Syrah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.650	0.675	0.640	0.675	0.675	1,988,897
2023-12-15	0.625	0.660	0.615	0.650	0.650	3,616,738
2023-12-14	0.610	0.630	0.600	0.610	0.610	4,867,303
2023-12-13	0.635	0.635	0.580	0.585	0.585	4,433,844
2023-12-12	0.660	0.675	0.640	0.640	0.640	2,341,055
2023-12-11	0.670	0.683	0.640	0.660	0.660	2,914,600
2023-12-08	0.640	0.670	0.635	0.665	0.665	4,078,308
2023-12-07	0.600	0.635	0.580	0.635	0.635	3,777,128
2023-12-06	0.560	0.610	0.560	0.590	0.590	3,349,755
2023-12-05	0.580	0.580	0.555	0.560	0.560	4,323,875
2023-12-04	0.605	0.605	0.570	0.575	0.575	3,808,150
2023-12-01	0.645	0.645	0.585	0.585	0.585	6,298,267
2023-11-30	0.640	0.655	0.630	0.635	0.635	26,729,333
2023-11-29	0.650	0.670	0.635	0.640	0.640	1,809,985
2023-11-28	0.630	0.670	0.623	0.650	0.650	2,251,054
2023-11-27	0.635	0.635	0.615	0.620	0.620	2,118,399
2023-11-24	0.640	0.650	0.625	0.630	0.630	2,250,344
2023-11-23	0.670	0.675	0.630	0.630	0.630	3,498,217
2023-11-22	0.675	0.685	0.655	0.665	0.665	4,324,774
2023-11-21	0.680	0.710	0.670	0.700	0.700	4,866,103
2023-11-20	0.740	0.745	0.665	0.670	0.670	10,944,848
2023-11-17	0.750	0.763	0.730	0.735	0.735	5,953,511
2023-11-16	0.760	0.780	0.745	0.760	0.760	5,831,258
2023-11-15	0.770	0.775	0.748	0.755	0.755	6,519,004
2023-11-14	0.735	0.745	0.710	0.730	0.730	5,019,382
2023-11-13	0.770	0.780	0.715	0.715	0.715	6,170,604
2023-11-10	0.770	0.785	0.735	0.760	0.760	9,342,693
2023-11-09	0.820	0.830	0.760	0.760	0.760	9,494,588
2023-11-08	0.765	0.815	0.750	0.815	0.815	8,627,858
2023-11-07	0.755	0.820	0.745	0.765	0.765	8,730,335
2023-11-06	0.775	0.790	0.745	0.770	0.770	7,342,419
2023-11-03	0.720	0.790	0.705	0.760	0.760	17,419,475
2023-11-02	0.680	0.720	0.680	0.685	0.685	7,929,763
2023-11-01	0.685	0.710	0.675	0.685	0.685	7,292,086
2023-10-31	0.735	0.750	0.663	0.665	0.665	15,364,030
2023-10-30	0.710	0.770	0.685	0.720	0.720	13,766,476
2023-10-27	0.650	0.740	0.635	0.705	0.705	15,633,512
2023-10-26	0.770	0.770	0.635	0.665	0.665	21,080,916
2023-10-25	0.715	0.820	0.705	0.740	0.740	26,835,003
2023-10-24	0.735	0.950	0.665	0.705	0.705	66,147,595
2023-10-23	0.620	0.775	0.565	0.750	0.750	50,724,875
2023-10-20	0.440	0.530	0.420	0.530	0.530	19,700,660
2023-10-19	0.435	0.455	0.428	0.455	0.455	5,411,556
2023-10-18	0.485	0.485	0.435	0.445	0.445	8,374,768
2023-10-17	0.485	0.498	0.470	0.475	0.475	3,614,625
2023-10-16	0.480	0.485	0.463	0.470	0.470	2,927,274
2023-10-13	0.485	0.510	0.485	0.485	0.485	2,036,017
2023-10-12	0.500	0.500	0.470	0.490	0.490	3,261,030
2023-10-11	0.485	0.520	0.485	0.495	0.495	3,920,841
2023-10-10	0.455	0.490	0.455	0.480	0.480	2,983,852
2023-10-09	0.460	0.465	0.450	0.460	0.460	2,299,012
2023-10-06	0.480	0.490	0.440	0.445	0.445	5,962,429
2023-10-05	0.500	0.510	0.480	0.490	0.490	4,246,761
2023-10-04	0.500	0.513	0.485	0.490	0.490	4,231,787
2023-10-03	0.545	0.550	0.495	0.510	0.510	8,782,365
2023-10-02	0.515	0.585	0.515	0.550	0.550	8,499,965
2023-09-29	0.460	0.510	0.460	0.510	0.510	5,558,604
2023-09-28	0.440	0.455	0.430	0.445	0.445	4,689,787
2023-09-27	0.435	0.458	0.435	0.445	0.445	3,058,072
2023-09-26	0.470	0.485	0.440	0.445	0.445	3,334,633

← NewerPage 13 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.