SRJ Technologies Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.012	0.015	0.011	0.015	0.015	868,607
2025-11-10	0.013	0.014	0.013	0.014	0.014	328,895
2025-11-07	0.015	0.015	0.015	0.015	0.015	0
2025-11-06	0.015	0.015	0.015	0.015	0.015	595,179
2025-11-05	0.017	0.017	0.015	0.015	0.015	5,023,108
2025-11-04	0.017	0.018	0.016	0.018	0.018	2,937,530
2025-11-03	0.016	0.018	0.016	0.017	0.017	4,257,415
2025-10-31	0.014	0.016	0.014	0.016	0.016	3,273,966
2025-10-30	0.014	0.014	0.014	0.014	0.014	299,076
2025-10-29	0.014	0.015	0.014	0.015	0.015	42,249
2025-10-28	0.014	0.015	0.013	0.014	0.014	2,410,404
2025-10-27	0.016	0.019	0.014	0.014	0.014	10,507,447
2025-10-24	0.016	0.016	0.016	0.016	0.016	2,828,000
2025-10-23	0.017	0.018	0.015	0.015	0.015	4,549,442
2025-10-22	0.020	0.020	0.016	0.017	0.017	9,279,988
2025-10-21	0.022	0.022	0.019	0.019	0.019	2,553,459
2025-10-20	0.020	0.023	0.020	0.022	0.022	7,762,384
2025-10-17	0.019	0.019	0.019	0.019	0.019	10,119,622
2025-10-16	0.021	0.021	0.019	0.019	0.019	3,008,759
2025-10-15	0.020	0.021	0.020	0.020	0.020	1,285,197
2025-10-14	0.020	0.020	0.020	0.020	0.020	259,046
2025-10-13	0.020	0.021	0.020	0.020	0.020	6,847,714
2025-10-10	0.021	0.021	0.020	0.020	0.020	13,172,787
2025-10-09	0.020	0.021	0.020	0.021	0.021	398,957
2025-10-08	0.020	0.021	0.020	0.020	0.020	4,581,095
2025-10-07	0.022	0.023	0.020	0.020	0.020	5,201,447
2025-10-06	0.023	0.023	0.021	0.022	0.022	3,940,217
2025-10-03	0.023	0.023	0.022	0.022	0.022	3,452,603
2025-10-02	0.023	0.026	0.023	0.023	0.023	14,641,817
2025-10-01	0.021	0.026	0.021	0.024	0.024	18,604,048
2025-09-30	0.023	0.023	0.021	0.021	0.021	4,122,859
2025-09-29	0.019	0.022	0.018	0.022	0.022	16,993,757
2025-09-26	0.019	0.020	0.019	0.019	0.019	5,207,769
2025-09-25	0.020	0.020	0.018	0.019	0.019	10,667,199
2025-09-24	0.019	0.020	0.018	0.019	0.019	10,422,136
2025-09-23	0.016	0.021	0.016	0.018	0.018	19,312,832
2025-09-22	0.017	0.017	0.016	0.016	0.016	4,354,209
2025-09-19	0.017	0.017	0.017	0.017	0.017	7,077,962
2025-09-18	0.017	0.018	0.017	0.018	0.018	2,163,794
2025-09-17	0.018	0.018	0.017	0.017	0.017	3,149,209
2025-09-16	0.017	0.018	0.016	0.017	0.017	4,826,192
2025-09-15	0.015	0.018	0.015	0.018	0.018	13,933,853
2025-09-12	0.014	0.015	0.014	0.015	0.015	5,834,408
2025-09-11	0.015	0.015	0.013	0.013	0.013	6,172,619
2025-09-10	0.012	0.015	0.012	0.015	0.015	20,678,548
2025-09-09	0.014	0.015	0.011	0.011	0.011	15,610,383
2025-09-08	0.008	0.013	0.008	0.011	0.011	19,632,114
2025-09-05	0.007	0.008	0.007	0.008	0.008	9,809,321
2025-09-04	0.006	0.007	0.006	0.007	0.007	3,087,218
2025-09-03	0.006	0.006	0.006	0.006	0.006	15,864,704
2025-09-02	0.006	0.006	0.006	0.006	0.006	119,427
2025-09-01	0.007	0.007	0.007	0.007	0.007	10,000
2025-08-29	0.006	0.007	0.006	0.006	0.006	1,855,714
2025-08-28	0.007	0.007	0.006	0.006	0.006	4,591,641
2025-08-27	0.007	0.007	0.007	0.007	0.007	1,213,837
2025-08-26	0.006	0.008	0.006	0.007	0.007	4,148,400
2025-08-25	0.007	0.007	0.006	0.006	0.006	1,962,780
2025-08-22	0.007	0.008	0.007	0.008	0.008	927,901
2025-08-21	0.007	0.007	0.007	0.007	0.007	2,378,647
2025-08-20	0.008	0.008	0.006	0.006	0.006	1,961,141

← NewerPage 5 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.