Syrah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.205	0.210	0.200	0.200	0.200	3,677,937
2024-09-04	0.220	0.220	0.205	0.205	0.205	4,463,491
2024-09-03	0.220	0.225	0.218	0.220	0.220	3,205,740
2024-09-02	0.225	0.230	0.220	0.220	0.220	3,898,965
2024-08-30	0.250	0.250	0.225	0.225	0.225	9,657,654
2024-08-29	0.270	0.288	0.240	0.245	0.245	8,968,234
2024-08-28	0.245	0.280	0.240	0.270	0.270	7,533,731
2024-08-27	0.250	0.255	0.240	0.245	0.245	2,236,457
2024-08-26	0.220	0.255	0.220	0.250	0.250	7,127,311
2024-08-23	0.220	0.225	0.215	0.220	0.220	1,644,169
2024-08-22	0.230	0.238	0.220	0.220	0.220	5,454,862
2024-08-21	0.225	0.230	0.215	0.230	0.230	4,422,510
2024-08-20	0.220	0.230	0.220	0.225	0.225	2,590,200
2024-08-19	0.230	0.230	0.220	0.220	0.220	2,304,104
2024-08-16	0.225	0.230	0.220	0.230	0.230	3,024,916
2024-08-15	0.230	0.230	0.215	0.215	0.215	4,817,266
2024-08-14	0.225	0.235	0.225	0.225	0.225	1,779,481
2024-08-13	0.235	0.235	0.220	0.220	0.220	3,167,691
2024-08-12	0.235	0.238	0.230	0.235	0.235	1,968,347
2024-08-09	0.235	0.245	0.235	0.235	0.235	2,946,956
2024-08-08	0.240	0.245	0.230	0.230	0.230	5,260,741
2024-08-07	0.240	0.245	0.240	0.240	0.240	4,876,412
2024-08-06	0.245	0.255	0.240	0.240	0.240	7,800,461
2024-08-05	0.245	0.245	0.240	0.240	0.240	4,976,600
2024-08-02	0.270	0.270	0.250	0.250	0.250	5,179,545
2024-08-01	0.265	0.285	0.265	0.280	0.280	4,039,075
2024-07-31	0.265	0.265	0.253	0.260	0.260	6,994,575
2024-07-30	0.270	0.275	0.260	0.260	0.260	4,534,429
2024-07-29	0.275	0.280	0.265	0.270	0.270	3,718,067
2024-07-26	0.275	0.280	0.265	0.265	0.265	7,017,071
2024-07-25	0.290	0.290	0.263	0.265	0.265	15,994,197
2024-07-24	0.300	0.310	0.300	0.300	0.300	2,345,789
2024-07-23	0.310	0.315	0.300	0.300	0.300	2,874,287
2024-07-22	0.320	0.325	0.305	0.305	0.305	1,918,817
2024-07-19	0.300	0.325	0.300	0.325	0.325	4,877,519
2024-07-18	0.320	0.320	0.305	0.305	0.305	2,550,509
2024-07-17	0.320	0.325	0.315	0.315	0.315	1,324,076
2024-07-16	0.320	0.325	0.310	0.310	0.310	1,738,441
2024-07-15	0.330	0.330	0.320	0.320	0.320	2,040,924
2024-07-12	0.320	0.335	0.315	0.325	0.325	4,243,068
2024-07-11	0.315	0.320	0.308	0.315	0.315	4,458,128
2024-07-10	0.315	0.320	0.310	0.310	0.310	2,476,851
2024-07-09	0.320	0.325	0.310	0.320	0.320	4,380,803
2024-07-08	0.330	0.335	0.320	0.320	0.320	7,491,219
2024-07-05	0.335	0.340	0.330	0.335	0.335	5,453,063
2024-07-04	0.350	0.355	0.335	0.335	0.335	5,367,940
2024-07-03	0.340	0.350	0.335	0.340	0.340	3,984,708
2024-07-02	0.345	0.355	0.335	0.335	0.335	4,872,728
2024-07-01	0.350	0.350	0.340	0.350	0.350	1,975,006
2024-06-28	0.355	0.370	0.350	0.355	0.355	6,355,539
2024-06-27	0.340	0.365	0.335	0.365	0.365	9,636,480
2024-06-26	0.330	0.348	0.320	0.340	0.340	13,512,198
2024-06-25	0.350	0.355	0.330	0.340	0.340	9,828,162
2024-06-24	0.360	0.368	0.345	0.345	0.345	7,326,214
2024-06-21	0.380	0.380	0.360	0.365	0.365	11,564,631
2024-06-20	0.385	0.385	0.375	0.375	0.375	5,200,311
2024-06-19	0.390	0.390	0.380	0.385	0.385	5,426,426
2024-06-18	0.390	0.390	0.380	0.390	0.390	5,546,164
2024-06-17	0.390	0.400	0.385	0.385	0.385	4,338,449
2024-06-14	0.395	0.400	0.385	0.385	0.385	4,225,467

← NewerPage 10 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.