.2550 | 1.2900 | 1.2900 | 2,305,100 |
| 26 July 2022 | 1.2950 | 1.3150 | 1.2650 | 1.2700 | 1.2700 | 1,829,127 |
| 25 July 2022 | 1.3400 | 1.3400 | 1.2650 | 1.2800 | 1.2800 | 2,025,804 |
| 22 July 2022 | 1.3800 | 1.4000 | 1.3125 | 1.3300 | 1.3300 | 3,757,245 |
| 21 July 2022 | 1.3200 | 1.3400 | 1.2950 | 1.3150 | 1.3150 | 1,500,884 |
| 20 July 2022 | 1.2900 | 1.3150 | 1.2650 | 1.3100 | 1.3100 | 2,462,322 |
| 19 July 2022 | 1.2250 | 1.2750 | 1.2250 | 1.2600 | 1.2600 | 2,151,566 |
| 18 July 2022 | 1.1800 | 1.2150 | 1.1675 | 1.2000 | 1.2000 | 898,168 |
| 15 July 2022 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 1,087,425 |
| 14 July 2022 | 1.1900 | 1.2050 | 1.1700 | 1.1900 | 1.1900 | 1,310,950 |
| 13 July 2022 | 1.1900 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 1,013,861 |
| 12 July 2022 | 1.2500 | 1.2500 | 1.1850 | 1.1950 | 1.1950 | 997,960 |
| 11 July 2022 | 1.2700 | 1.2750 | 1.2300 | 1.2350 | 1.2350 | 1,277,289 |
| 08 July 2022 | 1.2700 | 1.3100 | 1.2600 | 1.2750 | 1.2750 | 3,094,803 |
| 07 July 2022 | 1.2600 | 1.2650 | 1.2000 | 1.2400 | 1.2400 | 1,538,160 |
| 06 July 2022 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 1,731,408 |
| 05 July 2022 | 1.2700 | 1.2700 | 1.2300 | 1.2450 | 1.2450 | 611,989 |
| 04 July 2022 | 1.2850 | 1.2950 | 1.2400 | 1.2450 | 1.2450 | 1,210,127 |
| 01 July 2022 | 1.2400 | 1.2800 | 1.2400 | 1.2550 | 1.2550 | 1,613,277 |
| 30 June 2022 | 1.2500 | 1.2700 | 1.2250 | 1.2350 | 1.2350 | 2,399,176 |
| 29 June 2022 | 1.3050 | 1.3175 | 1.2500 | 1.2650 | 1.2650 | 2,274,123 |
| 28 June 2022 | 1.2800 | 1.3200 | 1.2750 | 1.3150 | 1.3150 | 2,626,382 |
| 27 June 2022 | 1.2450 | 1.2850 | 1.2000 | 1.2800 | 1.2800 | 3,295,550 |
| 24 June 2022 | 1.1500 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 4,366,072 |
| 23 June 2022 | 1.1400 | 1.1650 | 1.1200 | 1.1550 | 1.1550 | 4,837,419 |
| 22 June 2022 | 1.1950 | 1.2100 | 1.1325 | 1.1600 | 1.1600 | 3,246,295 |
| 21 June 2022 | 1.1500 | 1.1800 | 1.1300 | 1.1550 | 1.1550 | 2,287,341 |
| 20 June 2022 | 1.2000 | 1.2050 | 1.1100 | 1.1300 | 1.1300 | 3,147,912 |
| 17 June 2022 | 1.1950 | 1.2150 | 1.1675 | 1.2150 | 1.2150 | 7,830,754 |
| 16 June 2022 | 1.2100 | 1.2600 | 1.2100 | 1.2250 | 1.2250 | 4,994,876 |
| 15 June 2022 | 1.2400 | 1.2700 | 1.1600 | 1.1700 | 1.1700 | 3,149,096 |
| 14 June 2022 | 1.2500 | 1.2600 | 1.1900 | 1.2450 | 1.2450 | 5,719,742 |
| 10 June 2022 | 1.3400 | 1.3650 | 1.3100 | 1.3600 | 1.3600 | 3,178,358 |
| 09 June 2022 | 1.4500 | 1.4800 | 1.3000 | 1.3800 | 1.3800 | 9,881,575 |
| 08 June 2022 | 1.5600 | 1.5750 | 1.5100 | 1.5350 | 1.5350 | 2,878,481 |
| 07 June 2022 | 1.5800 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 2,807,216 |
| 06 June 2022 | 1.6250 | 1.6300 | 1.5700 | 1.5850 | 1.5850 | 2,517,047 |
| 03 June 2022 | 1.6450 | 1.6650 | 1.6050 | 1.6550 | 1.6550 | 3,818,104 |
| 02 June 2022 | 1.6400 | 1.6600 | 1.5850 | 1.6000 | 1.6000 | 2,631,118 |
| 01 June 2022 | 1.8100 | 1.8100 | 1.6350 | 1.6400 | 1.6400 | 4,852,081 |
| 31 May 2022 | 1.8700 | 1.9050 | 1.8300 | 1.8400 | 1.8400 | 25,232,161 |
| 30 May 2022 | 1.8400 | 1.8950 | 1.8200 | 1.8450 | 1.8450 | 2,336,731 |
| 27 May 2022 | 1.8500 | 1.8500 | 1.7775 | 1.7850 | 1.7850 | 3,204,112 |
| 26 May 2022 | 1.8100 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 2,565,149 |
| 25 May 2022 | 1.8300 | 1.8325 | 1.7850 | 1.7900 | 1.7900 | 2,029,479 |
| 24 May 2022 | 1.8500 | 1.8700 | 1.7900 | 1.8250 | 1.8250 | 2,854,750 |
