Syrah Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1.675 | 1.700 | 1.625 | 1.650 | 1.650 | 3,389,896 |
| 2022-04-22 | 1.750 | 1.785 | 1.730 | 1.730 | 1.730 | 3,232,868 |
| 2022-04-21 | 1.835 | 1.880 | 1.780 | 1.800 | 1.800 | 5,653,536 |
| 2022-04-20 | 1.815 | 1.840 | 1.690 | 1.820 | 1.820 | 8,748,235 |
| 2022-04-19 | 1.745 | 1.915 | 1.735 | 1.795 | 1.795 | 15,404,658 |
| 2022-04-14 | 1.590 | 1.600 | 1.565 | 1.570 | 1.570 | 1,633,092 |
| 2022-04-13 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 1,266,891 |
| 2022-04-12 | 1.540 | 1.550 | 1.470 | 1.535 | 1.535 | 2,272,574 |
| 2022-04-11 | 1.590 | 1.620 | 1.548 | 1.550 | 1.550 | 1,809,376 |
| 2022-04-08 | 1.620 | 1.645 | 1.560 | 1.590 | 1.590 | 1,544,156 |
| 2022-04-07 | 1.630 | 1.630 | 1.575 | 1.600 | 1.600 | 2,599,581 |
| 2022-04-06 | 1.690 | 1.695 | 1.625 | 1.630 | 1.630 | 2,655,271 |
| 2022-04-05 | 1.760 | 1.800 | 1.680 | 1.700 | 1.700 | 3,175,860 |
| 2022-04-04 | 1.750 | 1.785 | 1.710 | 1.750 | 1.750 | 3,605,899 |
| 2022-04-01 | 1.620 | 1.728 | 1.620 | 1.720 | 1.720 | 5,620,042 |
| 2022-03-31 | 1.570 | 1.635 | 1.555 | 1.625 | 1.625 | 3,922,617 |
| 2022-03-30 | 1.570 | 1.580 | 1.525 | 1.545 | 1.545 | 2,811,571 |
| 2022-03-29 | 1.550 | 1.555 | 1.523 | 1.540 | 1.540 | 2,685,865 |
| 2022-03-28 | 1.595 | 1.615 | 1.545 | 1.545 | 1.545 | 2,461,604 |
| 2022-03-25 | 1.565 | 1.640 | 1.565 | 1.575 | 1.575 | 4,368,455 |
| 2022-03-24 | 1.550 | 1.570 | 1.525 | 1.535 | 1.535 | 2,720,747 |
| 2022-03-23 | 1.505 | 1.590 | 1.490 | 1.580 | 1.580 | 6,441,392 |
| 2022-03-22 | 1.415 | 1.510 | 1.405 | 1.480 | 1.480 | 8,034,035 |
| 2022-03-21 | 1.410 | 1.450 | 1.380 | 1.380 | 1.380 | 3,621,070 |
| 2022-03-18 | 1.410 | 1.425 | 1.370 | 1.405 | 1.405 | 15,203,054 |
| 2022-03-17 | 1.380 | 1.420 | 1.380 | 1.405 | 1.405 | 3,165,600 |
| 2022-03-16 | 1.335 | 1.370 | 1.310 | 1.340 | 1.340 | 2,678,878 |
| 2022-03-15 | 1.325 | 1.325 | 1.275 | 1.305 | 1.305 | 2,720,430 |
| 2022-03-14 | 1.390 | 1.390 | 1.330 | 1.345 | 1.345 | 2,180,748 |
| 2022-03-11 | 1.350 | 1.383 | 1.340 | 1.370 | 1.370 | 2,624,949 |
| 2022-03-10 | 1.340 | 1.353 | 1.300 | 1.330 | 1.330 | 8,558,854 |
| 2022-03-09 | 1.315 | 1.350 | 1.295 | 1.335 | 1.335 | 3,642,203 |
| 2022-03-08 | 1.310 | 1.315 | 1.265 | 1.300 | 1.300 | 8,955,730 |
| 2022-03-07 | 1.350 | 1.360 | 1.310 | 1.335 | 1.335 | 3,527,215 |
| 2022-03-04 | 1.380 | 1.380 | 1.310 | 1.320 | 1.320 | 3,851,014 |
| 2022-03-03 | 1.415 | 1.420 | 1.380 | 1.390 | 1.390 | 3,278,990 |
| 2022-03-02 | 1.445 | 1.465 | 1.375 | 1.385 | 1.385 | 7,110,755 |
| 2022-03-01 | 1.445 | 1.460 | 1.415 | 1.460 | 1.460 | 7,969,303 |
| 2022-02-28 | 1.395 | 1.415 | 1.360 | 1.410 | 1.410 | 2,523,677 |
| 2022-02-25 | 1.350 | 1.395 | 1.345 | 1.375 | 1.375 | 3,674,871 |
| 2022-02-24 | 1.385 | 1.390 | 1.295 | 1.310 | 1.310 | 4,420,281 |
| 2022-02-23 | 1.350 | 1.430 | 1.340 | 1.405 | 1.405 | 6,414,550 |
| 2022-02-22 | 1.395 | 1.400 | 1.335 | 1.345 | 1.345 | 3,866,883 |
| 2022-02-21 | 1.420 | 1.430 | 1.375 | 1.410 | 1.410 | 3,103,211 |
| 2022-02-18 | 1.400 | 1.445 | 1.390 | 1.425 | 1.425 | 3,597,108 |
| 2022-02-17 | 1.470 | 1.470 | 1.420 | 1.425 | 1.425 | 2,547,504 |
| 2022-02-16 | 1.430 | 1.470 | 1.410 | 1.465 | 1.465 | 3,314,113 |
| 2022-02-15 | 1.400 | 1.410 | 1.375 | 1.375 | 1.375 | 3,629,284 |
| 2022-02-14 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 5,603,119 |
| 2022-02-11 | 1.470 | 1.495 | 1.440 | 1.440 | 1.440 | 6,647,425 |
| 2022-02-10 | 1.485 | 1.500 | 1.465 | 1.470 | 1.470 | 8,207,881 |
| 2022-02-09 | 1.500 | 1.500 | 1.450 | 1.465 | 1.465 | 12,838,810 |
| 2022-02-08 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-02-07 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2022-02-04 | 1.586 | 1.640 | 1.581 | 1.625 | 1.625 | 2,323,634 |
| 2022-02-03 | 1.699 | 1.699 | 1.566 | 1.576 | 1.576 | 3,618,927 |
| 2022-02-02 | 1.709 | 1.749 | 1.675 | 1.709 | 1.709 | 2,140,960 |
| 2022-02-01 | 1.670 | 1.724 | 1.645 | 1.660 | 1.660 | 1,626,421 |
| 2022-01-31 | 1.655 | 1.685 | 1.596 | 1.625 | 1.625 | 3,142,662 |
| 2022-01-28 | 1.655 | 1.704 | 1.556 | 1.694 | 1.694 | 5,264,561 |
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.