ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,239.20
1.54%
Dow Jones
38,239.66
0.40%
Brent Oil
88.175
0.03%
Bitcoin
63,910.31
-0.89%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Syrah Resources Limited (SYR)

  7. Syrah Resources Limited (SYR) Historical

SYR Syrah Resources Limited

0.50
0.01 (2.04%)
Apr 26 2024 - Closed
Delayed by 20 minutes

SYR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 0.49 0.0025 0.51% 0.49 0.5025 0.4825 3,223,642
Apr 23 2024 0.4875 0.0025 0.52% 0.49 0.495 0.48 2,162,661
Apr 22 2024 0.485 0.00 0.00% 0.48 0.495 0.48 2,955,590
Apr 19 2024 0.485 -0.01 -2.02% 0.49 0.4975 0.47 3,348,224
Apr 18 2024 0.495 0.01 2.06% 0.485 0.4975 0.485 2,205,316
Apr 17 2024 0.485 0.01 2.11% 0.465 0.4875 0.465 2,154,159
Apr 16 2024 0.475 -0.025 -5.00% 0.495 0.495 0.465 4,356,848
Apr 15 2024 0.50 -0.02 -3.85% 0.51 0.515 0.492 3,852,495
Apr 12 2024 0.52 -0.0125 -2.35% 0.53 0.54 0.51 5,448,722
Apr 11 2024 0.5325 -0.0125 -2.29% 0.535 0.54 0.525 5,802,630
Apr 10 2024 0.545 0.0125 2.35% 0.53 0.55 0.53 4,222,735
Apr 09 2024 0.5325 0.0075 1.43% 0.525 0.5425 0.52 6,080,296
Apr 08 2024 0.525 0.00 0.00% 0.525 0.525 0.525 0.00
Apr 05 2024 0.525 -0.015 -2.78% 0.525 0.54 0.515 6,339,209
Apr 04 2024 0.54 0.015 2.86% 0.525 0.545 0.515 3,779,996
Apr 03 2024 0.525 0.02 3.96% 0.52 0.545 0.505 6,825,285
Apr 02 2024 0.505 0.01 2.02% 0.50 0.5125 0.49 4,389,572
Mar 28 2024 0.495 0.005 1.02% 0.505 0.5075 0.495 4,945,080
Mar 27 2024 0.49 0.00 0.00% 0.49 0.515 0.485 7,001,293
Mar 26 2024 0.49 -0.0275 -5.31% 0.515 0.515 0.485 7,158,998
Mar 25 2024 0.5175 -0.005 -0.96% 0.53 0.535 0.515 2,652,022
Mar 22 2024 0.5225 -0.0125 -2.34% 0.53 0.537 0.52 5,634,360
Mar 21 2024 0.535 0.008 1.52% 0.54 0.55 0.525 4,188,613
Mar 20 2024 0.527 -0.018 -3.30% 0.54 0.545 0.525 3,772,439
Mar 19 2024 0.545 -0.0025 -0.46% 0.55 0.555 0.54 2,961,164
Mar 18 2024 0.5475 -0.0025 -0.45% 0.55 0.5575 0.542 4,717,904
Mar 15 2024 0.55 -0.147 -21.09% 0.565 0.58 0.55 16,833,130
Mar 14 2024 0.697 0.00 0.00% 0.697 0.697 0.697 0.00
Mar 13 2024 0.697 0.00 0.00% 0.697 0.697 0.697 0.00
Mar 12 2024 0.697 0.017 2.50% 0.69 0.7025 0.685 4,850,989
Mar 11 2024 0.68 -0.01 -1.45% 0.685 0.715 0.6775 3,942,102
Mar 08 2024 0.69 -0.0075 -1.08% 0.695 0.705 0.6825 3,952,710
Mar 07 2024 0.6975 0.0075 1.09% 0.70 0.705 0.68 3,670,667
Mar 06 2024 0.69 0.01 1.47% 0.655 0.70 0.64 4,603,828
Mar 05 2024 0.68 -0.005 -0.73% 0.68 0.70 0.665 6,753,638
Mar 04 2024 0.685 -0.015 -2.14% 0.71 0.72 0.68 9,044,973
Mar 01 2024 0.70 0.085 13.82% 0.66 0.705 0.6525 19,849,599
Feb 29 2024 0.615 0.015 2.50% 0.595 0.62 0.577 5,114,107
Feb 28 2024 0.60 0.02 3.45% 0.575 0.6175 0.575 5,319,448
Feb 27 2024 0.58 -0.02 -3.33% 0.59 0.6025 0.565 2,844,491
Feb 26 2024 0.60 0.035 6.19% 0.57 0.605 0.565 4,376,875
Feb 23 2024 0.565 -0.045 -7.38% 0.61 0.62 0.56 4,942,201
Feb 22 2024 0.61 -0.015 -2.40% 0.62 0.63 0.605 2,477,556
Feb 21 2024 0.625 0.00 0.00% 0.615 0.64 0.59 5,304,491
Feb 20 2024 0.625 -0.005 -0.79% 0.625 0.6325 0.615 1,580,264
Feb 19 2024 0.63 0.00 0.00% 0.625 0.645 0.605 5,523,034
Feb 16 2024 0.63 0.055 9.57% 0.60 0.635 0.59 11,816,041
Feb 15 2024 0.575 -0.005 -0.86% 0.59 0.59 0.56 3,872,453
Feb 14 2024 0.58 0.045 8.41% 0.515 0.585 0.505 5,395,816
Feb 13 2024 0.535 -0.005 -0.93% 0.53 0.555 0.525 2,707,719
Feb 12 2024 0.54 0.015 2.86% 0.53 0.55 0.515 5,128,329
Feb 09 2024 0.525 -0.015 -2.78% 0.63 0.63 0.51 17,091,067
Feb 08 2024 0.54 0.085 18.68% 0.455 0.545 0.45 10,898,694
Feb 07 2024 0.455 0.01 2.25% 0.455 0.465 0.4425 4,515,659
Feb 06 2024 0.445 0.0275 6.59% 0.42 0.465 0.42 4,884,813
Feb 05 2024 0.4175 0.0275 7.05% 0.39 0.425 0.3825 4,250,371
Feb 02 2024 0.39 0.005 1.30% 0.395 0.415 0.385 7,164,974
Feb 01 2024 0.385 -0.035 -8.33% 0.405 0.41 0.365 25,725,403
Jan 31 2024 0.42 -0.045 -9.68% 0.435 0.45 0.42 9,304,670
Jan 30 2024 0.465 0.01 2.20% 0.46 0.475 0.44 5,506,094
Jan 29 2024 0.455 0.02 4.60% 0.445 0.48 0.4425 6,105,789
Jan 25 2024 0.435 0.005 1.16% 0.435 0.445 0.4225 5,732,897

Your Recent History

ASX
SYR
Syrah Resources
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved