Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Syrah Resources Limited (SYR.AX)

Compare
0.2300
0.0000
(0.00%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.23500.24000.22500.23000.23001,860,532
Apr 15, 20250.23000.23500.22500.23000.23001,724,459
Apr 14, 20250.22500.23500.22500.23500.23502,364,783
Apr 11, 20250.21000.22000.20750.22000.22001,447,384
Apr 10, 20250.21500.22500.20500.21500.21502,887,919
Apr 9, 20250.20000.20500.19000.19500.19507,041,218
Apr 8, 20250.21000.21500.20000.20000.20002,571,748
Apr 7, 20250.21500.21500.19500.20000.20005,843,969
Apr 4, 20250.22500.22500.21000.21000.21004,474,279
Apr 3, 20250.23000.23750.22250.22500.22503,098,674
Apr 2, 20250.24000.24000.22500.22500.22503,512,999
Apr 1, 20250.24500.24750.23250.23500.23502,701,665
Mar 31, 20250.25000.25000.23750.24000.24003,136,423
Mar 28, 20250.25500.27000.25000.25000.25004,351,885
Mar 27, 20250.24500.25500.24250.25500.25502,327,205
Mar 26, 20250.26000.26500.24000.24000.24005,579,727
Mar 25, 20250.26500.27000.25500.26500.26501,580,742
Mar 24, 20250.28000.28500.26000.26500.26503,416,697
Mar 21, 20250.31000.31000.27500.29500.295034,867,562
Mar 20, 20250.32500.32500.30000.30500.30506,392,229
Mar 19, 20250.28500.31500.28000.31500.31507,899,279
Mar 18, 20250.29000.29000.27500.28500.28503,685,596
Mar 17, 20250.28000.30000.27500.29000.29005,707,001
Mar 14, 20250.27500.29000.27000.28000.28006,808,249
Mar 13, 20250.24500.28500.24500.27500.275012,720,647
Mar 12, 20250.24000.25000.23000.24500.24504,054,186
Mar 11, 20250.24000.24000.22500.24000.24004,880,119
Mar 10, 20250.23500.24500.23500.24000.24005,717,736
Mar 7, 20250.23500.24500.23000.23000.23001,419,585
Mar 6, 20250.23500.24000.23000.23500.23501,141,056
Mar 5, 20250.23000.24000.22500.23000.23002,387,055
Mar 4, 20250.22500.23000.22000.23000.23001,636,544
Mar 3, 20250.21500.24000.21500.23000.23002,864,883
Feb 28, 20250.22000.22500.21500.21500.21501,571,092
Feb 27, 20250.23000.23000.22500.22500.22501,204,008
Feb 26, 20250.24000.24000.23000.23000.23002,526,207
Feb 25, 20250.24000.24000.23500.24000.2400833,556
Feb 24, 20250.25000.25000.23500.24000.24001,924,214
Feb 21, 20250.23500.24750.23500.24500.24501,473,125
Feb 20, 20250.24000.24500.23000.23500.23501,788,660
Feb 19, 20250.24500.25000.23500.24000.24002,502,427
Feb 18, 20250.24500.24500.23500.24500.24501,251,501
Feb 17, 20250.24000.25500.24000.25000.25002,268,628
Feb 14, 20250.25000.26500.24000.24500.24506,208,282
Feb 13, 20250.24500.25500.24500.25000.25002,771,103
Feb 12, 20250.24500.25000.23500.24000.24004,079,969
Feb 11, 20250.24000.25000.24000.25000.25001,317,226
Feb 10, 20250.24500.25000.24000.24000.2400976,694
Feb 7, 20250.24000.24500.23500.24500.24501,800,405
Feb 6, 20250.24000.24500.23000.23500.23502,266,091
Feb 5, 20250.23000.24500.23000.23500.23501,528,426
