Sultan Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.019	0.024	0.019	0.024	0.024	1,204,334
2023-12-15	0.016	0.016	0.016	0.016	0.016	0
2023-12-14	0.015	0.016	0.015	0.016	0.016	1,298,241
2023-12-13	0.013	0.015	0.013	0.015	0.015	1,327,250
2023-12-12	0.014	0.014	0.014	0.014	0.014	0
2023-12-11	0.014	0.014	0.014	0.014	0.014	1,969
2023-12-08	0.013	0.013	0.013	0.013	0.013	2,100
2023-12-07	0.015	0.015	0.015	0.015	0.015	0
2023-12-06	0.015	0.015	0.015	0.015	0.015	33,337
2023-12-05	0.016	0.016	0.014	0.014	0.014	1,237,618
2023-12-04	0.016	0.016	0.016	0.016	0.016	0
2023-12-01	0.016	0.016	0.016	0.016	0.016	0
2023-11-30	0.016	0.016	0.016	0.016	0.016	0
2023-11-29	0.016	0.017	0.015	0.016	0.016	624,324
2023-11-28	0.016	0.016	0.016	0.016	0.016	0
2023-11-27	0.016	0.016	0.016	0.016	0.016	0
2023-11-24	0.016	0.016	0.016	0.016	0.016	0
2023-11-23	0.016	0.016	0.016	0.016	0.016	0
2023-11-22	0.016	0.016	0.016	0.016	0.016	0
2023-11-21	0.016	0.016	0.016	0.016	0.016	0
2023-11-20	0.016	0.016	0.016	0.016	0.016	0
2023-11-17	0.016	0.016	0.016	0.016	0.016	0
2023-11-16	0.016	0.016	0.016	0.016	0.016	0
2023-11-15	0.017	0.017	0.016	0.016	0.016	52,400
2023-11-14	0.015	0.015	0.015	0.015	0.015	99,720
2023-11-13	0.015	0.015	0.015	0.015	0.015	0
2023-11-10	0.016	0.016	0.015	0.015	0.015	178,344
2023-11-09	0.016	0.016	0.016	0.016	0.016	115,093
2023-11-08	0.016	0.016	0.016	0.016	0.016	0
2023-11-07	0.016	0.016	0.016	0.016	0.016	0
2023-11-06	0.016	0.016	0.015	0.016	0.016	740,558
2023-11-03	0.015	0.015	0.015	0.015	0.015	0
2023-11-02	0.015	0.016	0.015	0.015	0.015	284,100
2023-11-01	0.017	0.017	0.017	0.017	0.017	0
2023-10-31	0.017	0.017	0.017	0.017	0.017	508,470
2023-10-30	0.017	0.017	0.017	0.017	0.017	53,412
2023-10-27	0.018	0.018	0.018	0.018	0.018	0
2023-10-26	0.018	0.018	0.016	0.018	0.018	912,223
2023-10-25	0.020	0.020	0.020	0.020	0.020	50,250
2023-10-24	0.020	0.020	0.019	0.019	0.019	1,282,049
2023-10-23	0.018	0.021	0.018	0.021	0.021	299,214
2023-10-20	0.018	0.018	0.018	0.018	0.018	75,000
2023-10-19	0.020	0.020	0.018	0.018	0.018	2,480,500
2023-10-18	0.018	0.019	0.018	0.019	0.019	94,500
2023-10-17	0.019	0.021	0.019	0.019	0.019	946,014
2023-10-16	0.021	0.021	0.018	0.018	0.018	220,263
2023-10-13	0.021	0.021	0.019	0.019	0.019	7,209
2023-10-12	0.021	0.021	0.021	0.021	0.021	0
2023-10-11	0.021	0.021	0.021	0.021	0.021	25,000
2023-10-10	0.019	0.021	0.019	0.021	0.021	315,810
2023-10-09	0.017	0.019	0.017	0.019	0.019	130,000
2023-10-06	0.018	0.018	0.018	0.018	0.018	58,739
2023-10-05	0.019	0.019	0.018	0.018	0.018	47,282
2023-10-04	0.019	0.021	0.017	0.017	0.017	456,494
2023-10-03	0.020	0.020	0.019	0.019	0.019	454,469
2023-10-02	0.022	0.022	0.020	0.020	0.020	255,148
2023-09-29	0.022	0.022	0.021	0.021	0.021	101,430
2023-09-28	0.021	0.021	0.021	0.021	0.021	0
2023-09-27	0.021	0.021	0.021	0.021	0.021	30,000
2023-09-26	0.023	0.025	0.021	0.021	0.021	198,584

← NewerPage 13 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.