Syrah Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 1.720 | 1.745 | 1.685 | 1.690 | 1.690 | 1,121,930 |
| 2022-10-12 | 1.770 | 1.785 | 1.710 | 1.745 | 1.745 | 2,155,207 |
| 2022-10-11 | 1.785 | 1.870 | 1.770 | 1.775 | 1.775 | 2,299,780 |
| 2022-10-10 | 1.765 | 1.810 | 1.735 | 1.755 | 1.755 | 1,783,866 |
| 2022-10-07 | 1.700 | 1.795 | 1.690 | 1.790 | 1.790 | 1,885,003 |
| 2022-10-06 | 1.695 | 1.750 | 1.675 | 1.730 | 1.730 | 3,314,882 |
| 2022-10-05 | 1.730 | 1.750 | 1.665 | 1.695 | 1.695 | 2,629,100 |
| 2022-10-04 | 1.635 | 1.705 | 1.600 | 1.700 | 1.700 | 2,657,452 |
| 2022-10-03 | 1.635 | 1.655 | 1.535 | 1.580 | 1.580 | 1,335,383 |
| 2022-09-30 | 1.585 | 1.650 | 1.505 | 1.640 | 1.640 | 3,302,847 |
| 2022-09-29 | 1.555 | 1.640 | 1.555 | 1.610 | 1.610 | 2,519,374 |
| 2022-09-28 | 1.565 | 1.575 | 1.485 | 1.515 | 1.515 | 2,016,908 |
| 2022-09-27 | 1.560 | 1.623 | 1.525 | 1.570 | 1.570 | 4,831,875 |
| 2022-09-26 | 1.660 | 1.700 | 1.460 | 1.560 | 1.560 | 7,970,464 |
| 2022-09-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-09-21 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-09-20 | 1.840 | 1.910 | 1.815 | 1.910 | 1.910 | 2,397,142 |
| 2022-09-19 | 1.870 | 1.895 | 1.775 | 1.775 | 1.775 | 1,011,653 |
| 2022-09-16 | 1.835 | 1.915 | 1.835 | 1.875 | 1.875 | 6,182,358 |
| 2022-09-15 | 1.880 | 1.915 | 1.850 | 1.875 | 1.875 | 2,773,289 |
| 2022-09-14 | 1.815 | 1.860 | 1.805 | 1.825 | 1.825 | 4,937,033 |
| 2022-09-13 | 1.895 | 1.980 | 1.885 | 1.910 | 1.910 | 3,473,953 |
| 2022-09-12 | 1.800 | 1.895 | 1.790 | 1.880 | 1.880 | 2,981,526 |
| 2022-09-09 | 1.725 | 1.800 | 1.725 | 1.790 | 1.790 | 1,992,019 |
| 2022-09-08 | 1.695 | 1.743 | 1.675 | 1.715 | 1.715 | 2,129,211 |
| 2022-09-07 | 1.680 | 1.690 | 1.635 | 1.660 | 1.660 | 2,242,580 |
| 2022-09-06 | 1.645 | 1.710 | 1.645 | 1.685 | 1.685 | 1,854,970 |
| 2022-09-05 | 1.640 | 1.688 | 1.615 | 1.640 | 1.640 | 899,705 |
| 2022-09-02 | 1.740 | 1.780 | 1.635 | 1.640 | 1.640 | 2,071,949 |
| 2022-09-01 | 1.840 | 1.900 | 1.760 | 1.770 | 1.770 | 3,177,270 |
| 2022-08-31 | 1.715 | 1.895 | 1.715 | 1.865 | 1.865 | 4,189,274 |
| 2022-08-30 | 1.750 | 1.803 | 1.725 | 1.790 | 1.790 | 2,802,579 |
| 2022-08-29 | 1.650 | 1.740 | 1.630 | 1.715 | 1.715 | 2,929,103 |
| 2022-08-26 | 1.650 | 1.715 | 1.605 | 1.715 | 1.715 | 2,808,182 |
| 2022-08-25 | 1.600 | 1.645 | 1.600 | 1.615 | 1.615 | 1,615,555 |
| 2022-08-24 | 1.560 | 1.595 | 1.545 | 1.580 | 1.580 | 795,777 |
| 2022-08-23 | 1.495 | 1.550 | 1.495 | 1.520 | 1.520 | 931,402 |
| 2022-08-22 | 1.480 | 1.533 | 1.470 | 1.525 | 1.525 | 1,096,344 |
| 2022-08-19 | 1.550 | 1.580 | 1.530 | 1.530 | 1.530 | 830,054 |
| 2022-08-18 | 1.545 | 1.565 | 1.525 | 1.540 | 1.540 | 1,411,448 |
| 2022-08-17 | 1.575 | 1.595 | 1.525 | 1.580 | 1.580 | 1,067,135 |
| 2022-08-16 | 1.615 | 1.655 | 1.580 | 1.590 | 1.590 | 1,479,534 |
| 2022-08-15 | 1.585 | 1.610 | 1.585 | 1.595 | 1.595 | 895,174 |
| 2022-08-12 | 1.595 | 1.595 | 1.550 | 1.565 | 1.565 | 1,347,080 |
| 2022-08-11 | 1.610 | 1.630 | 1.590 | 1.610 | 1.610 | 1,280,950 |
| 2022-08-10 | 1.570 | 1.570 | 1.515 | 1.565 | 1.565 | 1,471,160 |
| 2022-08-09 | 1.575 | 1.615 | 1.535 | 1.590 | 1.590 | 2,256,308 |
| 2022-08-08 | 1.480 | 1.570 | 1.465 | 1.560 | 1.560 | 4,187,163 |
| 2022-08-05 | 1.440 | 1.483 | 1.430 | 1.465 | 1.465 | 3,774,999 |
| 2022-08-04 | 1.460 | 1.475 | 1.425 | 1.430 | 1.430 | 1,012,008 |
| 2022-08-03 | 1.400 | 1.435 | 1.365 | 1.435 | 1.435 | 1,138,818 |
| 2022-08-02 | 1.400 | 1.425 | 1.373 | 1.385 | 1.385 | 1,576,280 |
| 2022-08-01 | 1.480 | 1.490 | 1.400 | 1.400 | 1.400 | 1,790,763 |
| 2022-07-29 | 1.470 | 1.498 | 1.435 | 1.470 | 1.470 | 4,644,520 |
| 2022-07-28 | 1.360 | 1.485 | 1.355 | 1.455 | 1.455 | 5,056,861 |
| 2022-07-27 | 1.295 | 1.295 | 1.255 | 1.290 | 1.290 | 2,305,100 |
| 2022-07-26 | 1.295 | 1.315 | 1.265 | 1.270 | 1.270 | 1,829,127 |
| 2022-07-25 | 1.340 | 1.340 | 1.265 | 1.280 | 1.280 | 2,025,804 |
| 2022-07-22 | 1.380 | 1.400 | 1.313 | 1.330 | 1.330 | 3,757,245 |
| 2022-07-21 | 1.320 | 1.340 | 1.295 | 1.315 | 1.315 | 1,500,884 |
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.