Australia markets close in 30 minutes

Syrah Resources Limited (SYR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5500-0.0400 (-2.52%)
As of 03:20PM AEST. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221.57001.57001.51501.55001.55001,105,071
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
18 July 20221.18001.21501.16751.20001.2000898,168
15 July 20221.17001.17001.14001.14001.14001,087,425
14 July 20221.19001.20501.17001.19001.19001,310,950
13 July 20221.19001.22001.17001.20001.20001,013,861
12 July 20221.25001.25001.18501.19501.1950997,960
11 July 20221.27001.27501.23001.23501.23501,277,289
08 July 20221.27001.31001.26001.27501.27503,094,803
07 July 20221.26001.26501.20001.24001.24001,538,160
06 July 20221.26001.26001.23001.24001.24001,731,408
05 July 20221.27001.27001.23001.24501.2450611,989
04 July 20221.28501.29501.24001.24501.24501,210,127
01 July 20221.24001.28001.24001.25501.25501,613,277
30 June 20221.25001.27001.22501.23501.23502,399,176
29 June 20221.30501.31751.25001.26501.26502,274,123
28 June 20221.28001.32001.27501.31501.31502,626,382
27 June 20221.24501.28501.20001.28001.28003,295,550
24 June 20221.15001.24001.15001.24001.24004,366,072
23 June 20221.14001.16501.12001.15501.15504,837,419
22 June 20221.19501.21001.13251.16001.16003,246,295
21 June 20221.15001.18001.13001.15501.15502,287,341
20 June 20221.20001.20501.11001.13001.13003,147,912
17 June 20221.19501.21501.16751.21501.21507,830,754
16 June 20221.21001.26001.21001.22501.22504,994,876
15 June 20221.24001.27001.16001.17001.17003,149,096
14 June 20221.25001.26001.19001.24501.24505,719,742
10 June 20221.34001.36501.31001.36001.36003,178,358
09 June 20221.45001.48001.30001.38001.38009,881,575
08 June 20221.56001.57501.51001.53501.53502,878,481
07 June 20221.58001.59001.52001.53001.53002,807,216
06 June 20221.62501.63001.57001.58501.58502,517,047
03 June 20221.64501.66501.60501.65501.65503,818,104
02 June 20221.64001.66001.58501.60001.60002,631,118
01 June 20221.81001.81001.63501.64001.64004,852,081
31 May 20221.87001.90501.83001.84001.840025,232,161
30 May 20221.84001.89501.82001.84501.84502,336,731
27 May 20221.85001.85001.77751.78501.78503,204,112
26 May 20221.81001.85001.76001.79001.79002,565,149
25 May 20221.83001.83251.78501.79001.79002,029,479
24 May 20221.85001.87001.79001.82501.82502,854,750
23 May 20221.86001.88001.79501.82001.82003,974,531
20 May 20221.85001.99001.84501.85001.850010,241,000
19 May 20221.77001.87501.72501.82001.82003,506,458
18 May 20221.80501.85001.77001.85001.85004,386,809
17 May 20221.72001.78501.70501.76001.76002,755,319
16 May 20221.73501.74001.67501.69001.69002,383,647
13 May 20221.61001.68001.60501.68001.68003,666,377
12 May 20221.58001.65501.57001.57501.57503,806,435
11 May 20221.59501.63501.55501.62001.62003,245,700
10 May 20221.63501.66001.52001.60501.60505,347,586
09 May 20221.79001.79001.69001.70501.70503,927,718
06 May 20221.76001.83501.74001.82501.82502,944,583
05 May 20221.89001.92501.86001.87501.87502,402,108
04 May 20221.88501.90001.81001.84001.84002,211,016
03 May 20221.89001.95501.85001.86501.86502,349,608
02 May 20221.94001.94501.87001.92001.92002,727,175
29 Apr 20221.97501.98501.90001.97501.97504,725,688
28 Apr 20221.89002.02001.88001.98501.98507,219,760
27 Apr 20221.60001.84501.60001.84001.84008,335,794
26 Apr 20221.67501.70001.62501.65001.65003,389,896
22 Apr 20221.75001.78501.73001.73001.73003,232,868
21 Apr 20221.83501.88001.78001.80001.80005,653,536
20 Apr 20221.81501.84001.69001.82001.82008,748,235
19 Apr 20221.74501.91501.73501.79501.795015,404,658
14 Apr 20221.59001.60001.56501.57001.57001,633,092
13 Apr 20221.55001.57001.53001.55001.55001,266,891
12 Apr 20221.54001.55001.47001.53501.53502,272,574
11 Apr 20221.59001.62001.54751.55001.55001,809,376
08 Apr 20221.62001.64501.56001.59001.59001,544,156
07 Apr 20221.63001.63001.57501.60001.60002,599,581
06 Apr 20221.69001.69501.62501.63001.63002,655,271
05 Apr 20221.76001.80001.68001.70001.70003,175,860
04 Apr 20221.75001.78501.71001.75001.75003,605,899
01 Apr 20221.62001.72751.62001.72001.72005,620,042
31 Mar 20221.57001.63501.55501.62501.62503,922,617
30 Mar 20221.57001.58001.52501.54501.54502,811,571
29 Mar 20221.55001.55501.52251.54001.54002,685,865
28 Mar 20221.59501.61501.54501.54501.54502,461,604
25 Mar 20221.56501.64001.56501.57501.57504,368,455
24 Mar 20221.55001.57001.52501.53501.53502,720,747
23 Mar 20221.50501.59001.49001.58001.58006,441,392
22 Mar 20221.41501.51001.40501.48001.48008,034,035
21 Mar 20221.41001.45001.38001.38001.38003,621,070
18 Mar 20221.41001.42501.37001.40501.405015,203,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...