Sultan Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.026	0.026	0.023	0.023	0.023	262,765
2023-09-22	0.023	0.026	0.022	0.026	0.026	696,763
2023-09-21	0.026	0.026	0.024	0.024	0.024	388,457
2023-09-20	0.027	0.027	0.026	0.026	0.026	698,969
2023-09-19	0.027	0.027	0.027	0.027	0.027	0
2023-09-18	0.028	0.030	0.027	0.027	0.027	418,142
2023-09-15	0.027	0.027	0.027	0.027	0.027	10,000
2023-09-14	0.027	0.027	0.026	0.027	0.027	111,000
2023-09-13	0.030	0.030	0.028	0.028	0.028	49,000
2023-09-12	0.028	0.028	0.028	0.028	0.028	199,999
2023-09-11	0.028	0.028	0.028	0.028	0.028	0
2023-09-08	0.028	0.028	0.028	0.028	0.028	104,888
2023-09-07	0.028	0.028	0.028	0.028	0.028	295,112
2023-09-06	0.027	0.028	0.027	0.028	0.028	201,276
2023-09-05	0.027	0.027	0.027	0.027	0.027	5,100
2023-09-04	0.027	0.027	0.027	0.027	0.027	90,000
2023-09-01	0.027	0.027	0.027	0.027	0.027	0
2023-08-31	0.027	0.027	0.027	0.027	0.027	52,629
2023-08-30	0.027	0.027	0.027	0.027	0.027	0
2023-08-29	0.027	0.027	0.027	0.027	0.027	116,321
2023-08-28	0.029	0.029	0.028	0.028	0.028	475,816
2023-08-25	0.030	0.030	0.030	0.030	0.030	2,425
2023-08-24	0.028	0.028	0.028	0.028	0.028	0
2023-08-23	0.028	0.028	0.028	0.028	0.028	33,495
2023-08-22	0.028	0.028	0.028	0.028	0.028	27,688
2023-08-21	0.029	0.029	0.027	0.028	0.028	82,892
2023-08-18	0.029	0.029	0.027	0.027	0.027	349,906
2023-08-17	0.029	0.029	0.029	0.029	0.029	297,899
2023-08-16	0.028	0.029	0.028	0.029	0.029	73,830
2023-08-15	0.030	0.030	0.028	0.028	0.028	359,939
2023-08-14	0.030	0.030	0.025	0.030	0.030	1,881,412
2023-08-11	0.031	0.031	0.030	0.030	0.030	63,333
2023-08-10	0.030	0.030	0.030	0.030	0.030	28,665
2023-08-09	0.030	0.030	0.030	0.030	0.030	42,470
2023-08-08	0.032	0.032	0.030	0.030	0.030	298,186
2023-08-07	0.033	0.033	0.031	0.032	0.032	843,299
2023-08-04	0.032	0.032	0.031	0.032	0.032	285,479
2023-08-03	0.032	0.032	0.030	0.032	0.032	575,132
2023-08-02	0.032	0.032	0.032	0.032	0.032	130,041
2023-08-01	0.034	0.035	0.032	0.035	0.035	889,059
2023-07-31	0.035	0.036	0.034	0.034	0.034	228,300
2023-07-28	0.038	0.038	0.035	0.035	0.035	462,000
2023-07-27	0.036	0.038	0.035	0.038	0.038	159,649
2023-07-26	0.036	0.037	0.034	0.036	0.036	1,647,964
2023-07-25	0.044	0.044	0.034	0.040	0.040	1,950,080
2023-07-24	0.040	0.040	0.038	0.038	0.038	578,256
2023-07-21	0.041	0.043	0.040	0.043	0.043	166,879
2023-07-20	0.041	0.041	0.041	0.041	0.041	0
2023-07-19	0.042	0.042	0.038	0.041	0.041	674,272
2023-07-18	0.042	0.042	0.041	0.041	0.041	366,259
2023-07-17	0.044	0.044	0.042	0.042	0.042	511,392
2023-07-14	0.045	0.045	0.042	0.042	0.042	649,076
2023-07-13	0.042	0.044	0.042	0.044	0.044	259,001
2023-07-12	0.043	0.043	0.042	0.042	0.042	566,972
2023-07-11	0.045	0.045	0.045	0.045	0.045	164,476
2023-07-10	0.044	0.045	0.044	0.044	0.044	560,341
2023-07-07	0.045	0.045	0.043	0.045	0.045	710,135
2023-07-06	0.047	0.048	0.046	0.046	0.046	226,508
2023-07-05	0.048	0.048	0.045	0.045	0.045	2,021,321
2023-07-04	0.046	0.047	0.045	0.047	0.047	1,081,277

← NewerPage 14 of 22 · 1,271 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.