Feb 4, 20250.23000.23500.22750.23000.23001,063,051
Feb 3, 20250.23000.23000.22000.23000.2300555,766
Jan 31, 20250.22000.23500.22000.23000.23001,708,471
Jan 30, 20250.22500.23000.21500.22000.22001,505,401
Jan 29, 20250.22500.23500.22500.23000.2300549,147
Jan 28, 20250.22500.23000.22500.22500.22501,370,573
Jan 24, 20250.23000.23750.23000.23000.23002,490,206
Jan 23, 20250.25000.25000.23000.23000.23002,065,389
Jan 22, 20250.26000.26000.24250.25000.25003,032,547
Jan 21, 20250.26000.26000.25000.25500.25501,266,358
Jan 20, 20250.26000.26500.25500.25500.25503,077,720
Jan 17, 20250.24500.26250.24250.26000.26004,332,745
Jan 16, 20250.24000.24500.24000.24000.24001,901,497
Jan 15, 20250.23500.25000.23500.24500.24502,883,617
Jan 14, 20250.24500.25000.23500.23500.23503,178,310
Jan 13, 20250.24000.26500.23500.24000.24008,176,781
Jan 10, 20250.21500.23500.21500.22500.22502,220,151
Jan 9, 20250.22000.23000.21500.21500.21501,907,437
Jan 8, 20250.22000.23000.22000.22000.22003,362,904
Jan 7, 20250.22000.22500.21000.22000.22003,683,671
Jan 6, 20250.21500.22000.20500.21500.21502,952,656
Jan 3, 20250.21000.21500.20750.21000.21001,399,038
Jan 2, 20250.20500.22500.19750.21500.21504,866,231
Dec 31, 20240.19000.21000.19000.20500.20503,608,977
Dec 30, 20240.18000.20500.17750.19000.19007,300,974
Dec 27, 20240.17500.18500.17500.18000.18005,905,214
Dec 24, 20240.17500.18000.17500.18000.1800223,003
Dec 23, 20240.17500.18500.17000.18000.18006,277,619
Dec 20, 20240.18000.18500.17500.17500.17502,599,955
Dec 19, 20240.18000.18250.17250.17500.17507,525,827
Dec 18, 20240.18500.19000.17500.18000.18005,148,620
Dec 17, 20240.19000.19000.18000.18000.18003,576,026
Dec 16, 20240.18500.18500.17500.18500.18506,083,436
Dec 13, 20240.18500.19000.17500.18000.180013,506,499
Dec 12, 20240.20000.21000.18000.19000.190038,819,429
Dec 11, 20240.24500.27500.24500.26500.26509,672,322
Dec 10, 20240.24500.26000.24000.24500.24503,831,312
Dec 9, 20240.24000.25000.23500.24000.24004,426,217
Dec 6, 20240.25500.26000.24000.24000.24003,754,879
Dec 5, 20240.26000.26500.24500.25500.25505,789,010
Dec 4, 20240.24000.26000.23500.25000.250012,275,381
Dec 3, 20240.23000.23000.22000.22000.22001,411,003
Dec 2, 20240.22500.23500.22000.22500.22501,394,324
Nov 29, 20240.22000.22500.21500.22000.22001,410,739
Nov 28, 20240.23000.23500.21750.22000.22002,639,071
Nov 27, 20240.21500.23000.21000.23000.23002,527,681
Nov 26, 20240.22000.22500.21250.21500.21504,302,390
Nov 25, 20240.22500.23000.21500.22000.22005,635,952
Nov 22, 20240.23500.23500.22500.22500.22503,203,546
Nov 21, 20240.23000.24000.23000.23000.23002,610,454
Nov 20, 20240.23500.24000.23000.23500.23502,670,931
Nov 19, 20240.23500.24500.23000.23000.23004,149,648
Nov 18, 20240.22500.26500.22500.23500.235010,949,630
Nov 15, 20240.23500.23500.22500.22500.22503,452,042
