Syrah Resources Limited (SYR)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -20.8333333333 | 0.24 | 0.265 | 0.18 | 6015360 | 0.25124535 | DE |
| 4 | -0.055 | -22.4489795918 | 0.245 | 0.265 | 0.18 | 4463998 | 0.23587955 | DE |
| 12 | -0.03 | -13.6363636364 | 0.22 | 0.34 | 0.18 | 4826355 | 0.2638524 | DE |
| 26 | -0.255 | -57.3033707865 | 0.445 | 0.45 | 0.18 | 4851188 | 0.27899504 | DE |
| 52 | -0.48 | -71.6417910448 | 0.67 | 0.72 | 0.18 | 4956321 | 0.40148624 | DE |
| 156 | -1.06 | -84.8 | 1.25 | 2.69 | 0.18 | 4564917 | 0.93395391 | DE |
| 260 | -0.24 | -55.8139534884 | 0.43 | 2.69 | 0.15 | 4141169 | 0.86180528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733894100 | 0.2675 | 0.0175 | 7.00 | 0.245 | 0.275 | 0.245 | 9672322 |
| 1733807700 | 0.25 | 0.01 | 4.17 | 0.245 | 0.26 | 0.24 | 3831312 |
| 1733721300 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.235 | 4426217 |
| 1733462100 | 0.24 | -0.02 | -7.69 | 0.255 | 0.26 | 0.24 | 3754879 |
| 1733375700 | 0.26 | 0.005 | 1.96 | 0.26 | 0.265 | 0.245 | 5789010 |
| 1733289300 | 0.255 | 0.03 | 13.33 | 0.24 | 0.26 | 0.235 | 12275381 |
| 1733202900 | 0.225 | 0 | 0.00 | 0.23 | 0.23 | 0.22 | 1411003 |
| 1733116500 | 0.225 | 0.005 | 2.27 | 0.225 | 0.235 | 0.22 | 1394324 |
| 1732857300 | 0.22 | 0 | 0.00 | 0.22 | 0.225 | 0.215 | 1410739 |
| 1732770900 | 0.22 | -0.01 | -4.35 | 0.23 | 0.235 | 0.2175 | 2639071 |
| 1732684500 | 0.23 | 0.015 | 6.98 | 0.215 | 0.23 | 0.21 | 2527681 |
| 1732598100 | 0.215 | -0.005 | -2.27 | 0.22 | 0.225 | 0.2125 | 4302390 |
| 1732511700 | 0.22 | -0.005 | -2.22 | 0.225 | 0.23 | 0.215 | 5635952 |
| 1732252500 | 0.225 | -0.0075 | -3.23 | 0.235 | 0.235 | 0.225 | 3194763 |
| 1732166100 | 0.2325 | -0.0075 | -3.13 | 0.23 | 0.24 | 0.23 | 2610454 |
| 1732079700 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.23 | 2670931 |
| 1731993300 | 0.235 | 0.005 | 2.17 | 0.235 | 0.245 | 0.23 | 4149648 |
| 1731906900 | 0.23 | 0.005 | 2.22 | 0.225 | 0.265 | 0.225 | 10949630 |
| 1731647700 | 0.225 | -0.01 | -4.26 | 0.235 | 0.235 | 0.225 | 7921308 |
| 1731561300 | 0.235 | -0.005 | -2.08 | 0.24 | 0.2425 | 0.235 | 4180439 |
| 1731474900 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.24 | 4204836 |
| 1731388500 | 0.245 | -0.01 | -3.92 | 0.255 | 0.2575 | 0.245 | 6093737 |
| 1731302100 | 0.255 | -0.01 | -3.77 | 0.27 | 0.275 | 0.255 | 5452125 |
| 1731042900 | 0.265 | -0.0125 | -4.50 | 0.28 | 0.28 | 0.265 | 3568914 |
| 1730956500 | 0.2775 | -0.0125 | -4.31 | 0.3 | 0.3 | 0.275 | 3932133 |
| 1730870100 | 0.29 | -0.005 | -1.69 | 0.295 | 0.305 | 0.2824999 | 3726998 |
| 1730783700 | 0.295 | 0.015 | 5.36 | 0.28 | 0.2975 | 0.28 | 2265690 |
| 1730697300 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.28 | 3130568 |
