Syrah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.620	1.635	1.585	1.625	1.625	1,642,815
2023-04-04	1.725	1.725	1.630	1.635	1.635	2,560,163
2023-04-03	1.835	1.845	1.715	1.740	1.740	3,297,992
2023-03-31	1.700	1.850	1.695	1.835	1.835	5,098,495
2023-03-30	1.680	1.710	1.660	1.685	1.685	2,984,136
2023-03-29	1.660	1.683	1.630	1.630	1.630	3,050,425
2023-03-28	1.590	1.705	1.573	1.680	1.680	4,664,443
2023-03-27	1.485	1.585	1.480	1.540	1.540	3,685,141
2023-03-24	1.465	1.490	1.455	1.470	1.470	2,772,690
2023-03-23	1.585	1.590	1.480	1.480	1.480	3,261,646
2023-03-22	1.600	1.625	1.590	1.610	1.610	1,907,322
2023-03-21	1.570	1.605	1.543	1.560	1.560	2,652,628
2023-03-20	1.585	1.625	1.535	1.550	1.550	4,663,568
2023-03-17	1.615	1.630	1.563	1.590	1.590	27,299,154
2023-03-16	1.580	1.610	1.550	1.580	1.580	4,569,523
2023-03-15	1.660	1.700	1.625	1.635	1.635	2,117,480
2023-03-14	1.735	1.748	1.630	1.635	1.635	1,988,288
2023-03-13	1.740	1.795	1.715	1.760	1.760	5,630,876
2023-03-10	1.855	1.855	1.735	1.740	1.740	2,910,753
2023-03-09	1.870	1.908	1.855	1.885	1.885	1,902,084
2023-03-08	1.830	1.875	1.805	1.855	1.855	2,300,818
2023-03-07	1.840	1.865	1.815	1.850	1.850	1,746,249
2023-03-06	1.900	1.930	1.840	1.855	1.855	2,749,787
2023-03-03	1.910	1.930	1.855	1.865	1.865	1,739,047
2023-03-02	1.915	1.950	1.880	1.940	1.940	2,129,244
2023-03-01	1.860	1.888	1.835	1.875	1.875	918,770
2023-02-28	1.795	1.890	1.790	1.885	1.885	2,058,311
2023-02-27	1.830	1.830	1.720	1.765	1.765	2,249,266
2023-02-24	1.850	1.870	1.815	1.845	1.845	2,169,109
2023-02-23	1.855	1.865	1.805	1.850	1.850	1,709,906
2023-02-22	1.890	1.890	1.830	1.840	1.840	2,568,252
2023-02-21	1.850	1.900	1.840	1.890	1.890	1,420,429
2023-02-20	1.870	1.880	1.835	1.855	1.855	1,154,087
2023-02-17	1.875	1.900	1.850	1.880	1.880	1,349,296
2023-02-16	1.950	1.950	1.875	1.890	1.890	1,193,622
2023-02-15	1.960	1.965	1.880	1.900	1.900	1,668,456
2023-02-14	1.900	1.965	1.900	1.935	1.935	2,705,761
2023-02-13	1.810	1.900	1.810	1.890	1.890	2,558,709
2023-02-10	1.855	1.920	1.833	1.850	1.850	2,520,470
2023-02-09	1.960	1.960	1.885	1.885	1.885	2,799,439
2023-02-08	2.000	2.035	1.990	1.995	1.995	1,897,816
2023-02-07	1.970	2.000	1.970	1.985	1.985	1,454,346
2023-02-06	2.000	2.010	1.960	2.000	2.000	2,627,586
2023-02-03	2.150	2.150	1.985	2.020	2.020	4,232,605
2023-02-02	2.110	2.170	2.035	2.130	2.130	3,974,472
2023-02-01	2.230	2.240	2.080	2.100	2.100	2,433,934
2023-01-31	2.280	2.290	2.190	2.200	2.200	3,067,842
2023-01-30	2.390	2.390	2.320	2.330	2.330	1,589,392
2023-01-27	2.400	2.430	2.340	2.390	2.390	2,960,544
2023-01-25	2.400	2.430	2.350	2.370	2.370	1,535,886
2023-01-24	2.330	2.430	2.280	2.420	2.420	3,043,788
2023-01-23	2.280	2.320	2.280	2.290	2.290	1,126,889
2023-01-20	2.230	2.260	2.200	2.260	2.260	975,543
2023-01-19	2.250	2.250	2.185	2.230	2.230	1,181,556
2023-01-18	2.290	2.295	2.220	2.260	2.260	1,237,511
2023-01-17	2.250	2.330	2.210	2.270	2.270	1,539,181
2023-01-16	2.280	2.295	2.230	2.290	2.290	1,581,939
2023-01-13	2.210	2.260	2.210	2.230	2.230	1,523,294
2023-01-12	2.220	2.240	2.165	2.190	2.190	1,553,538
2023-01-11	2.140	2.210	2.120	2.200	2.200	2,595,858

← NewerPage 16 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.