S2R

S2 Resources Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
S2 Resources Limited S2R Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.001 1.11% 0.091 03:05:06
Open Price Low Price High Price Close Price Prev Close
0.09 0.09 0.091 0.091 0.09
more quote information »

S2R Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.110.0870.09439478,741-0.009-9.0%
1 Month0.130.140.0870.109551733,898-0.039-30.0%
3 Months0.130.170.0870.12805567,559-0.039-30.0%
6 Months0.180.200.0870.141148464,338-0.089-49.44%
1 Year0.2350.3150.0870.181046554,939-0.144-61.28%
3 Years0.1050.3150.0620.168714406,045-0.014-13.33%
5 Years0.490.570.0620.190516346,761-0.399-81.43%

S2R 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.091 0.001 1.11% 0.09 0.091 0.09 314,758
Sep 23 2021 0.09 0.003 3.45% 0.09 0.092 0.09 633,448
Sep 22 2021 0.087 -0.006 -6.45% 0.094 0.094 0.087 312,244
Sep 21 2021 0.093 0.001 1.09% 0.092 0.093 0.092 114,238
Sep 20 2021 0.092 -0.005 -5.15% 0.098 0.098 0.092 841,756
Sep 17 2021 0.097 -0.003 -3.0% 0.10 0.11 0.096 611,838
Sep 16 2021 0.10 0.00 0.0% 0.10 0.10 0.099 513,630
Sep 15 2021 0.10 0.001 1.01% 0.099 0.10 0.095 447,646
Sep 14 2021 0.099 0.003 3.13% 0.096 0.099 0.096 105,884
Sep 13 2021 0.096 -0.002 -2.04% 0.099 0.099 0.096 308,757
Sep 10 2021 0.098 -0.001 -1.01% 0.10 0.10 0.098 544,798
Sep 09 2021 0.099 -0.011 -10.0% 0.115 0.115 0.096 3,528,322
Sep 08 2021 0.11 -0.0075 -6.38% 0.115 0.1175 0.11 1,196,431
Sep 07 2021 0.1175 -0.0075 -6.0% 0.125 0.125 0.1175 676,236
Sep 06 2021 0.125 0.0025 2.04% 0.12 0.1275 0.12 899,781
Sep 03 2021 0.1225 -0.0125 -9.26% 0.125 0.125 0.1225 281,531
Sep 02 2021 0.135 0.01 8.0% 0.13 0.14 0.13 1,021,036
Sep 01 2021 0.125 0.00 0.0% 0.125 0.1275 0.125 231,031
Aug 31 2021 0.125 0.005 4.17% 0.12 0.125 0.115 860,766
Aug 30 2021 0.12 -0.02 -14.29% 0.125 0.13 0.12 1,050,608
Aug 27 2021 0.14 0.01 7.69% 0.13 0.14 0.13 397,523
Aug 26 2021 0.13 0.00 0.0% 0.13 0.13 0.13 0.00
Aug 25 2021 0.13 -0.005 -3.7% 0.135 0.135 0.13 92,286
See More Historical Prices ยป
Your Recent History
ASX
S2R
S2 Resourc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210925 12:48:11