| 1730438100 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 2786589 |
| 1730351700 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.31 | 0.2775 | 6336749 |
| 1730265300 | 0.2849999 | 0.0049999 | 1.79 | 0.315 | 0.33 | 0.28 | 17571900 |
| 1730178900 | 0.28 | -0.005 | -1.75 | 0.3 | 0.3 | 0.275 | 3951871 |
| 1730092500 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.29 | 0.275 | 2586910 |
| 1729833300 | 0.295 | 0.045 | 18.00 | 0.245 | 0.2975 | 0.245 | 12413521 |
| 1729746900 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.24 | 1997844 |
| 1729660500 | 0.245 | -0.01 | -3.92 | 0.255 | 0.26 | 0.245 | 2115291 |
| 1729574100 | 0.255 | -0.002 | -0.78 | 0.255 | 0.26 | 0.245 | 3053833 |
| 1729487700 | 0.257 | -0.0005 | -0.19 | 0.26 | 0.2675 | 0.255 | 3735700 |
| 1729228500 | 0.2575 | -0.0075 | -2.83 | 0.26 | 0.26 | 0.252 | 2822330 |
| 1729142100 | 0.265 | -0.0075 | -2.75 | 0.28 | 0.28 | 0.2575 | 6264523 |
| 1729055700 | 0.2725 | -0.015 | -5.22 | 0.29 | 0.29 | 0.27 | 3085047 |
| 1728969300 | 0.2875 | 0.015 | 5.50 | 0.2849999 | 0.29 | 0.2824999 | 2747416 |
| 1728882900 | 0.2725 | -0.0125 | -4.39 | 0.2849999 | 0.29 | 0.27 | 2853730 |
| 1728623700 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.28 | 5106075 |
| 1728537300 | 0.3 | 0.0275 | 10.09 | 0.28 | 0.3 | 0.28 | 5275425 |
| 1728450900 | 0.2725 | -0.0175 | -6.03 | 0.2849999 | 0.29 | 0.27 | 4612419 |
| 1728364500 | 0.29 | -0.02 | -6.45 | 0.31 | 0.315 | 0.2849999 | 6725086 |
| 1728278100 | 0.31 | 0.0225 | 7.83 | 0.315 | 0.33 | 0.295 | 3826633 |
| 1728022500 | 0.2875 | -0.0175 | -5.74 | 0.305 | 0.315 | 0.2875 | 4397394 |
| 1727936100 | 0.305 | -0.025 | -7.58 | 0.34 | 0.34 | 0.29 | 8979633 |
| 1727849700 | 0.33 | 0.075 | 29.41 | 0.26 | 0.335 | 0.255 | 13438712 |
| 1727763300 | 0.255 | 0 | 0.00 | 0.25 | 0.255 | 0.245 | 923949 |
| 1727676900 | 0.255 | -0.0025 | -0.97 | 0.255 | 0.26 | 0.2475 | 2962732 |
| 1727417700 | 0.2575 | 0.0025 | 0.98 | 0.265 | 0.27 | 0.2525 | 6334527 |
| 1727331300 | 0.255 | -0.005 | -1.92 | 0.255 | 0.26 | 0.24 | 4960019 |
| 1727244900 | 0.26 | 0.01 | 4.00 | 0.25 | 0.27 | 0.25 | 7316922 |
| 1727158500 | 0.25 | 0.025 | 11.11 | 0.23 | 0.25 | 0.225 | 3313558 |
| 1727072100 | 0.225 | -0.01 | -4.26 | 0.23 | 0.235 | 0.2225 | 1966053 |
| 1726812900 | 0.235 | 0.01 | 4.44 | 0.23 | 0.24 | 0.225 | 13724132 |
| 1726726500 | 0.225 | 0.01 | 4.65 | 0.215 | 0.23 | 0.215 | 2442798 |
| 1726640100 | 0.215 | -0.0025 | -1.15 | 0.22 | 0.225 | 0.215 | 1501874 |
| 1726553700 | 0.2175 | -0.0075 | -3.33 | 0.225 | 0.23 | 0.215 | 2573489 |
| 1726467300 | 0.225 | 0.005 | 2.27 | 0.23 | 0.235 | 0.22 | 2532063 |
| 1726208100 | 0.22 | 0 | 0.00 | 0.22 | 0.2325 | 0.215 | 2853293 |
| 1726121700 | 0.22 | 0.025 | 12.82 | 0.2 | 0.2275 | 0.2 | 3579934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
