Syrah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.335	0.350	0.335	0.335	0.335	7,771,834
2025-11-10	0.315	0.330	0.313	0.325	0.325	7,895,464
2025-11-07	0.305	0.310	0.300	0.300	0.300	5,158,604
2025-11-06	0.315	0.320	0.303	0.305	0.305	2,922,277
2025-11-05	0.325	0.325	0.305	0.315	0.315	4,782,364
2025-11-04	0.330	0.335	0.315	0.325	0.325	8,012,938
2025-11-03	0.340	0.355	0.325	0.330	0.330	6,522,618
2025-10-31	0.345	0.350	0.335	0.340	0.340	4,482,002
2025-10-30	0.345	0.360	0.340	0.340	0.340	4,367,262
2025-10-29	0.350	0.365	0.340	0.345	0.345	7,975,610
2025-10-28	0.370	0.375	0.348	0.360	0.360	7,969,790
2025-10-27	0.385	0.400	0.370	0.375	0.375	5,514,605
2025-10-24	0.390	0.400	0.383	0.390	0.390	4,023,943
2025-10-23	0.380	0.395	0.375	0.390	0.390	3,127,242
2025-10-22	0.400	0.405	0.380	0.390	0.390	7,325,890
2025-10-21	0.420	0.430	0.400	0.405	0.405	6,810,885
2025-10-20	0.400	0.420	0.395	0.410	0.410	8,895,098
2025-10-17	0.435	0.435	0.400	0.415	0.415	11,053,389
2025-10-16	0.450	0.465	0.425	0.445	0.445	19,236,850
2025-10-15	0.530	0.530	0.450	0.470	0.470	26,192,217
2025-10-14	0.460	0.520	0.460	0.515	0.515	26,557,861
2025-10-13	0.440	0.455	0.425	0.430	0.430	20,300,689
2025-10-10	0.410	0.440	0.395	0.415	0.415	30,272,400
2025-10-09	0.350	0.365	0.335	0.360	0.360	7,069,400
2025-10-08	0.335	0.345	0.330	0.345	0.345	5,827,470
2025-10-07	0.335	0.350	0.330	0.340	0.340	10,344,085
2025-10-06	0.300	0.320	0.300	0.320	0.320	5,635,494
2025-10-03	0.285	0.310	0.285	0.300	0.300	5,563,810
2025-10-02	0.265	0.290	0.265	0.285	0.285	10,016,689
2025-10-01	0.270	0.270	0.255	0.260	0.260	2,221,200
2025-09-30	0.260	0.270	0.260	0.265	0.265	3,737,883
2025-09-29	0.260	0.265	0.255	0.260	0.260	2,806,670
2025-09-26	0.255	0.262	0.252	0.255	0.255	2,264,725
2025-09-25	0.240	0.265	0.240	0.260	0.260	4,856,851
2025-09-24	0.255	0.260	0.240	0.240	0.240	9,182,182
2025-09-23	0.265	0.275	0.260	0.260	0.260	7,796,252
2025-09-22	0.270	0.275	0.260	0.265	0.265	4,131,121
2025-09-19	0.275	0.275	0.265	0.270	0.270	3,742,161
2025-09-18	0.265	0.275	0.265	0.270	0.270	2,741,050
2025-09-17	0.265	0.270	0.260	0.265	0.265	2,512,946
2025-09-16	0.265	0.270	0.263	0.265	0.265	2,866,124
2025-09-15	0.270	0.273	0.265	0.270	0.270	2,775,357
2025-09-12	0.270	0.270	0.260	0.265	0.265	6,411,502
2025-09-11	0.280	0.290	0.270	0.270	0.270	3,003,037
2025-09-10	0.275	0.290	0.270	0.280	0.280	4,763,988
2025-09-09	0.275	0.275	0.270	0.275	0.275	6,565,861
2025-09-08	0.275	0.280	0.270	0.275	0.275	2,508,993
2025-09-05	0.275	0.280	0.275	0.275	0.275	2,529,186
2025-09-04	0.285	0.295	0.275	0.280	0.280	4,062,889
2025-09-03	0.295	0.305	0.280	0.285	0.285	5,039,593
2025-09-02	0.295	0.300	0.290	0.290	0.290	1,847,737
2025-09-01	0.300	0.305	0.290	0.295	0.295	3,198,717
2025-08-29	0.295	0.315	0.295	0.300	0.300	5,482,156
2025-08-28	0.305	0.310	0.290	0.295	0.295	3,425,838
2025-08-27	0.295	0.310	0.290	0.305	0.305	5,772,781
2025-08-26	0.295	0.300	0.288	0.290	0.290	2,784,704
2025-08-25	0.285	0.300	0.285	0.295	0.295	2,747,771
2025-08-22	0.280	0.285	0.275	0.280	0.280	3,962,527
2025-08-21	0.280	0.290	0.280	0.285	0.285	2,343,489
2025-08-20	0.290	0.290	0.275	0.275	0.275	4,536,011

← 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.