Syrah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.220	0.225	0.210	0.215	0.215	8,014,225
2026-02-05	0.235	0.240	0.220	0.225	0.225	7,258,949
2026-02-04	0.240	0.245	0.235	0.235	0.235	3,127,841
2026-02-03	0.240	0.245	0.235	0.235	0.235	2,661,379
2026-02-02	0.235	0.250	0.230	0.235	0.235	5,920,575
2026-01-30	0.250	0.255	0.235	0.235	0.235	11,586,480
2026-01-29	0.265	0.265	0.240	0.250	0.250	20,892,511
2026-01-28	0.295	0.300	0.265	0.270	0.270	11,094,829
2026-01-27	0.300	0.305	0.280	0.290	0.290	8,492,841
2026-01-23	0.295	0.305	0.293	0.295	0.295	3,299,336
2026-01-22	0.300	0.305	0.288	0.290	0.290	4,338,757
2026-01-21	0.285	0.300	0.285	0.290	0.290	5,032,542
2026-01-20	0.300	0.300	0.285	0.290	0.290	7,070,664
2026-01-19	0.300	0.305	0.285	0.305	0.305	5,962,420
2026-01-16	0.315	0.325	0.300	0.305	0.305	3,781,227
2026-01-15	0.315	0.320	0.310	0.310	0.310	1,707,545
2026-01-14	0.315	0.315	0.305	0.315	0.315	3,805,598
2026-01-13	0.330	0.335	0.305	0.320	0.320	6,822,397
2026-01-12	0.330	0.335	0.320	0.320	0.320	2,556,450
2026-01-09	0.340	0.340	0.323	0.325	0.325	3,040,017
2026-01-08	0.350	0.355	0.325	0.325	0.325	8,131,315
2026-01-07	0.365	0.370	0.345	0.350	0.350	5,645,381
2026-01-06	0.320	0.355	0.320	0.355	0.355	5,437,455
2026-01-05	0.340	0.340	0.320	0.320	0.320	5,815,663
2026-01-02	0.335	0.340	0.330	0.340	0.340	1,916,896
2025-12-31	0.345	0.345	0.330	0.335	0.335	2,550,576
2025-12-30	0.340	0.340	0.325	0.335	0.335	4,490,316
2025-12-29	0.315	0.340	0.310	0.340	0.340	8,411,304
2025-12-24	0.305	0.320	0.300	0.310	0.310	5,238,870
2025-12-23	0.290	0.305	0.290	0.305	0.305	3,642,822
2025-12-22	0.280	0.295	0.280	0.285	0.285	3,347,237
2025-12-19	0.270	0.280	0.270	0.280	0.280	5,042,278
2025-12-18	0.280	0.280	0.265	0.270	0.270	3,492,939
2025-12-17	0.270	0.288	0.270	0.280	0.280	3,011,985
2025-12-16	0.280	0.280	0.270	0.275	0.275	2,227,783
2025-12-15	0.300	0.300	0.275	0.280	0.280	5,134,977
2025-12-12	0.270	0.295	0.270	0.290	0.290	5,574,187
2025-12-11	0.275	0.280	0.265	0.265	0.265	4,584,645
2025-12-10	0.275	0.280	0.265	0.275	0.275	5,809,310
2025-12-09	0.275	0.280	0.265	0.270	0.270	6,467,910
2025-12-08	0.280	0.285	0.275	0.280	0.280	7,390,535
2025-12-05	0.290	0.298	0.275	0.280	0.280	6,943,129
2025-12-04	0.300	0.315	0.285	0.285	0.285	7,625,721
2025-12-03	0.300	0.310	0.295	0.295	0.295	2,215,536
2025-12-02	0.305	0.315	0.300	0.300	0.300	2,508,802
2025-12-01	0.320	0.320	0.305	0.305	0.305	2,249,526
2025-11-28	0.305	0.320	0.298	0.315	0.315	2,457,744
2025-11-27	0.310	0.318	0.298	0.300	0.300	2,486,677
2025-11-26	0.295	0.305	0.293	0.305	0.305	3,489,936
2025-11-25	0.285	0.300	0.280	0.290	0.290	3,067,378
2025-11-24	0.290	0.300	0.275	0.280	0.280	7,866,635
2025-11-21	0.310	0.310	0.285	0.285	0.285	8,885,869
2025-11-20	0.310	0.328	0.308	0.315	0.315	7,227,827
2025-11-19	0.295	0.310	0.295	0.305	0.305	7,309,695
2025-11-18	0.310	0.318	0.295	0.295	0.295	6,943,313
2025-11-17	0.300	0.313	0.295	0.310	0.310	6,081,245
2025-11-14	0.315	0.315	0.300	0.305	0.305	7,055,156
2025-11-13	0.320	0.328	0.310	0.320	0.320	8,810,725
2025-11-12	0.330	0.338	0.315	0.315	0.315	6,283,861
2025-11-11	0.335	0.350	0.335	0.335	0.335	7,771,834

← NewerPage 4 of 5 · 255 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.