Syrah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.475	0.475	0.455	0.470	0.470	1,986,006
2023-09-22	0.440	0.480	0.433	0.470	0.470	6,803,584
2023-09-21	0.475	0.475	0.450	0.455	0.455	4,436,353
2023-09-20	0.510	0.515	0.473	0.475	0.475	10,313,474
2023-09-19	0.550	0.560	0.500	0.510	0.510	12,024,138
2023-09-18	0.595	0.605	0.555	0.555	0.555	3,583,196
2023-09-15	0.570	0.615	0.565	0.595	0.595	40,554,667
2023-09-14	0.540	0.555	0.533	0.550	0.550	4,197,586
2023-09-13	0.565	0.570	0.535	0.540	0.540	6,560,505
2023-09-12	0.610	0.610	0.560	0.565	0.565	8,092,674
2023-09-11	0.590	0.675	0.590	0.610	0.610	8,739,443
2023-09-08	0.570	0.590	0.555	0.570	0.570	2,699,616
2023-09-07	0.575	0.605	0.565	0.565	0.565	3,706,241
2023-09-06	0.585	0.610	0.575	0.595	0.595	3,720,436
2023-09-05	0.610	0.615	0.575	0.585	0.585	3,026,303
2023-09-04	0.575	0.620	0.575	0.605	0.605	3,187,856
2023-09-01	0.580	0.585	0.560	0.575	0.575	2,038,501
2023-08-31	0.555	0.588	0.555	0.580	0.580	2,977,588
2023-08-30	0.555	0.565	0.540	0.560	0.560	4,602,267
2023-08-29	0.540	0.553	0.535	0.545	0.545	3,674,120
2023-08-28	0.550	0.555	0.530	0.545	0.545	4,025,451
2023-08-25	0.580	0.580	0.550	0.555	0.555	4,306,671
2023-08-24	0.600	0.615	0.590	0.590	0.590	3,583,349
2023-08-23	0.585	0.600	0.583	0.595	0.595	2,470,675
2023-08-22	0.595	0.605	0.585	0.585	0.585	2,126,706
2023-08-21	0.600	0.610	0.590	0.595	0.595	2,751,924
2023-08-18	0.600	0.615	0.595	0.610	0.610	2,205,749
2023-08-17	0.610	0.613	0.585	0.605	0.605	3,466,876
2023-08-16	0.620	0.630	0.600	0.605	0.605	4,989,352
2023-08-15	0.680	0.695	0.645	0.645	0.645	4,649,820
2023-08-14	0.715	0.715	0.675	0.680	0.680	4,439,773
2023-08-11	0.665	0.735	0.665	0.730	0.730	5,421,668
2023-08-10	0.640	0.670	0.640	0.660	0.660	2,806,048
2023-08-09	0.665	0.703	0.650	0.650	0.650	7,461,323
2023-08-08	0.655	0.670	0.630	0.640	0.640	3,898,588
2023-08-07	0.680	0.685	0.625	0.650	0.650	6,728,257
2023-08-04	0.700	0.705	0.675	0.685	0.685	5,476,121
2023-08-03	0.710	0.715	0.690	0.715	0.715	4,294,196
2023-08-02	0.720	0.740	0.705	0.720	0.720	2,068,639
2023-08-01	0.710	0.735	0.703	0.730	0.730	2,955,252
2023-07-31	0.715	0.720	0.690	0.700	0.700	2,856,402
2023-07-28	0.735	0.745	0.700	0.710	0.710	4,242,497
2023-07-27	0.715	0.760	0.715	0.750	0.750	3,787,138
2023-07-26	0.715	0.740	0.708	0.715	0.715	4,004,949
2023-07-25	0.710	0.720	0.695	0.710	0.710	8,285,069
2023-07-24	0.740	0.740	0.700	0.715	0.715	6,677,296
2023-07-21	0.765	0.765	0.730	0.735	0.735	4,240,586
2023-07-20	0.775	0.785	0.760	0.780	0.780	3,388,767
2023-07-19	0.745	0.790	0.735	0.780	0.780	7,639,432
2023-07-18	0.830	0.835	0.723	0.745	0.745	21,022,270
2023-07-17	0.925	0.935	0.885	0.890	0.890	2,543,328
2023-07-14	0.925	0.930	0.900	0.925	0.925	3,592,196
2023-07-13	0.930	0.940	0.915	0.920	0.920	2,474,448
2023-07-12	0.925	0.945	0.910	0.910	0.910	2,471,642
2023-07-11	0.925	0.925	0.910	0.920	0.920	2,427,728
2023-07-10	0.910	0.925	0.895	0.905	0.905	1,676,435
2023-07-07	0.870	0.900	0.870	0.895	0.895	2,549,347
2023-07-06	0.930	0.940	0.895	0.895	0.895	3,030,683
2023-07-05	0.945	0.950	0.915	0.940	0.940	2,255,862
2023-07-04	0.940	0.965	0.920	0.940	0.940	3,608,218

← NewerPage 14 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.