SRJ Technologies Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.013	0.013	0.013	0.013	0.013	0
2025-05-23	0.013	0.013	0.013	0.013	0.013	0
2025-05-22	0.013	0.013	0.013	0.013	0.013	0
2025-05-21	0.013	0.013	0.013	0.013	0.013	70,250
2025-05-20	0.014	0.014	0.014	0.014	0.014	0
2025-05-19	0.014	0.014	0.014	0.014	0.014	79,750
2025-05-16	0.014	0.014	0.014	0.014	0.014	0
2025-05-15	0.014	0.014	0.014	0.014	0.014	28,001
2025-05-14	0.014	0.014	0.014	0.014	0.014	3,000
2025-05-13	0.014	0.014	0.014	0.014	0.014	72,827
2025-05-12	0.014	0.014	0.014	0.014	0.014	0
2025-05-09	0.014	0.014	0.014	0.014	0.014	0
2025-05-08	0.014	0.015	0.014	0.014	0.014	343,082
2025-05-07	0.015	0.015	0.015	0.015	0.015	0
2025-05-06	0.015	0.015	0.013	0.015	0.015	692,667
2025-05-05	0.017	0.017	0.017	0.017	0.017	0
2025-05-02	0.017	0.017	0.017	0.017	0.017	29,470
2025-05-01	0.016	0.016	0.016	0.016	0.016	9,178
2025-04-30	0.018	0.018	0.017	0.017	0.017	826,698
2025-04-29	0.019	0.019	0.019	0.019	0.019	506,898
2025-04-28	0.021	0.021	0.018	0.020	0.020	2,748,944
2025-04-24	0.023	0.023	0.023	0.023	0.023	1,037,266
2025-04-23	0.023	0.023	0.023	0.023	0.023	931,429
2025-04-22	0.023	0.023	0.022	0.022	0.022	4,238,008
2025-04-17	0.024	0.025	0.024	0.025	0.025	805,328
2025-04-16	0.024	0.026	0.024	0.025	0.025	492,768
2025-04-15	0.024	0.024	0.024	0.024	0.024	13,000
2025-04-14	0.027	0.027	0.027	0.027	0.027	0
2025-04-11	0.027	0.027	0.027	0.027	0.027	0
2025-04-10	0.025	0.027	0.024	0.027	0.027	336,108
2025-04-09	0.025	0.025	0.025	0.025	0.025	0
2025-04-08	0.025	0.025	0.025	0.025	0.025	0
2025-04-07	0.026	0.026	0.025	0.025	0.025	160,000
2025-04-04	0.030	0.030	0.030	0.030	0.030	26,340
2025-04-03	0.030	0.030	0.030	0.030	0.030	0
2025-04-02	0.030	0.030	0.030	0.030	0.030	0
2025-04-01	0.030	0.030	0.030	0.030	0.030	0
2025-03-31	0.030	0.030	0.030	0.030	0.030	3,660
2025-03-28	0.026	0.028	0.026	0.028	0.028	56,613
2025-03-27	0.026	0.026	0.026	0.026	0.026	0
2025-03-26	0.026	0.026	0.025	0.026	0.026	327,925
2025-03-25	0.029	0.029	0.028	0.028	0.028	198,919
2025-03-24	0.029	0.029	0.029	0.029	0.029	50,000
2025-03-21	0.028	0.028	0.028	0.028	0.028	0
2025-03-20	0.029	0.029	0.028	0.028	0.028	563,001
2025-03-19	0.030	0.030	0.029	0.029	0.029	124,878
2025-03-18	0.030	0.030	0.029	0.029	0.029	685,844
2025-03-17	0.033	0.033	0.030	0.030	0.030	285,358
2025-03-14	0.034	0.034	0.034	0.034	0.034	130,000
2025-03-13	0.029	0.029	0.029	0.029	0.029	0
2025-03-12	0.029	0.029	0.029	0.029	0.029	0
2025-03-11	0.029	0.029	0.029	0.029	0.029	25,000
2025-03-10	0.030	0.030	0.030	0.030	0.030	0
2025-03-07	0.030	0.030	0.030	0.030	0.030	0
2025-03-06	0.030	0.030	0.030	0.030	0.030	8,579
2025-03-05	0.029	0.030	0.029	0.029	0.029	65,477
2025-03-04	0.036	0.036	0.036	0.036	0.036	0
2025-03-03	0.036	0.036	0.036	0.036	0.036	0
2025-02-28	0.036	0.036	0.036	0.036	0.036	0
2025-02-27	0.035	0.036	0.035	0.036	0.036	1,023,302

← NewerPage 7 of 22 · 1,265 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.