Syrah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.405	0.415	0.395	0.400	0.400	4,642,640
2024-06-12	0.430	0.430	0.390	0.395	0.395	7,122,101
2024-06-11	0.445	0.450	0.420	0.430	0.430	5,512,913
2024-06-07	0.455	0.465	0.435	0.435	0.435	6,893,863
2024-06-06	0.460	0.475	0.450	0.450	0.450	4,431,883
2024-06-05	0.460	0.470	0.450	0.455	0.455	3,388,473
2024-06-04	0.470	0.475	0.455	0.465	0.465	4,238,013
2024-06-03	0.460	0.475	0.455	0.470	0.470	2,991,603
2024-05-31	0.450	0.460	0.440	0.455	0.455	1,439,112
2024-05-30	0.455	0.455	0.438	0.440	0.440	4,423,443
2024-05-29	0.475	0.478	0.455	0.455	0.455	6,001,098
2024-05-28	0.480	0.485	0.475	0.475	0.475	1,315,253
2024-05-27	0.490	0.490	0.475	0.480	0.480	1,713,059
2024-05-24	0.485	0.495	0.480	0.485	0.485	1,815,692
2024-05-23	0.495	0.495	0.480	0.485	0.485	2,846,920
2024-05-22	0.520	0.525	0.490	0.490	0.490	4,319,011
2024-05-21	0.505	0.523	0.498	0.515	0.515	5,238,829
2024-05-20	0.520	0.525	0.490	0.490	0.490	4,814,063
2024-05-17	0.495	0.525	0.490	0.520	0.520	8,476,289
2024-05-16	0.490	0.493	0.475	0.485	0.485	2,749,384
2024-05-15	0.490	0.508	0.480	0.480	0.480	3,034,000
2024-05-14	0.475	0.490	0.475	0.480	0.480	1,613,574
2024-05-13	0.485	0.485	0.475	0.475	0.475	1,159,522
2024-05-10	0.465	0.485	0.465	0.485	0.485	2,478,998
2024-05-09	0.460	0.465	0.450	0.460	0.460	2,835,131
2024-05-08	0.470	0.475	0.460	0.465	0.465	4,242,921
2024-05-07	0.495	0.500	0.470	0.475	0.475	6,147,649
2024-05-06	0.515	0.515	0.490	0.490	0.490	4,637,992
2024-05-03	0.535	0.535	0.515	0.515	0.515	3,142,868
2024-05-02	0.555	0.555	0.525	0.525	0.525	3,606,990
2024-05-01	0.520	0.558	0.515	0.540	0.540	6,821,604
2024-04-30	0.515	0.545	0.515	0.525	0.525	4,648,665
2024-04-29	0.505	0.525	0.500	0.510	0.510	6,155,811
2024-04-26	0.495	0.500	0.485	0.495	0.495	2,124,853
2024-04-24	0.490	0.503	0.483	0.490	0.490	3,223,642
2024-04-23	0.490	0.495	0.480	0.485	0.485	2,162,661
2024-04-22	0.480	0.495	0.480	0.485	0.485	2,955,590
2024-04-19	0.490	0.498	0.470	0.480	0.480	3,348,224
2024-04-18	0.485	0.498	0.485	0.490	0.490	2,205,316
2024-04-17	0.465	0.488	0.465	0.480	0.480	2,154,159
2024-04-16	0.495	0.495	0.465	0.470	0.470	4,356,848
2024-04-15	0.510	0.515	0.493	0.495	0.495	3,852,495
2024-04-12	0.530	0.540	0.510	0.520	0.520	5,448,722
2024-04-11	0.535	0.540	0.525	0.530	0.530	5,802,630
2024-04-10	0.530	0.550	0.530	0.545	0.545	4,222,735
2024-04-09	0.525	0.543	0.520	0.530	0.530	6,458,795
2024-04-08	0.540	0.545	0.523	0.525	0.525	7,309,478
2024-04-05	0.525	0.540	0.515	0.525	0.525	6,339,209
2024-04-04	0.525	0.545	0.515	0.540	0.540	3,779,996
2024-04-03	0.520	0.545	0.505	0.525	0.525	6,825,285
2024-04-02	0.500	0.513	0.490	0.510	0.510	4,392,555
2024-03-28	0.505	0.508	0.495	0.495	0.495	4,945,080
2024-03-27	0.490	0.515	0.485	0.490	0.490	7,001,293
2024-03-26	0.515	0.515	0.485	0.490	0.490	7,158,998
2024-03-25	0.530	0.535	0.515	0.515	0.515	2,652,022
2024-03-22	0.530	0.538	0.520	0.520	0.520	11,664,395
2024-03-21	0.540	0.550	0.525	0.530	0.530	4,188,613
2024-03-20	0.540	0.545	0.525	0.525	0.525	3,772,439
2024-03-19	0.550	0.555	0.540	0.540	0.540	2,961,164
2024-03-18	0.550	0.558	0.543	0.545	0.545	4,717,904

← NewerPage 11 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.