Syrah Resources Limited Historical Data - SYR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Syrah Resources Limited (SYR)
Syrah Resources Limited (SYR) Historical

Syrah Resources Limited (SYR)

0.49

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.03092783505	0.485	0.5025	0.47	2779087	0.48813614	DE
4	-0.015	-2.9702970297	0.505	0.55	0.465	4411219	0.51332021	DE
12	0.085	20.987654321	0.405	0.72	0.365	5927217	0.54887083	DE
26	-0.225	-31.4685314685	0.715	0.83	0.365	6261496	0.59717314	DE
52	-0.99	-66.8918918919	1.48	1.49	0.365	6235795	0.67863278	DE
156	-0.67	-57.7586206897	1.16	2.69	0.365	4103646	1.12339593	DE
260	-0.63	-56.25	1.12	2.69	0.15	4043200	0.93420101	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.49	0.0025	0.51	0.49	0.5024999	0.4825	3223642
1713852900	0.4875	0.0025	0.52	0.49	0.495	0.48	2162661
1713766500	0.485	0	0.00	0.48	0.495	0.48	2955590
1713507300	0.485	-0.01	-2.02	0.49	0.4975	0.47	3348224
1713420900	0.495	0.01	2.06	0.485	0.4975	0.485	2205316
1713334500	0.485	0.01	2.11	0.465	0.4875	0.465	2154159
1713248100	0.475	-0.025	-5.00	0.495	0.495	0.465	4356848
1713161700	0.5	-0.02	-3.85	0.51	0.515	0.492	3852495
1712902500	0.52	-0.0125	-2.35	0.53	0.54	0.51	5448722
1712816100	0.5325	-0.0125	-2.29	0.535	0.54	0.525	5802630
1712729700	0.545	0.0125	2.35	0.53	0.55	0.53	4222735
1712643300	0.5325	0.005	0.95	0.525	0.5425	0.52	6080296
1712556900	0.5275	0.0025	0.48	0.54	0.545	0.5225	7309478
1712294100	0.525	-0.015	-2.78	0.525	0.54	0.515	6339209
1712207700	0.54	0.015	2.86	0.525	0.545	0.515	3779996
1712121300	0.525	0.02	3.96	0.52	0.545	0.505	6825285
1712034900	0.505	0.01	2.02	0.5	0.5125	0.49	4389572
1711602900	0.495	0.005	1.02	0.505	0.5074999	0.495	4945080
1711516500	0.49	0	0.00	0.49	0.515	0.485	7001293
1711430100	0.49	-0.0275	-5.31	0.515	0.515	0.485	7158998
1711343700	0.5175	-0.005	-0.96	0.53	0.535	0.515	2652022
1711084500	0.5225	-0.0125	-2.34	0.53	0.537	0.52	5634360
1710998100	0.535	0.008	1.52	0.54	0.55	0.525	4188613
1710911700	0.527	-0.018	-3.30	0.54	0.545	0.525	3772439
1710825300	0.545	-0.0025	-0.46	0.55	0.555	0.54	2961164
1710738900	0.5475	-0.0025	-0.45	0.55	0.5575	0.542	4717904
1710479700	0.55	-0.147	-21.09	0.5649999	0.58	0.55	16833130
1710393300	0.6969999	0	0.00	0.6969999	0.6969999	0.6969999	0
1710306900	0.6969999	0	0.00	0.6969999	0.6969999	0.6969999	0
1710220500	0.6969999	0.0169999	2.50	0.6899999	0.7025	0.685	4850989
1710134100	0.68	-0.01	-1.45	0.685	0.715	0.6775	3942102
1709874900	0.6899999	-0.0075	-1.08	0.6949999	0.705	0.6825	3952710
1709788500	0.6975	0.0075001	1.09	0.7	0.705	0.68	3670667
1709702100	0.6899999	0.0099999	1.47	0.655	0.7	0.64	4603828
1709615700	0.68	-0.005	-0.73	0.68	0.7	0.665	6753638
1709529300	0.685	-0.015	-2.14	0.71	0.72	0.68	9044973
1709270100	0.7	0.085	13.82	0.66	0.705	0.6525	19849599
1709183700	0.615	0.015	2.50	0.595	0.62	0.577	5114107
1709097300	0.6	0.02	3.45	0.575	0.6175	0.575	5319448
1709010900	0.58	-0.02	-3.33	0.59	0.6025	0.5649999	2844491
1708924500	0.6	0.0350001	6.19	0.5699999	0.605	0.5649999	4376875
1708665300	0.5649999	-0.045	-7.38	0.61	0.62	0.56	4942201
1708578900	0.61	-0.015	-2.40	0.62	0.63	0.605	2477556
1708492500	0.625	0	0.00	0.615	0.64	0.59	5304491
1708406100	0.625	-0.005	-0.79	0.625	0.6324999	0.615	1580264
1708319700	0.63	0	0.00	0.625	0.645	0.605	5523034
1708060500	0.63	0.055	9.57	0.6	0.635	0.59	11816041
1707974100	0.575	-0.005	-0.86	0.59	0.59	0.56	3872453
1707887700	0.58	0.045	8.41	0.515	0.585	0.505	5395816
1707801300	0.535	-0.005	-0.93	0.53	0.555	0.525	2707719
1707714900	0.54	0.015	2.86	0.53	0.55	0.515	5128329
1707455700	0.525	-0.015	-2.78	0.63	0.63	0.51	17091067
1707369300	0.54	0.085	18.68	0.455	0.545	0.45	10898694
1707282900	0.455	0.01	2.25	0.455	0.465	0.4425	4515659
1707196500	0.445	0.0275	6.59	0.42	0.465	0.42	4884813
1707110100	0.4175	0.0275	7.05	0.39	0.425	0.3825	4250371
1706850900	0.39	0.005	1.30	0.395	0.415	0.385	7164974
1706764500	0.385	-0.035	-8.33	0.405	0.4099999	0.365	25725403
1706678100	0.42	-0.045	-9.68	0.435	0.45	0.42	9304670
1706591700	0.465	0.01	2.20	0.46	0.475	0.44	5506094
1706505300	0.455	0.02	4.60	0.445	0.48	0.4425	6105789
1706159700	0.435	0.005	1.16	0.435	0.445	0.4225	5732897

Syrah Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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