Syrah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.020	2.120	2.015	2.100	2.100	3,313,580
2023-01-09	2.060	2.070	1.978	2.020	2.020	2,748,720
2023-01-06	1.990	2.045	1.935	2.030	2.030	2,805,317
2023-01-05	2.000	2.050	1.968	2.040	2.040	1,463,820
2023-01-04	1.990	2.010	1.943	1.975	1.975	2,430,522
2023-01-03	2.040	2.080	2.000	2.010	2.010	1,625,676
2022-12-30	2.080	2.120	2.035	2.060	2.060	2,518,957
2022-12-29	1.980	2.050	1.970	2.040	2.040	3,620,551
2022-12-28	2.290	2.290	1.990	2.080	2.080	3,659,084
2022-12-23	2.240	2.330	2.190	2.330	2.330	1,598,201
2022-12-22	2.290	2.360	2.245	2.280	2.280	1,232,745
2022-12-21	2.190	2.295	2.180	2.280	2.280	1,348,290
2022-12-20	2.280	2.280	2.160	2.160	2.160	1,096,965
2022-12-19	2.280	2.290	2.230	2.290	2.290	982,228
2022-12-16	2.250	2.305	2.210	2.290	2.290	2,264,116
2022-12-15	2.410	2.410	2.230	2.290	2.290	3,434,161
2022-12-14	2.500	2.520	2.415	2.430	2.430	1,091,843
2022-12-13	2.560	2.590	2.480	2.480	2.480	915,476
2022-12-12	2.530	2.550	2.450	2.540	2.540	1,825,951
2022-12-09	2.540	2.630	2.520	2.570	2.570	2,311,510
2022-12-08	2.520	2.600	2.510	2.530	2.530	3,113,460
2022-12-07	2.470	2.565	2.450	2.520	2.520	1,681,254
2022-12-06	2.490	2.540	2.435	2.490	2.490	1,712,792
2022-12-05	2.550	2.640	2.505	2.510	2.510	2,658,164
2022-12-02	2.500	2.550	2.480	2.520	2.520	1,290,079
2022-12-01	2.600	2.610	2.490	2.490	2.490	2,921,572
2022-11-30	2.390	2.590	2.330	2.590	2.590	4,369,874
2022-11-29	2.260	2.370	2.260	2.360	2.360	1,717,962
2022-11-28	2.280	2.320	2.250	2.270	2.270	2,550,731
2022-11-25	2.400	2.400	2.280	2.290	2.290	2,193,104
2022-11-24	2.450	2.480	2.370	2.400	2.400	1,409,206
2022-11-23	2.400	2.455	2.390	2.450	2.450	1,930,525
2022-11-22	2.350	2.460	2.330	2.350	2.350	2,001,541
2022-11-21	2.390	2.390	2.270	2.340	2.340	4,279,596
2022-11-18	2.450	2.480	2.370	2.370	2.370	3,633,140
2022-11-17	2.500	2.540	2.430	2.490	2.490	1,752,576
2022-11-16	2.500	2.545	2.470	2.540	2.540	1,482,732
2022-11-15	2.550	2.560	2.420	2.550	2.550	4,259,337
2022-11-14	2.600	2.640	2.530	2.550	2.550	5,158,266
2022-11-11	2.690	2.690	2.590	2.630	2.630	2,069,729
2022-11-10	2.600	2.600	2.515	2.570	2.570	3,120,839
2022-11-09	2.570	2.690	2.560	2.670	2.670	2,080,181
2022-11-08	2.530	2.580	2.400	2.580	2.580	2,747,612
2022-11-07	2.640	2.650	2.500	2.510	2.510	3,392,178
2022-11-04	2.470	2.600	2.460	2.550	2.550	3,217,955
2022-11-03	2.350	2.450	2.330	2.450	2.450	2,445,054
2022-11-02	2.470	2.530	2.390	2.420	2.420	3,434,522
2022-11-01	2.380	2.510	2.330	2.510	2.510	2,953,738
2022-10-31	2.420	2.470	2.380	2.390	2.390	5,372,153
2022-10-28	2.370	2.410	2.285	2.350	2.350	1,901,965
2022-10-27	2.360	2.430	2.310	2.360	2.360	2,098,490
2022-10-26	2.380	2.400	2.210	2.350	2.350	3,894,429
2022-10-25	2.360	2.435	2.340	2.370	2.370	4,918,873
2022-10-24	2.270	2.470	2.270	2.430	2.430	11,096,775
2022-10-21	2.080	2.200	1.990	2.200	2.200	8,788,670
2022-10-20	2.080	2.210	2.040	2.080	2.080	12,457,519
2022-10-19	1.775	1.915	1.770	1.880	1.880	2,206,312
2022-10-18	1.710	1.800	1.708	1.760	1.760	2,058,418
2022-10-17	1.690	1.705	1.660	1.675	1.675	1,153,837
2022-10-14	1.750	1.750	1.680	1.720	1.720	1,266,449

← NewerPage 17 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.