Nov 14, 20240.24000.24250.23500.23500.23504,180,439
Nov 13, 20240.24500.25000.24000.24000.24004,204,836
Nov 12, 20240.25500.25750.24500.24500.24506,093,737
Nov 11, 20240.27000.27500.25500.26000.26005,452,125
Nov 8, 20240.28000.28000.26500.26500.26503,568,914
Nov 7, 20240.30000.30000.27500.27500.27503,932,133
Nov 6, 20240.29500.30500.28250.30000.30003,726,998
Nov 5, 20240.28000.29750.28000.29000.29002,265,690
Nov 4, 20240.29500.29500.28000.28000.28003,130,568
Nov 1, 20240.30000.30000.29000.29000.29002,786,589
Oct 31, 20240.28500.31000.27750.30000.30006,336,749
Oct 30, 20240.31500.33000.28000.28000.280017,571,900
Oct 29, 20240.30000.30000.27500.28500.28503,951,871
Oct 28, 20240.29000.29000.27500.28500.28502,586,910
Oct 25, 20240.24500.29750.24500.29000.290012,413,521
Oct 24, 20240.25000.25000.24000.24500.24501,997,844
Oct 23, 20240.25500.26000.24500.24500.24502,115,291
Oct 22, 20240.25500.26000.24500.25500.25503,053,833
Oct 21, 20240.26000.26750.25500.26000.26003,735,700
Oct 18, 20240.26000.26000.25250.25500.25502,822,330
Oct 17, 20240.28000.28000.25750.26500.26506,264,523
Oct 16, 20240.29000.29000.27000.27500.27503,085,047
Oct 15, 20240.28500.29000.28250.28500.28502,747,416
Oct 14, 20240.28500.29000.27000.28000.28002,853,730
Oct 11, 20240.30000.30000.28000.28500.28505,106,075
Oct 10, 20240.28000.30000.28000.29500.29505,275,425
Oct 9, 20240.28500.29000.27000.27000.27004,612,419
Oct 8, 20240.31000.31500.28500.29000.29006,725,086
Oct 7, 20240.31500.33000.29500.31000.31003,826,633
Oct 4, 20240.30500.31500.28750.29500.29504,397,394
Oct 3, 20240.34000.34000.29000.30500.30508,979,633
Oct 2, 20240.26000.33500.25500.33500.335013,438,712
Oct 1, 20240.25000.25500.24500.25500.2550923,949
Sep 30, 20240.25500.26000.24750.25000.25002,962,732
Sep 27, 20240.26500.27000.25250.26000.26006,334,527
Sep 26, 20240.25500.26000.24000.25500.25504,960,019
Sep 25, 20240.25000.27000.25000.25500.25507,316,922
Sep 24, 20240.23000.25000.22500.24500.24503,313,558
Sep 23, 20240.23000.23500.22250.22500.22501,966,053
Sep 20, 20240.23000.24000.22500.23500.235015,981,266
Sep 19, 20240.21500.23000.21500.22500.22502,442,798
Sep 18, 20240.22000.22500.21500.21500.21501,501,874
Sep 17, 20240.22500.23000.21500.22000.22002,573,489
Sep 16, 20240.23000.23500.22000.22500.22502,532,063
Sep 13, 20240.22000.23250.21500.22000.22002,853,293
Sep 12, 20240.20000.22750.20000.22500.22503,579,934
Sep 11, 20240.20000.22000.19500.20000.20007,551,862
Sep 10, 20240.21000.21000.19500.19500.19501,842,416
Sep 9, 20240.20000.21000.19750.20500.20504,160,420
Sep 6, 20240.20500.21000.20000.21000.21001,346,664
Sep 5, 20240.20500.21000.20000.20000.20003,677,937
Sep 4, 20240.22000.22000.20500.20500.20504,463,491
Sep 3, 20240.22000.22500.21750.22000.22003,205,740
Sep 2, 20240.22500.23000.22000.22000.22003,898,965
