Sarytogan Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.400	0.400	0.400	0.400	0.400	0
2023-04-03	0.400	0.400	0.400	0.400	0.400	0
2023-03-31	0.390	0.400	0.390	0.400	0.400	170,922
2023-03-30	0.380	0.405	0.380	0.390	0.390	146,341
2023-03-29	0.380	0.380	0.380	0.380	0.380	0
2023-03-28	0.400	0.400	0.380	0.380	0.380	124,609
2023-03-27	0.375	0.405	0.375	0.395	0.395	365,866
2023-03-24	0.370	0.370	0.360	0.360	0.360	51,737
2023-03-23	0.385	0.385	0.365	0.365	0.365	65,305
2023-03-22	0.400	0.400	0.380	0.390	0.390	104,368
2023-03-21	0.385	0.385	0.380	0.385	0.385	26,656
2023-03-20	0.385	0.385	0.385	0.385	0.385	79,632
2023-03-17	0.385	0.405	0.385	0.400	0.400	40,003
2023-03-16	0.380	0.390	0.380	0.385	0.385	228,377
2023-03-15	0.365	0.390	0.365	0.390	0.390	264,433
2023-03-14	0.380	0.380	0.355	0.355	0.355	207,770
2023-03-13	0.400	0.400	0.385	0.385	0.385	58,272
2023-03-10	0.400	0.405	0.400	0.405	0.405	12,315
2023-03-09	0.390	0.410	0.390	0.410	0.410	118,940
2023-03-08	0.410	0.410	0.395	0.395	0.395	94,104
2023-03-07	0.405	0.425	0.400	0.410	0.410	237,605
2023-03-06	0.415	0.420	0.400	0.405	0.405	93,547
2023-03-03	0.395	0.410	0.370	0.410	0.410	167,132
2023-03-02	0.370	0.390	0.370	0.388	0.388	40,742
2023-03-01	0.370	0.370	0.370	0.370	0.370	5,415
2023-02-28	0.395	0.395	0.370	0.370	0.370	71,861
2023-02-27	0.385	0.400	0.380	0.385	0.385	284,248
2023-02-24	0.370	0.390	0.370	0.385	0.385	51,980
2023-02-23	0.375	0.390	0.370	0.370	0.370	65,440
2023-02-22	0.385	0.395	0.365	0.375	0.375	161,241
2023-02-21	0.350	0.390	0.350	0.390	0.390	266,880
2023-02-20	0.360	0.360	0.340	0.350	0.350	174,191
2023-02-17	0.385	0.385	0.350	0.365	0.365	501,342
2023-02-16	0.400	0.405	0.380	0.390	0.390	412,591
2023-02-15	0.430	0.430	0.400	0.405	0.405	401,482
2023-02-14	0.445	0.450	0.430	0.430	0.430	192,619
2023-02-13	0.460	0.475	0.445	0.445	0.445	187,996
2023-02-10	0.470	0.470	0.445	0.455	0.455	67,658
2023-02-09	0.470	0.475	0.460	0.460	0.460	54,787
2023-02-08	0.445	0.475	0.445	0.460	0.460	224,347
2023-02-07	0.450	0.470	0.430	0.445	0.445	283,470
2023-02-06	0.445	0.455	0.430	0.455	0.455	205,979
2023-02-03	0.490	0.530	0.440	0.440	0.440	913,452
2023-02-02	0.455	0.495	0.455	0.455	0.455	1,533,321
2023-02-01	0.405	0.470	0.400	0.450	0.450	1,039,510
2023-01-31	0.445	0.450	0.395	0.400	0.400	557,368
2023-01-30	0.410	0.450	0.410	0.445	0.445	516,024
2023-01-27	0.410	0.415	0.405	0.415	0.415	95,184
2023-01-25	0.410	0.415	0.400	0.410	0.410	88,478
2023-01-24	0.420	0.420	0.405	0.405	0.405	71,173
2023-01-23	0.410	0.425	0.410	0.420	0.420	101,564
2023-01-20	0.420	0.430	0.400	0.405	0.405	431,602
2023-01-19	0.425	0.430	0.420	0.430	0.430	95,211
2023-01-18	0.440	0.450	0.425	0.425	0.425	128,532
2023-01-17	0.425	0.440	0.415	0.440	0.440	137,435
2023-01-16	0.465	0.465	0.410	0.420	0.420	604,989
2023-01-13	0.465	0.470	0.435	0.435	0.435	321,218
2023-01-12	0.445	0.460	0.440	0.445	0.445	183,627
2023-01-11	0.460	0.470	0.445	0.445	0.445	279,743
2023-01-10	0.450	0.465	0.445	0.455	0.455	281,392

← NewerPage 16 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.