Sultan Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.014	0.014	0.014	0.014	0.014	1,036,067
2024-03-14	0.014	0.015	0.013	0.014	0.014	10,693,938
2024-03-13	0.020	0.022	0.016	0.022	0.022	2,562,279
2024-03-12	0.024	0.024	0.020	0.020	0.020	3,658,724
2024-03-11	0.025	0.028	0.023	0.027	0.027	1,680,297
2024-03-08	0.023	0.029	0.019	0.026	0.026	7,696,349
2024-03-07	0.017	0.029	0.015	0.026	0.026	5,157,258
2024-03-06	0.016	0.029	0.016	0.018	0.018	5,202,204
2024-03-05	0.014	0.014	0.014	0.014	0.014	270,000
2024-03-04	0.013	0.013	0.013	0.013	0.013	0
2024-03-01	0.013	0.013	0.013	0.013	0.013	0
2024-02-29	0.013	0.013	0.013	0.013	0.013	100,000
2024-02-28	0.014	0.014	0.014	0.014	0.014	356,336
2024-02-27	0.015	0.015	0.015	0.015	0.015	154,666
2024-02-26	0.015	0.016	0.015	0.016	0.016	341,582
2024-02-23	0.014	0.014	0.014	0.014	0.014	0
2024-02-22	0.014	0.014	0.014	0.014	0.014	0
2024-02-21	0.014	0.014	0.014	0.014	0.014	0
2024-02-20	0.014	0.014	0.014	0.014	0.014	7,000
2024-02-19	0.014	0.014	0.014	0.014	0.014	10,000
2024-02-16	0.013	0.013	0.013	0.013	0.013	17,000
2024-02-15	0.014	0.014	0.014	0.014	0.014	0
2024-02-14	0.013	0.014	0.013	0.014	0.014	655,131
2024-02-13	0.015	0.015	0.015	0.015	0.015	0
2024-02-12	0.015	0.015	0.015	0.015	0.015	0
2024-02-09	0.015	0.015	0.015	0.015	0.015	0
2024-02-08	0.015	0.015	0.015	0.015	0.015	0
2024-02-07	0.015	0.015	0.015	0.015	0.015	101,899
2024-02-06	0.015	0.016	0.014	0.015	0.015	644,745
2024-02-05	0.016	0.016	0.016	0.016	0.016	0
2024-02-02	0.016	0.016	0.016	0.016	0.016	0
2024-02-01	0.016	0.016	0.016	0.016	0.016	0
2024-01-31	0.016	0.016	0.016	0.016	0.016	61,253
2024-01-30	0.016	0.016	0.016	0.016	0.016	0
2024-01-29	0.016	0.016	0.016	0.016	0.016	0
2024-01-25	0.016	0.016	0.016	0.016	0.016	0
2024-01-24	0.016	0.016	0.016	0.016	0.016	0
2024-01-23	0.016	0.016	0.016	0.016	0.016	20,000
2024-01-22	0.016	0.016	0.016	0.016	0.016	1,020,834
2024-01-19	0.016	0.016	0.016	0.016	0.016	118,750
2024-01-18	0.017	0.017	0.017	0.017	0.017	0
2024-01-17	0.017	0.017	0.017	0.017	0.017	0
2024-01-16	0.017	0.017	0.017	0.017	0.017	0
2024-01-15	0.017	0.017	0.017	0.017	0.017	0
2024-01-12	0.017	0.017	0.017	0.017	0.017	77,839
2024-01-11	0.020	0.020	0.018	0.018	0.018	235,559
2024-01-10	0.020	0.020	0.020	0.020	0.020	19,396
2024-01-09	0.019	0.019	0.019	0.019	0.019	0
2024-01-08	0.019	0.019	0.019	0.019	0.019	9,090
2024-01-05	0.020	0.020	0.020	0.020	0.020	0
2024-01-04	0.020	0.020	0.020	0.020	0.020	350,000
2024-01-03	0.023	0.023	0.023	0.023	0.023	0
2024-01-02	0.023	0.023	0.023	0.023	0.023	0
2023-12-29	0.023	0.023	0.023	0.023	0.023	0
2023-12-28	0.023	0.023	0.023	0.023	0.023	0
2023-12-27	0.024	0.024	0.023	0.023	0.023	149,579
2023-12-22	0.023	0.023	0.023	0.023	0.023	321
2023-12-21	0.022	0.022	0.022	0.022	0.022	0
2023-12-20	0.024	0.024	0.022	0.022	0.022	148,000
2023-12-19	0.024	0.024	0.023	0.024	0.024	126,353

← NewerPage 12 of 22 · 1,271 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.