Aug 30, 20240.25000.25000.22500.22500.22509,657,654
Aug 29, 20240.27000.28750.24000.24500.24508,968,234
Aug 28, 20240.24500.28000.24000.27000.27007,533,731
Aug 27, 20240.25000.25500.24000.24500.24502,236,457
Aug 26, 20240.22000.25500.22000.25000.25007,127,311
Aug 23, 20240.22000.22500.21500.22000.22001,644,169
Aug 22, 20240.23000.23750.22000.22000.22005,454,862
Aug 21, 20240.22500.23000.21500.23000.23004,422,510
Aug 20, 20240.22000.23000.22000.22500.22502,590,200
Aug 19, 20240.23000.23000.22000.22000.22002,304,104
Aug 16, 20240.22500.23000.22000.23000.23003,024,916
Aug 15, 20240.23000.23000.21500.21500.21504,817,266
Aug 14, 20240.22500.23500.22500.22500.22501,779,481
Aug 13, 20240.23500.23500.22000.22000.22003,167,691
Aug 12, 20240.23500.23750.23000.23500.23501,968,347
Aug 9, 20240.23500.24500.23500.23500.23502,946,956
Aug 8, 20240.24000.24500.23000.23000.23005,260,741
Aug 7, 20240.24000.24500.24000.24000.24004,876,412
Aug 6, 20240.24500.25500.24000.24000.24007,800,461
Aug 5, 20240.24500.24500.24000.24000.24004,976,600
Aug 2, 20240.27000.27000.25000.25000.25005,179,545
Aug 1, 20240.26500.28500.26500.28000.28004,039,075
Jul 31, 20240.26500.26500.25250.26000.26006,994,575
Jul 30, 20240.27000.27500.26000.26000.26004,534,429
Jul 29, 20240.27500.28000.26500.27000.27003,718,067
Jul 26, 20240.27500.28000.26500.26500.26507,017,071
Jul 25, 20240.29000.29000.26250.26500.265015,994,197
Jul 24, 20240.30000.31000.30000.30000.30002,345,789
Jul 23, 20240.31000.31500.30000.30000.30002,874,287
Jul 22, 20240.32000.32500.30500.30500.30501,918,817
Jul 19, 20240.30000.32500.30000.32500.32504,877,519
Jul 18, 20240.32000.32000.30500.30500.30502,550,509
Jul 17, 20240.32000.32500.31500.31500.31501,324,076
Jul 16, 20240.32000.32500.31000.31000.31001,738,441
Jul 15, 20240.33000.33000.32000.32000.32002,040,924
Jul 12, 20240.32000.33500.31500.32500.32504,243,068
Jul 11, 20240.31500.32000.30750.31500.31504,458,128
Jul 10, 20240.31500.32000.31000.31000.31002,476,851
Jul 9, 20240.32000.32500.31000.32000.32004,380,803
Jul 8, 20240.33000.33500.32000.32000.32007,491,219
Jul 5, 20240.33500.34000.33000.33500.33505,453,063
Jul 4, 20240.35000.35500.33500.33500.33505,367,940
Jul 3, 20240.34000.35000.33500.34000.34003,984,708
Jul 2, 20240.34500.35500.33500.33500.33504,872,728
Jul 1, 20240.35000.35000.34000.35000.35001,975,006
Jun 28, 20240.35500.37000.35000.35500.35506,355,539
Jun 27, 20240.34000.36500.33500.36500.36509,636,480
Jun 26, 20240.33000.34750.32000.34000.340013,512,198
Jun 25, 20240.35000.35500.33000.34000.34009,828,162
Jun 24, 20240.36000.36750.34500.34500.34507,326,214
Jun 21, 20240.38000.38000.36000.36500.365011,564,631
Jun 20, 20240.38500.38500.37500.37500.37505,200,311
Jun 19, 20240.39000.39000.38000.38500.38505,426,426
