Sarytogan Graphite Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.235	0.250	0.235	0.235	0.235	302,665
2023-06-30	0.235	0.235	0.225	0.235	0.235	215,063
2023-06-29	0.235	0.235	0.225	0.235	0.235	188,099
2023-06-28	0.250	0.250	0.230	0.235	0.235	208,998
2023-06-27	0.270	0.270	0.250	0.250	0.250	125,226
2023-06-26	0.255	0.270	0.245	0.265	0.265	263,452
2023-06-23	0.240	0.255	0.235	0.255	0.255	496,550
2023-06-22	0.250	0.250	0.240	0.240	0.240	105,564
2023-06-21	0.250	0.250	0.230	0.250	0.250	258,260
2023-06-20	0.245	0.250	0.240	0.250	0.250	84,171
2023-06-19	0.270	0.270	0.240	0.245	0.245	546,854
2023-06-16	0.260	0.270	0.255	0.270	0.270	77,673
2023-06-15	0.260	0.260	0.260	0.260	0.260	58,495
2023-06-14	0.250	0.260	0.250	0.260	0.260	11,463
2023-06-13	0.255	0.260	0.250	0.250	0.250	52,211
2023-06-09	0.265	0.265	0.250	0.255	0.255	202,346
2023-06-08	0.265	0.265	0.265	0.265	0.265	29,349
2023-06-07	0.285	0.290	0.260	0.265	0.265	246,589
2023-06-06	0.285	0.305	0.275	0.280	0.280	900,013
2023-06-05	0.255	0.285	0.250	0.285	0.285	632,895
2023-06-02	0.260	0.260	0.250	0.250	0.250	320,126
2023-06-01	0.260	0.260	0.260	0.260	0.260	25,000
2023-05-31	0.275	0.275	0.265	0.265	0.265	86,941
2023-05-30	0.278	0.280	0.270	0.280	0.280	34,889
2023-05-29	0.275	0.285	0.275	0.280	0.280	52,837
2023-05-26	0.280	0.290	0.275	0.290	0.290	145,125
2023-05-25	0.290	0.295	0.290	0.290	0.290	161,288
2023-05-24	0.290	0.300	0.285	0.295	0.295	57,422
2023-05-23	0.295	0.295	0.290	0.290	0.290	151,854
2023-05-22	0.295	0.300	0.285	0.295	0.295	105,622
2023-05-19	0.305	0.310	0.290	0.295	0.295	191,188
2023-05-18	0.298	0.310	0.280	0.305	0.305	491,380
2023-05-17	0.320	0.320	0.300	0.305	0.305	221,293
2023-05-16	0.310	0.310	0.310	0.310	0.310	23,741
2023-05-15	0.360	0.360	0.310	0.310	0.310	275,736
2023-05-12	0.330	0.360	0.320	0.360	0.360	752,493
2023-05-11	0.310	0.340	0.310	0.325	0.325	441,572
2023-05-10	0.310	0.330	0.310	0.320	0.320	447,272
2023-05-09	0.305	0.310	0.305	0.310	0.310	40,043
2023-05-08	0.305	0.305	0.300	0.300	0.300	88,721
2023-05-05	0.320	0.320	0.305	0.305	0.305	122,709
2023-05-04	0.315	0.320	0.315	0.320	0.320	62,862
2023-05-03	0.315	0.315	0.305	0.310	0.310	94,153
2023-05-02	0.315	0.318	0.315	0.315	0.315	22,892
2023-05-01	0.315	0.320	0.315	0.320	0.320	29,443
2023-04-28	0.310	0.310	0.310	0.310	0.310	96,375
2023-04-27	0.330	0.330	0.310	0.310	0.310	263,796
2023-04-26	0.340	0.340	0.330	0.330	0.330	165,309
2023-04-24	0.330	0.340	0.325	0.325	0.325	44,080
2023-04-21	0.335	0.335	0.330	0.330	0.330	166,221
2023-04-20	0.350	0.350	0.330	0.340	0.340	132,862
2023-04-19	0.325	0.355	0.325	0.345	0.345	543,097
2023-04-18	0.320	0.325	0.320	0.320	0.320	127,134
2023-04-17	0.330	0.330	0.320	0.320	0.320	143,561
2023-04-14	0.335	0.335	0.325	0.325	0.325	201,888
2023-04-13	0.340	0.350	0.335	0.345	0.345	121,901
2023-04-12	0.340	0.350	0.330	0.350	0.350	443,928
2023-04-11	0.360	0.365	0.340	0.340	0.340	256,233
2023-04-06	0.370	0.370	0.350	0.360	0.360	26,019
2023-04-05	0.380	0.380	0.350	0.370	0.370	364,669

← NewerPage 15 of 19 · 1,082 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.