Syrah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.704	1.773	1.556	1.611	1.611	5,509,538
2022-01-25	1.793	1.832	1.586	1.635	1.635	7,017,424
2022-01-24	1.793	1.901	1.788	1.798	1.798	5,173,928
2022-01-21	2.069	2.098	1.822	1.852	1.852	7,270,261
2022-01-20	2.029	2.118	2.010	2.069	2.069	2,861,620
2022-01-19	2.019	2.079	1.990	2.039	2.039	5,088,101
2022-01-18	1.970	2.059	1.970	2.049	2.049	2,106,092
2022-01-17	2.019	2.059	1.936	1.941	1.941	2,385,633
2022-01-14	2.019	2.059	1.990	2.010	2.010	2,078,819
2022-01-13	2.019	2.128	1.970	2.069	2.069	3,518,470
2022-01-12	2.079	2.098	1.980	2.010	2.010	3,371,484
2022-01-11	1.808	2.069	1.788	2.000	2.000	7,972,256
2022-01-10	1.793	1.832	1.729	1.827	1.827	1,798,472
2022-01-07	1.793	1.832	1.753	1.783	1.783	2,597,880
2022-01-06	1.744	1.832	1.719	1.739	1.739	3,872,787
2022-01-05	1.946	1.950	1.788	1.788	1.788	5,497,685
2022-01-04	1.862	1.965	1.852	1.931	1.931	6,857,866
2021-12-31	1.773	1.832	1.753	1.783	1.783	3,480,273
2021-12-30	1.660	1.793	1.660	1.773	1.773	8,167,203
2021-12-29	1.635	1.689	1.522	1.660	1.660	12,012,782
2021-12-24	1.606	1.606	1.606	1.606	1.606	0
2021-12-23	1.694	1.768	1.566	1.606	1.606	20,896,171
2021-12-22	1.310	1.320	1.281	1.305	1.305	916,530
2021-12-21	1.246	1.315	1.246	1.310	1.310	2,321,012
2021-12-20	1.261	1.281	1.251	1.271	1.271	1,917,875
2021-12-17	1.251	1.295	1.246	1.271	1.271	1,391,343
2021-12-16	1.187	1.281	1.167	1.266	1.266	3,130,122
2021-12-15	1.172	1.197	1.167	1.167	1.167	1,498,117
2021-12-14	1.217	1.222	1.177	1.212	1.212	1,791,851
2021-12-13	1.231	1.256	1.212	1.251	1.251	1,793,740
2021-12-10	1.153	1.226	1.153	1.226	1.226	2,091,979
2021-12-09	1.138	1.182	1.138	1.158	1.158	1,663,798
2021-12-08	1.103	1.133	1.098	1.128	1.128	1,279,585
2021-12-07	1.069	1.113	1.069	1.089	1.089	1,153,558
2021-12-06	1.103	1.128	1.074	1.079	1.079	2,739,226
2021-12-03	1.133	1.148	1.113	1.113	1.113	1,604,403
2021-12-02	1.153	1.153	1.108	1.138	1.138	2,272,387
2021-12-01	1.143	1.182	1.143	1.167	1.167	627,066
2021-11-30	1.172	1.192	1.167	1.172	1.172	1,254,517
2021-11-29	1.093	1.167	1.089	1.153	1.153	5,050,685
2021-11-26	1.187	1.207	1.172	1.187	1.187	2,297,798
2021-11-25	1.197	1.217	1.192	1.202	1.202	1,474,219
2021-11-24	1.187	1.207	1.148	1.207	1.207	2,424,040
2021-11-23	1.192	1.202	1.172	1.172	1.172	1,598,874
2021-11-22	1.177	1.192	1.167	1.187	1.187	1,866,785
2021-11-19	1.241	1.241	1.162	1.162	1.162	8,180,243
2021-11-18	1.222	1.251	1.212	1.251	1.251	1,023,156
2021-11-17	1.261	1.281	1.217	1.231	1.231	1,322,505
2021-11-16	1.281	1.281	1.231	1.251	1.251	1,727,492
2021-11-15	1.310	1.315	1.261	1.276	1.276	1,144,984
2021-11-12	1.305	1.330	1.276	1.300	1.300	1,408,963
2021-11-11	1.246	1.320	1.236	1.286	1.286	2,448,672
2021-11-10	1.276	1.283	1.236	1.241	1.241	2,064,571
2021-11-09	1.271	1.310	1.261	1.290	1.290	2,301,116
2021-11-08	1.241	1.290	1.236	1.256	1.256	2,071,126
2021-11-05	1.241	1.261	1.222	1.236	1.236	1,837,327
2021-11-04	1.286	1.320	1.212	1.241	1.241	4,002,727
2021-11-03	1.226	1.281	1.212	1.276	1.276	4,588,581
2021-11-02	1.222	1.271	1.187	1.212	1.212	3,299,501
2021-11-01	1.241	1.256	1.212	1.217	1.217	2,946,337

← NewerPage 21 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.