Jun 18, 20240.39000.39000.38000.39000.39005,546,164
Jun 17, 20240.39000.40000.38500.38500.38504,338,449
Jun 14, 20240.39500.40000.38500.38500.38504,225,467
Jun 13, 20240.40500.41500.39500.40000.40004,642,640
Jun 12, 20240.43000.43000.39000.39500.39507,122,101
Jun 11, 20240.44500.45000.42000.43000.43005,512,913
Jun 7, 20240.45500.46500.43500.43500.43506,893,863
Jun 6, 20240.46000.47500.45000.45000.45004,431,883
Jun 5, 20240.46000.47000.45000.45500.45503,388,473
Jun 4, 20240.47000.47500.45500.46500.46504,238,013
Jun 3, 20240.46000.47500.45500.47000.47002,991,603
May 31, 20240.45000.46000.44000.45500.45501,439,112
May 30, 20240.45500.45500.43750.44000.44004,423,443
May 29, 20240.47500.47750.45500.45500.45506,001,098
May 28, 20240.48000.48500.47500.47500.47501,315,253
May 27, 20240.49000.49000.47500.48000.48001,713,059
May 24, 20240.48500.49500.48000.48500.48501,815,692
May 23, 20240.49500.49500.48000.48500.48502,846,920
May 22, 20240.52000.52500.49000.49000.49004,319,011
May 21, 20240.50500.52250.49750.51500.51505,238,829
May 20, 20240.52000.52500.49000.49000.49004,814,063
May 17, 20240.49500.52500.49000.52000.52008,476,289
May 16, 20240.49000.49250.47500.48500.48502,749,384
May 15, 20240.49000.50750.48000.48000.48003,034,000
May 14, 20240.47500.49000.47500.48000.48001,613,574
May 13, 20240.48500.48500.47500.47500.47501,159,522
May 10, 20240.46500.48500.46500.48500.48502,478,998
May 9, 20240.46000.46500.45000.46000.46002,835,131
May 8, 20240.47000.47500.46000.46500.46504,242,921
May 7, 20240.49500.50000.47000.47500.47506,147,649
May 6, 20240.51500.51500.49000.49000.49004,637,992
May 3, 20240.53500.53500.51500.51500.51503,142,868
May 2, 20240.55500.55500.52500.52500.52503,606,990
May 1, 20240.52000.55750.51500.54000.54006,821,604
Apr 30, 20240.51500.54500.51500.52500.52504,648,665
Apr 29, 20240.50500.52500.50000.51000.51006,155,811
Apr 26, 20240.49500.50000.48500.49500.49502,124,853
Apr 24, 20240.49000.50250.48250.49000.49003,223,642
Apr 23, 20240.49000.49500.48000.48500.48502,162,661
Apr 22, 20240.48000.49500.48000.48500.48502,955,590
Apr 19, 20240.49000.49750.47000.48000.48003,348,224
Apr 18, 20240.48500.49750.48500.49000.49002,205,316
Apr 17, 20240.46500.48750.46500.48000.48002,154,159
Apr 16, 20240.49500.49500.46500.47000.47004,356,848

Related Tickers

AGY.AX Argosy Minerals Limited
0.0180
-5.26%
 
HAS.AX Hastings Technology Metals Limited
0.3250
+1.56%
 
SS1.AX SUN SILVER FPO [SS1]
0.6950
-0.71%
 
DRX.AX Diatreme Resources Limited
0.0220
+10.00%
 
AKO.AX AKORA Resources Limited
0.1200
+9.09%
 
VUL.AX Vulcan Energy Resources Limited
4.2800
-5.31%
 
CRR.AX Critical Resources Limited
0.0040
0.00%
 
GBR.AX Great Boulder Resources Limited
0.0900
+9.76%
 
ASM.AX Australian Strategic Materials Ltd
0.6350
+12.39%
 
AII.AX Almonty Industries Inc.
2.7000
+0.75%