Syrah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.565	0.580	0.550	0.550	0.550	16,833,130
2024-03-14	0.687	0.687	0.687	0.687	0.687	0
2024-03-13	0.687	0.687	0.687	0.687	0.687	0
2024-03-12	0.677	0.689	0.672	0.687	0.687	4,945,611
2024-03-11	0.672	0.701	0.665	0.667	0.667	4,018,996
2024-03-08	0.682	0.692	0.669	0.677	0.677	4,045,103
2024-03-07	0.687	0.696	0.667	0.696	0.696	3,742,266
2024-03-06	0.643	0.687	0.628	0.687	0.687	4,693,629
2024-03-05	0.680	0.700	0.665	0.675	0.675	6,753,638
2024-03-04	0.710	0.720	0.680	0.690	0.690	9,044,973
2024-03-01	0.660	0.705	0.653	0.690	0.690	19,849,599
2024-02-29	0.595	0.620	0.578	0.610	0.610	5,114,107
2024-02-28	0.575	0.618	0.575	0.595	0.595	5,319,448
2024-02-27	0.590	0.603	0.565	0.570	0.570	2,844,491
2024-02-26	0.570	0.605	0.565	0.590	0.590	4,376,875
2024-02-23	0.610	0.620	0.560	0.570	0.570	5,521,096
2024-02-22	0.620	0.630	0.605	0.610	0.610	2,725,312
2024-02-21	0.615	0.640	0.590	0.625	0.625	5,304,491
2024-02-20	0.625	0.633	0.615	0.625	0.625	1,580,264
2024-02-19	0.625	0.645	0.605	0.625	0.625	5,523,034
2024-02-16	0.600	0.635	0.590	0.625	0.625	11,816,041
2024-02-15	0.590	0.590	0.560	0.575	0.575	3,889,603
2024-02-14	0.515	0.585	0.505	0.580	0.580	5,395,816
2024-02-13	0.530	0.555	0.525	0.530	0.530	2,707,719
2024-02-12	0.530	0.550	0.515	0.540	0.540	5,039,468
2024-02-09	0.630	0.630	0.510	0.520	0.520	17,140,300
2024-02-08	0.455	0.545	0.450	0.540	0.540	10,898,694
2024-02-07	0.455	0.465	0.443	0.450	0.450	4,515,659
2024-02-06	0.420	0.465	0.420	0.450	0.450	4,884,813
2024-02-05	0.390	0.425	0.383	0.415	0.415	4,250,371
2024-02-02	0.395	0.415	0.385	0.395	0.395	7,164,974
2024-02-01	0.405	0.410	0.365	0.390	0.390	25,725,403
2024-01-31	0.435	0.450	0.420	0.420	0.420	9,304,670
2024-01-30	0.460	0.475	0.440	0.460	0.460	5,511,994
2024-01-29	0.445	0.480	0.443	0.450	0.450	6,105,789
2024-01-25	0.435	0.445	0.423	0.435	0.435	5,734,769
2024-01-24	0.415	0.448	0.415	0.435	0.435	5,186,639
2024-01-23	0.390	0.420	0.375	0.410	0.410	12,008,888
2024-01-22	0.425	0.425	0.380	0.390	0.390	8,698,645
2024-01-19	0.440	0.450	0.410	0.415	0.415	9,848,127
2024-01-18	0.455	0.460	0.425	0.425	0.425	6,563,630
2024-01-17	0.485	0.510	0.455	0.460	0.460	6,691,730
2024-01-16	0.500	0.500	0.475	0.480	0.480	5,139,422
2024-01-15	0.545	0.550	0.510	0.515	0.515	1,356,149
2024-01-12	0.545	0.585	0.535	0.535	0.535	6,424,822
2024-01-11	0.540	0.540	0.510	0.525	0.525	4,280,067
2024-01-10	0.545	0.550	0.515	0.530	0.530	4,869,588
2024-01-09	0.570	0.585	0.545	0.545	0.545	3,625,442
2024-01-08	0.590	0.600	0.555	0.565	0.565	4,070,011
2024-01-05	0.620	0.625	0.590	0.595	0.595	3,501,322
2024-01-04	0.625	0.635	0.605	0.615	0.615	3,197,167
2024-01-03	0.650	0.668	0.630	0.630	0.630	2,665,320
2024-01-02	0.650	0.675	0.635	0.675	0.675	1,874,583
2023-12-29	0.650	0.660	0.638	0.645	0.645	1,269,752
2023-12-28	0.650	0.655	0.638	0.645	0.645	1,680,986
2023-12-27	0.610	0.655	0.608	0.650	0.650	2,655,220
2023-12-22	0.620	0.625	0.610	0.610	0.610	1,778,469
2023-12-21	0.650	0.650	0.620	0.625	0.625	3,624,836
2023-12-20	0.700	0.710	0.660	0.660	0.660	5,715,809
2023-12-19	0.675	0.705	0.660	0.695	0.695	4,593,692

← NewerPage 12 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.