| 23 May 2022 | 1.8600 | 1.8800 | 1.7950 | 1.8200 | 1.8200 | 3,974,531 |
| 20 May 2022 | 1.8500 | 1.9900 | 1.8450 | 1.8500 | 1.8500 | 10,241,000 |
| 19 May 2022 | 1.7700 | 1.8750 | 1.7250 | 1.8200 | 1.8200 | 3,506,458 |
| 18 May 2022 | 1.8050 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 4,386,809 |
| 17 May 2022 | 1.7200 | 1.7850 | 1.7050 | 1.7600 | 1.7600 | 2,755,319 |
| 16 May 2022 | 1.7350 | 1.7400 | 1.6750 | 1.6900 | 1.6900 | 2,383,647 |
| 13 May 2022 | 1.6100 | 1.6800 | 1.6050 | 1.6800 | 1.6800 | 3,666,377 |
| 12 May 2022 | 1.5800 | 1.6550 | 1.5700 | 1.5750 | 1.5750 | 3,806,435 |
| 11 May 2022 | 1.5950 | 1.6350 | 1.5550 | 1.6200 | 1.6200 | 3,245,700 |
| 10 May 2022 | 1.6350 | 1.6600 | 1.5200 | 1.6050 | 1.6050 | 5,347,586 |
| 09 May 2022 | 1.7900 | 1.7900 | 1.6900 | 1.7050 | 1.7050 | 3,927,718 |
| 06 May 2022 | 1.7600 | 1.8350 | 1.7400 | 1.8250 | 1.8250 | 2,944,583 |
| 05 May 2022 | 1.8900 | 1.9250 | 1.8600 | 1.8750 | 1.8750 | 2,402,108 |
| 04 May 2022 | 1.8850 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 2,211,016 |
| 03 May 2022 | 1.8900 | 1.9550 | 1.8500 | 1.8650 | 1.8650 | 2,349,608 |
| 02 May 2022 | 1.9400 | 1.9450 | 1.8700 | 1.9200 | 1.9200 | 2,727,175 |
| 29 Apr 2022 | 1.9750 | 1.9850 | 1.9000 | 1.9750 | 1.9750 | 4,725,688 |
| 28 Apr 2022 | 1.8900 | 2.0200 | 1.8800 | 1.9850 | 1.9850 | 7,219,760 |
| 27 Apr 2022 | 1.6000 | 1.8450 | 1.6000 | 1.8400 | 1.8400 | 8,335,794 |
| 26 Apr 2022 | 1.6750 | 1.7000 | 1.6250 | 1.6500 | 1.6500 | 3,389,896 |
| 22 Apr 2022 | 1.7500 | 1.7850 | 1.7300 | 1.7300 | 1.7300 | 3,232,868 |
| 21 Apr 2022 | 1.8350 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 5,653,536 |
| 20 Apr 2022 | 1.8150 | 1.8400 | 1.6900 | 1.8200 | 1.8200 | 8,748,235 |
| 19 Apr 2022 | 1.7450 | 1.9150 | 1.7350 | 1.7950 | 1.7950 | 15,404,658 |
| 14 Apr 2022 | 1.5900 | 1.6000 | 1.5650 | 1.5700 | 1.5700 | 1,633,092 |
| 13 Apr 2022 | 1.5500 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 1,266,891 |
| 12 Apr 2022 | 1.5400 | 1.5500 | 1.4700 | 1.5350 | 1.5350 | 2,272,574 |
| 11 Apr 2022 | 1.5900 | 1.6200 | 1.5475 | 1.5500 | 1.5500 | 1,809,376 |
| 08 Apr 2022 | 1.6200 | 1.6450 | 1.5600 | 1.5900 | 1.5900 | 1,544,156 |
| 07 Apr 2022 | 1.6300 | 1.6300 | 1.5750 | 1.6000 | 1.6000 | 2,599,581 |
| 06 Apr 2022 | 1.6900 | 1.6950 | 1.6250 | 1.6300 | 1.6300 | 2,655,271 |
| 05 Apr 2022 | 1.7600 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 3,175,860 |
| 04 Apr 2022 | 1.7500 | 1.7850 | 1.7100 | 1.7500 | 1.7500 | 3,605,899 |
| 01 Apr 2022 | 1.6200 | 1.7275 | 1.6200 | 1.7200 | 1.7200 | 5,620,042 |
| 31 Mar 2022 | 1.5700 | 1.6350 | 1.5550 | 1.6250 | 1.6250 | 3,922,617 |
| 30 Mar 2022 | 1.5700 | 1.5800 | 1.5250 | 1.5450 | 1.5450 | 2,811,571 |
| 29 Mar 2022 | 1.5500 | 1.5550 | 1.5225 | 1.5400 | 1.5400 | 2,685,865 |
| 28 Mar 2022 | 1.5950 | 1.6150 | 1.5450 | 1.5450 | 1.5450 | 2,461,604 |
| 25 Mar 2022 | 1.5650 | 1.6400 | 1.5650 | 1.5750 | 1.5750 | 4,368,455 |
| 24 Mar 2022 | 1.5500 | 1.5700 | 1.5250 | 1.5350 | 1.5350 | 2,720,747 |
| 23 Mar 2022 | 1.5050 | 1.5900 | 1.4900 | 1.5800 | 1.5800 | 6,441,392 |
| 22 Mar 2022 | 1.4150 | 1.5100 | 1.4050 | 1.4800 | 1.4800 | 8,034,035 |
| 21 Mar 2022 | 1.4100 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 3,621,070 |
| 18 Mar 2022 | 1.4100 | 1.4250 | 1.3700 | 1.4050 | 1.4050 | 15,203,054 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
