Sarytogan Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.300	0.300	0.240	0.245	0.245	4,100,784
2022-10-11	0.305	0.305	0.290	0.290	0.290	593,531
2022-10-10	0.320	0.320	0.300	0.305	0.305	431,763
2022-10-07	0.355	0.355	0.315	0.315	0.315	441,252
2022-10-06	0.315	0.350	0.315	0.350	0.350	388,220
2022-10-05	0.330	0.330	0.310	0.310	0.310	355,807
2022-10-04	0.300	0.325	0.300	0.315	0.315	702,933
2022-10-03	0.300	0.320	0.288	0.295	0.295	296,508
2022-09-30	0.290	0.310	0.290	0.295	0.295	106,638
2022-09-29	0.320	0.320	0.295	0.295	0.295	221,823
2022-09-28	0.325	0.325	0.290	0.310	0.310	347,517
2022-09-27	0.340	0.340	0.310	0.320	0.320	354,665
2022-09-26	0.335	0.340	0.320	0.325	0.325	679,693
2022-09-23	0.345	0.360	0.330	0.350	0.350	761,244
2022-09-21	0.385	0.395	0.360	0.360	0.360	3,768,057
2022-09-20	0.400	0.425	0.380	0.380	0.380	1,477,898
2022-09-19	0.460	0.480	0.395	0.395	0.395	1,905,496
2022-09-16	0.405	0.405	0.385	0.400	0.400	868,730
2022-09-15	0.420	0.435	0.405	0.405	0.405	518,551
2022-09-14	0.395	0.435	0.385	0.420	0.420	851,200
2022-09-13	0.410	0.435	0.395	0.420	0.420	786,094
2022-09-12	0.410	0.420	0.390	0.405	0.405	574,035
2022-09-09	0.420	0.450	0.395	0.410	0.410	1,848,772
2022-09-08	0.430	0.445	0.415	0.420	0.420	641,278
2022-09-07	0.440	0.455	0.420	0.425	0.425	366,809
2022-09-06	0.465	0.485	0.440	0.440	0.440	534,113
2022-09-05	0.420	0.480	0.420	0.455	0.455	701,320
2022-09-02	0.450	0.450	0.410	0.420	0.420	565,724
2022-09-01	0.450	0.460	0.430	0.450	0.450	215,891
2022-08-31	0.465	0.490	0.450	0.450	0.450	480,713
2022-08-30	0.520	0.520	0.475	0.480	0.480	946,527
2022-08-29	0.475	0.525	0.455	0.525	0.525	662,724
2022-08-26	0.455	0.500	0.450	0.500	0.500	877,800
2022-08-25	0.430	0.455	0.430	0.440	0.440	277,584
2022-08-24	0.435	0.450	0.425	0.425	0.425	589,605
2022-08-23	0.455	0.460	0.430	0.430	0.430	1,957,165
2022-08-22	0.465	0.475	0.445	0.475	0.475	1,100,468
2022-08-19	0.490	0.525	0.470	0.480	0.480	916,805
2022-08-18	0.490	0.535	0.480	0.485	0.485	1,796,107
2022-08-17	0.440	0.490	0.435	0.480	0.480	1,127,838
2022-08-16	0.490	0.490	0.440	0.445	0.445	2,134,427
2022-08-15	0.510	0.570	0.465	0.490	0.490	8,771,548
2022-08-12	0.430	0.445	0.395	0.435	0.435	847,366
2022-08-11	0.370	0.430	0.370	0.405	0.405	2,189,870
2022-08-10	0.380	0.380	0.355	0.365	0.365	561,393
2022-08-09	0.355	0.385	0.350	0.380	0.380	955,329
2022-08-08	0.345	0.365	0.340	0.355	0.355	821,768
2022-08-05	0.335	0.360	0.320	0.330	0.330	552,556
2022-08-04	0.325	0.335	0.320	0.330	0.330	379,359
2022-08-03	0.285	0.325	0.280	0.310	0.310	500,524
2022-08-02	0.300	0.300	0.285	0.290	0.290	504,634
2022-08-01	0.330	0.330	0.300	0.300	0.300	833,791
2022-07-29	0.345	0.345	0.315	0.320	0.320	783,050
2022-07-28	0.350	0.360	0.330	0.340	0.340	401,176
2022-07-27	0.315	0.355	0.310	0.345	0.345	706,645
2022-07-26	0.330	0.335	0.315	0.320	0.320	1,300,035
2022-07-25	0.400	0.405	0.330	0.335	0.335	2,442,890
2022-07-22	0.390	0.435	0.370	0.390	0.390	3,648,493
2022-07-21	0.335	0.400	0.335	0.390	0.390	1,342,984
2022-07-20	0.325	0.350	0.320	0.330	0.330	1,362,391

← NewerPage 18 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.