Symal Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2.000 | 2.090 | 1.950 | 2.070 | 1.942 | 184,720 |
| 2025-02-20 | 1.980 | 1.980 | 1.945 | 1.970 | 1.848 | 142,039 |
| 2025-02-19 | 2.000 | 2.000 | 1.900 | 1.980 | 1.857 | 112,986 |
| 2025-02-18 | 2.030 | 2.030 | 1.970 | 1.990 | 1.867 | 118,360 |
| 2025-02-17 | 1.995 | 2.030 | 1.990 | 2.030 | 1.904 | 369,922 |
| 2025-02-14 | 1.990 | 1.995 | 1.960 | 1.995 | 1.871 | 120,054 |
| 2025-02-13 | 1.960 | 1.985 | 1.958 | 1.980 | 1.857 | 150,876 |
| 2025-02-12 | 1.970 | 1.990 | 1.940 | 1.980 | 1.857 | 79,773 |
| 2025-02-11 | 1.950 | 1.990 | 1.930 | 1.980 | 1.857 | 364,934 |
| 2025-02-10 | 1.975 | 2.000 | 1.920 | 1.950 | 1.829 | 223,518 |
| 2025-02-07 | 1.900 | 1.980 | 1.870 | 1.980 | 1.857 | 214,606 |
| 2025-02-06 | 1.910 | 1.910 | 1.865 | 1.865 | 1.750 | 45,922 |
| 2025-02-05 | 1.930 | 1.950 | 1.890 | 1.910 | 1.792 | 55,257 |
| 2025-02-04 | 1.880 | 1.930 | 1.880 | 1.930 | 1.810 | 236,625 |
| 2025-02-03 | 1.890 | 1.895 | 1.850 | 1.880 | 1.764 | 95,228 |
| 2025-01-31 | 1.910 | 1.940 | 1.880 | 1.910 | 1.792 | 75,837 |
| 2025-01-30 | 1.830 | 1.950 | 1.830 | 1.910 | 1.792 | 488,163 |
| 2025-01-29 | 1.780 | 1.830 | 1.770 | 1.830 | 1.717 | 88,411 |
| 2025-01-28 | 1.780 | 1.780 | 1.755 | 1.780 | 1.670 | 43,767 |
| 2025-01-24 | 1.780 | 1.780 | 1.750 | 1.760 | 1.651 | 98,701 |
| 2025-01-23 | 1.730 | 1.775 | 1.720 | 1.770 | 1.660 | 152,965 |
| 2025-01-22 | 1.740 | 1.760 | 1.740 | 1.750 | 1.642 | 68,321 |
| 2025-01-21 | 1.725 | 1.760 | 1.725 | 1.735 | 1.628 | 51,021 |
| 2025-01-20 | 1.725 | 1.770 | 1.725 | 1.725 | 1.618 | 53,101 |
| 2025-01-17 | 1.760 | 1.760 | 1.725 | 1.725 | 1.618 | 4,017 |
| 2025-01-16 | 1.755 | 1.770 | 1.745 | 1.745 | 1.637 | 86,439 |
| 2025-01-15 | 1.690 | 1.780 | 1.690 | 1.745 | 1.637 | 90,972 |
| 2025-01-14 | 1.695 | 1.695 | 1.620 | 1.660 | 1.557 | 58,534 |
| 2025-01-13 | 1.700 | 1.705 | 1.700 | 1.705 | 1.599 | 12,995 |
| 2025-01-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.595 | 6,860 |
| 2025-01-09 | 1.695 | 1.700 | 1.695 | 1.700 | 1.595 | 5,951 |
| 2025-01-08 | 1.665 | 1.695 | 1.645 | 1.645 | 1.543 | 5,718 |
| 2025-01-07 | 1.620 | 1.703 | 1.620 | 1.685 | 1.581 | 78,656 |
| 2025-01-06 | 1.665 | 1.710 | 1.610 | 1.615 | 1.515 | 50,348 |
| 2025-01-03 | 1.700 | 1.750 | 1.680 | 1.680 | 1.576 | 11,985 |
| 2025-01-02 | 1.730 | 1.745 | 1.700 | 1.700 | 1.595 | 1,844 |
| 2024-12-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.595 | 55 |
| 2024-12-30 | 1.730 | 1.765 | 1.685 | 1.700 | 1.595 | 15,148 |
| 2024-12-27 | 1.725 | 1.730 | 1.660 | 1.660 | 1.557 | 1,108,123 |
| 2024-12-24 | 1.650 | 1.730 | 1.650 | 1.730 | 1.623 | 2,074 |
| 2024-12-23 | 1.660 | 1.720 | 1.650 | 1.665 | 1.562 | 53,601 |
| 2024-12-20 | 1.730 | 1.730 | 1.660 | 1.700 | 1.595 | 39,031 |
| 2024-12-19 | 1.735 | 1.735 | 1.680 | 1.730 | 1.623 | 22,991 |
| 2024-12-18 | 1.760 | 1.760 | 1.735 | 1.735 | 1.628 | 10,648 |
| 2024-12-17 | 1.765 | 1.790 | 1.750 | 1.760 | 1.651 | 77,860 |
| 2024-12-16 | 1.800 | 1.800 | 1.740 | 1.740 | 1.632 | 20,118 |
| 2024-12-13 | 1.795 | 1.795 | 1.790 | 1.790 | 1.679 | 445 |
| 2024-12-12 | 1.820 | 1.825 | 1.780 | 1.780 | 1.670 | 21,534 |
| 2024-12-11 | 1.830 | 1.830 | 1.820 | 1.820 | 1.707 | 1,017 |
| 2024-12-10 | 1.840 | 1.840 | 1.775 | 1.800 | 1.689 | 55,408 |
| 2024-12-09 | 1.830 | 1.845 | 1.805 | 1.810 | 1.698 | 16,899 |
| 2024-12-06 | 1.845 | 1.845 | 1.788 | 1.800 | 1.689 | 318,757 |
| 2024-12-05 | 1.830 | 1.845 | 1.810 | 1.845 | 1.731 | 125,787 |
| 2024-12-04 | 1.820 | 1.820 | 1.765 | 1.820 | 1.707 | 96,178 |
| 2024-12-03 | 1.810 | 1.840 | 1.770 | 1.820 | 1.707 | 470,916 |
| 2024-12-02 | 1.605 | 1.800 | 1.605 | 1.795 | 1.684 | 53,825 |
| 2024-11-29 | 1.650 | 1.650 | 1.580 | 1.600 | 1.501 | 456,690 |
| 2024-11-28 | 1.650 | 1.650 | 1.555 | 1.650 | 1.548 | 227,666 |
| 2024-11-27 | 1.750 | 1.750 | 1.620 | 1.670 | 1.567 | 168,917 |
| 2024-11-26 | 1.800 | 1.800 | 1.700 | 1.720 | 1.614 | 349,530 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0490 AUD |
| 2026-03-05 | 0.0330 AUD |
| 2025-09-04 | 0.0590 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.