Australia markets close in 9 minutes

Syrah Resources Limited (SYR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.3500-0.0100 (-2.78%)
As of 03:59PM AEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.35500.37000.35000.35000.35002,121,714
27 June 20240.33750.36000.33500.36000.36001,483,056
26 June 20240.33500.34500.32250.34000.34004,154,326
25 June 20240.35500.35500.33000.33750.33753,187,683
24 June 20240.36500.36750.34500.35000.35003,506,347
21 June 20240.37500.37500.36000.36500.36503,308,529
20 June 20240.38750.38750.37500.37500.37502,636,182
19 June 20240.38500.38750.38000.38250.38252,260,626
18 June 20240.38750.39000.38000.38750.38752,696,938
17 June 20240.39000.39750.38500.38500.38504,314,193
14 June 20240.39750.39750.38750.39250.39253,051,672
13 June 20240.40750.41000.39500.39500.39503,727,359
12 June 20240.42750.42750.39000.40000.40001,775,020
11 June 20240.44500.44500.42000.43000.43001,817,561
07 June 20240.45750.46000.43500.43750.43751,959,951
06 June 20240.46500.47000.45000.45500.45501,694,813
05 June 20240.46000.46500.45000.46000.46001,617,545
04 June 20240.47000.47000.45500.47000.47001,112,378
03 June 20240.46500.47500.45500.47000.47001,179,261
31 May 20240.45000.46000.44500.45500.4550501,721
30 May 20240.45500.45500.43500.44000.44001,256,040
29 May 20240.47750.47750.45500.45500.45501,732,103
28 May 20240.48000.48500.47750.48000.4800602,141
27 May 20240.48500.48500.47750.48000.4800648,317
24 May 20240.48500.49500.48000.49000.4900540,065
23 May 20240.49000.49000.48000.48500.48501,008,223
22 May 20240.51500.52500.49000.49000.49001,492,065
21 May 20240.50000.52500.49750.51500.51501,637,415
20 May 20240.52000.52000.49000.49250.49251,105,170
17 May 20240.49500.52500.49500.51500.51502,425,774
16 May 20240.49000.49000.47500.49000.49001,272,936
15 May 20240.49000.50500.48500.48500.4850571,248
14 May 20240.47500.49000.47500.48000.4800405,092
13 May 20240.48500.48500.47500.47500.4750343,339
10 May 20240.47000.48500.47000.48000.4800620,222
09 May 20240.46000.46250.45000.46000.4600932,994
08 May 20240.47000.47500.46000.46500.46501,435,840
07 May 20240.49500.49500.47000.47750.47751,344,681
06 May 20240.51000.51000.49000.49000.49001,219,056
03 May 20240.53500.53500.51750.52000.5200877,504
02 May 20240.55000.55500.52750.53500.53501,652,456
01 May 20240.51500.55500.51500.55000.55001,176,657
30 Apr 20240.52500.54500.52000.52500.5250455,108
29 Apr 20240.50500.52000.50000.51000.51001,170,245
26 Apr 20240.49000.50000.49000.50000.5000585,082
24 Apr 20240.48500.50000.48250.49000.4900852,732
23 Apr 20240.48500.49500.48000.49000.4900644,153
22 Apr 20240.48500.49500.48000.48500.4850676,841
19 Apr 20240.49500.49500.47250.48000.4800988,654
18 Apr 20240.49000.49500.48500.49500.4950645,951
17 Apr 2024------
16 Apr 20240.49500.49500.46500.47250.4725954,818
15 Apr 20240.51000.51500.49250.50000.50001,197,828
12 Apr 20240.53500.53500.51250.52000.52001,167,278
11 Apr 20240.53000.54000.52500.53500.53503,603,876
10 Apr 20240.53500.54500.53500.54500.5450686,513
09 Apr 20240.52000.54000.52000.53000.53001,760,157
08 Apr 20240.53500.54500.52250.53000.53001,650,265
05 Apr 20240.52500.54000.51500.52500.52502,709,166
04 Apr 20240.52500.54500.51500.54000.5400799,118
03 Apr 20240.51500.54500.50750.52500.52501,299,465
02 Apr 20240.50500.51000.49250.50750.50751,172,608
28 Mar 20240.50250.51000.49500.49750.49751,246,024
27 Mar 20240.49000.51500.48500.49250.49251,610,615
26 Mar 20240.51500.51500.48500.49250.49252,320,888
25 Mar 20240.53000.53500.51500.51500.51501,258,406
22 Mar 20240.53500.53750.52000.52250.52251,494,009
21 Mar 20240.54500.55000.52500.53500.53501,250,335
20 Mar 20240.54000.54500.52500.53000.53001,482,394
19 Mar 20240.55000.55000.54000.54500.54501,257,843
18 Mar 20240.55000.55750.54250.54500.54501,633,741
15 Mar 20240.56000.58000.55000.55000.55004,206,223
14 Mar 2024------
13 Mar 2024------
12 Mar 20240.69000.70250.68500.70000.70001,127,091
11 Mar 20240.68500.71500.67500.68250.6825725,261
08 Mar 20240.70000.70250.68250.68750.6875917,689
07 Mar 20240.69000.70500.68000.69500.6950759,252
06 Mar 20240.65500.70000.64500.69500.6950671,270
05 Mar 20240.68000.70000.66500.67750.67751,186,003
04 Mar 20240.70500.72000.68000.68500.68501,767,494
01 Mar 20240.63500.70500.63500.70000.70002,835,121
29 Feb 20240.59000.61750.57750.61500.61501,049,529
28 Feb 20240.59000.61500.58500.59500.59501,047,728
27 Feb 20240.60000.60000.56500.58000.5800458,471
26 Feb 20240.56000.60250.56000.60000.6000818,459
23 Feb 20240.61500.62000.56000.57000.5700852,681
22 Feb 20240.61500.62500.60500.61000.6100417,179
21 Feb 20240.61500.64000.59000.62500.62501,374,475
20 Feb 20240.62000.62500.61500.62500.6250262,728
19 Feb 20240.63000.64500.60500.63000.63001,232,382
16 Feb 20240.59000.64000.59000.63000.63002,155,773
15 Feb 20240.58500.58500.56000.57000.5700742,681
14 Feb 20240.51500.58500.50500.58000.58001,161,675
13 Feb 20240.53250.54750.52500.53000.5300826,797
12 Feb 20240.53000.54750.51500.54500.54501,141,769
09 Feb 20240.61000.64000.51000.53000.53003,251,172
08 Feb 20240.45750.54500.45750.53750.53752,450,475
07 Feb 20240.45500.46500.44000.45500.4550833,993
06 Feb 20240.42000.46500.42000.44500.4450841,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...