Syrah Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 1.290 | 1.315 | 1.265 | 1.310 | 1.310 | 2,462,322 |
| 2022-07-19 | 1.225 | 1.275 | 1.225 | 1.260 | 1.260 | 2,151,566 |
| 2022-07-18 | 1.180 | 1.215 | 1.168 | 1.200 | 1.200 | 898,168 |
| 2022-07-15 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 1,087,425 |
| 2022-07-14 | 1.190 | 1.205 | 1.170 | 1.190 | 1.190 | 1,310,950 |
| 2022-07-13 | 1.190 | 1.220 | 1.170 | 1.200 | 1.200 | 1,013,861 |
| 2022-07-12 | 1.250 | 1.250 | 1.185 | 1.195 | 1.195 | 997,960 |
| 2022-07-11 | 1.270 | 1.275 | 1.230 | 1.235 | 1.235 | 1,277,289 |
| 2022-07-08 | 1.270 | 1.310 | 1.260 | 1.275 | 1.275 | 3,094,803 |
| 2022-07-07 | 1.260 | 1.265 | 1.200 | 1.240 | 1.240 | 1,538,160 |
| 2022-07-06 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 1,731,408 |
| 2022-07-05 | 1.270 | 1.270 | 1.230 | 1.245 | 1.245 | 611,989 |
| 2022-07-04 | 1.285 | 1.295 | 1.240 | 1.245 | 1.245 | 1,210,127 |
| 2022-07-01 | 1.240 | 1.280 | 1.240 | 1.255 | 1.255 | 1,613,277 |
| 2022-06-30 | 1.250 | 1.270 | 1.225 | 1.235 | 1.235 | 2,399,176 |
| 2022-06-29 | 1.305 | 1.318 | 1.250 | 1.265 | 1.265 | 2,274,123 |
| 2022-06-28 | 1.280 | 1.320 | 1.275 | 1.315 | 1.315 | 2,626,382 |
| 2022-06-27 | 1.245 | 1.285 | 1.200 | 1.280 | 1.280 | 3,295,550 |
| 2022-06-24 | 1.150 | 1.240 | 1.150 | 1.240 | 1.240 | 4,366,072 |
| 2022-06-23 | 1.140 | 1.165 | 1.120 | 1.155 | 1.155 | 4,837,419 |
| 2022-06-22 | 1.195 | 1.210 | 1.133 | 1.160 | 1.160 | 3,246,295 |
| 2022-06-21 | 1.150 | 1.180 | 1.130 | 1.155 | 1.155 | 2,287,341 |
| 2022-06-20 | 1.200 | 1.205 | 1.110 | 1.130 | 1.130 | 3,147,912 |
| 2022-06-17 | 1.195 | 1.215 | 1.168 | 1.215 | 1.215 | 7,830,754 |
| 2022-06-16 | 1.210 | 1.260 | 1.210 | 1.225 | 1.225 | 4,994,876 |
| 2022-06-15 | 1.240 | 1.270 | 1.160 | 1.170 | 1.170 | 3,149,096 |
| 2022-06-14 | 1.250 | 1.260 | 1.190 | 1.245 | 1.245 | 5,719,742 |
| 2022-06-10 | 1.340 | 1.365 | 1.310 | 1.360 | 1.360 | 3,178,358 |
| 2022-06-09 | 1.450 | 1.480 | 1.300 | 1.380 | 1.380 | 9,881,575 |
| 2022-06-08 | 1.560 | 1.575 | 1.510 | 1.535 | 1.535 | 2,878,481 |
| 2022-06-07 | 1.580 | 1.590 | 1.520 | 1.530 | 1.530 | 2,807,216 |
| 2022-06-06 | 1.625 | 1.630 | 1.570 | 1.585 | 1.585 | 2,517,047 |
| 2022-06-03 | 1.645 | 1.665 | 1.605 | 1.655 | 1.655 | 3,818,104 |
| 2022-06-02 | 1.640 | 1.660 | 1.585 | 1.600 | 1.600 | 2,631,118 |
| 2022-06-01 | 1.810 | 1.810 | 1.635 | 1.640 | 1.640 | 4,852,081 |
| 2022-05-31 | 1.870 | 1.905 | 1.830 | 1.840 | 1.840 | 25,232,161 |
| 2022-05-30 | 1.840 | 1.895 | 1.820 | 1.845 | 1.845 | 2,336,731 |
| 2022-05-27 | 1.850 | 1.850 | 1.778 | 1.785 | 1.785 | 3,204,112 |
| 2022-05-26 | 1.810 | 1.850 | 1.760 | 1.790 | 1.790 | 2,565,149 |
| 2022-05-25 | 1.830 | 1.833 | 1.785 | 1.790 | 1.790 | 2,029,479 |
| 2022-05-24 | 1.850 | 1.870 | 1.790 | 1.825 | 1.825 | 2,854,750 |
| 2022-05-23 | 1.860 | 1.880 | 1.795 | 1.820 | 1.820 | 3,974,531 |
| 2022-05-20 | 1.850 | 1.990 | 1.845 | 1.850 | 1.850 | 10,241,000 |
| 2022-05-19 | 1.770 | 1.875 | 1.725 | 1.820 | 1.820 | 3,506,458 |
| 2022-05-18 | 1.805 | 1.850 | 1.770 | 1.850 | 1.850 | 4,386,809 |
| 2022-05-17 | 1.720 | 1.785 | 1.705 | 1.760 | 1.760 | 2,755,319 |
| 2022-05-16 | 1.735 | 1.740 | 1.675 | 1.690 | 1.690 | 2,383,647 |
| 2022-05-13 | 1.610 | 1.680 | 1.605 | 1.680 | 1.680 | 3,666,377 |
| 2022-05-12 | 1.580 | 1.655 | 1.570 | 1.575 | 1.575 | 3,806,435 |
| 2022-05-11 | 1.595 | 1.635 | 1.555 | 1.620 | 1.620 | 3,245,700 |
| 2022-05-10 | 1.635 | 1.660 | 1.520 | 1.605 | 1.605 | 5,347,586 |
| 2022-05-09 | 1.790 | 1.790 | 1.690 | 1.705 | 1.705 | 3,927,718 |
| 2022-05-06 | 1.760 | 1.835 | 1.740 | 1.825 | 1.825 | 2,944,583 |
| 2022-05-05 | 1.890 | 1.925 | 1.860 | 1.875 | 1.875 | 2,402,108 |
| 2022-05-04 | 1.885 | 1.900 | 1.810 | 1.840 | 1.840 | 2,211,016 |
| 2022-05-03 | 1.890 | 1.955 | 1.850 | 1.865 | 1.865 | 2,349,608 |
| 2022-05-02 | 1.940 | 1.945 | 1.870 | 1.920 | 1.920 | 2,727,175 |
| 2022-04-29 | 1.975 | 1.985 | 1.900 | 1.975 | 1.975 | 4,725,688 |
| 2022-04-28 | 1.890 | 2.020 | 1.880 | 1.985 | 1.985 | 7,219,760 |
| 2022-04-27 | 1.600 | 1.845 | 1.600 | 1.840 | 1.840 | 8,335,794 |
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.