S2R.AX - S2 Resources Ltd

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20200.10000.10500.09300.09300.0930585,709
Feb 27, 20200.10000.10000.10000.10000.1000269,850
Feb 26, 20200.10500.10500.09700.09700.0970600,111
Feb 25, 20200.09600.10500.09500.10500.1050196,209
Feb 24, 20200.10500.12000.09600.09600.0960976,480
Feb 21, 20200.10000.11000.10000.10000.1000224,011
Feb 20, 20200.09200.09200.09200.09200.0920-
Feb 19, 20200.09100.09200.09100.09200.092013,000
Feb 18, 20200.09600.09600.09100.09100.0910162,962
Feb 17, 20200.09600.09700.09600.09700.09704,908
Feb 14, 20200.09600.10000.09600.10000.100017,250
Feb 13, 20200.09700.10000.09600.10000.1000190,790
Feb 12, 20200.09800.10000.09500.09500.0950107,071
Feb 11, 20200.09600.09600.09600.09600.0960-
Feb 10, 20200.09600.09700.09600.09600.0960142,560
Feb 07, 20200.10000.10000.09800.09800.0980214,918
Feb 06, 20200.09900.10000.09900.10000.10007,049
Feb 05, 20200.10000.10000.10000.10000.100062,538
Feb 04, 20200.10000.10000.10000.10000.1000121,904
Feb 03, 20200.11000.11000.10000.10000.1000548,171
Jan 31, 20200.12500.12500.11500.11500.1150341,121
Jan 30, 20200.12500.12500.12500.12500.1250-
Jan 29, 20200.13000.13000.12500.12500.125050,012
Jan 28, 20200.12000.13000.12000.12500.1250111,669
Jan 24, 20200.11500.11500.11500.11500.1150172,874
Jan 23, 20200.12000.12000.12000.12000.1200196,433
Jan 22, 20200.12000.13000.12000.12000.120077,074
Jan 21, 20200.12000.12000.12000.12000.120075
Jan 20, 20200.13000.13000.12000.12000.120050,879
Jan 17, 20200.12000.12000.12000.12000.1200-
Jan 16, 20200.11500.12500.11500.12000.120033,463
Jan 15, 20200.12000.13000.11500.11500.115023,768
Jan 14, 20200.12000.12000.12000.12000.12002,100
Jan 13, 20200.12500.12500.12500.12500.125017,500
Jan 10, 20200.12500.12500.12000.12000.120076,124
Jan 09, 20200.12500.12500.12000.12000.120078,446
Jan 08, 20200.13000.13000.12500.12500.125020,000
Jan 07, 20200.12000.12000.12000.12000.12003,964
Jan 06, 20200.12000.12000.12000.12000.120073,849
Jan 03, 20200.12500.12500.12000.12000.1200226,372
Jan 02, 20200.13000.13000.13000.13000.1300-
Dec 31, 20190.13000.13000.13000.13000.130076,915
Dec 30, 20190.13000.14000.13000.14000.1400186,109
Dec 27, 20190.13000.13000.13000.13000.1300165,325
Dec 24, 20190.12500.13000.12500.13000.1300195,677
Dec 23, 20190.10000.10000.10000.10000.1000-
Dec 20, 20190.10000.10000.10000.10000.10007,270
Dec 19, 20190.10000.10000.10000.10000.1000127,810
Dec 18, 20190.10000.10000.10000.10000.1000-
Dec 17, 20190.11000.11000.10000.10000.100020,500
Dec 16, 20190.10500.10500.10500.10500.1050113,664
Dec 13, 20190.10500.10500.10500.10500.105055,798
Dec 12, 20190.10500.10500.10500.10500.1050-
Dec 11, 20190.11000.11000.10500.10500.105034,023
Dec 10, 20190.11500.11500.10500.11500.1150192,285
Dec 09, 20190.13000.13000.11500.11500.115025,303
Dec 06, 20190.11500.11500.11500.11500.115035,008
Dec 05, 20190.11500.11500.11500.11500.115010,000
Dec 04, 20190.11500.11500.11500.11500.11501,983
Dec 03, 20190.11500.11500.11500.11500.115078,202
Dec 02, 20190.12000.12000.11500.11500.1150196,399
Nov 29, 20190.11500.11500.11500.11500.115016,581
Nov 28, 20190.12000.12000.11500.11500.1150118,531
Nov 27, 20190.12000.12000.12000.12000.120035,251
Nov 26, 20190.11500.11500.11500.11500.115063,602
Nov 25, 20190.12000.12000.12000.12000.1200-
Nov 22, 20190.12000.12000.12000.12000.1200153,654
Nov 21, 20190.12500.12500.12500.12500.12504,000
Nov 20, 20190.12000.12500.12000.12500.1250131,888
Nov 19, 20190.11500.11500.11500.11500.1150115,000
Nov 18, 20190.11500.11500.11500.11500.115024,000
Nov 15, 20190.11500.11500.11000.11500.1150102,509
Nov 14, 20190.11500.12000.11500.11500.11509,091
Nov 13, 20190.11500.11500.11000.11500.115086,718
Nov 12, 20190.11000.11500.10500.11500.1150422,490
Nov 11, 20190.12000.12000.11000.11000.1100225,667
Nov 08, 20190.12000.12500.12000.12500.125048,254
Nov 07, 20190.12000.12000.12000.12000.1200116,000
Nov 06, 20190.12500.12500.12000.12000.1200180,914
Nov 05, 20190.13000.13000.13000.13000.13008,600
Nov 04, 20190.14000.14000.13000.13000.1300241,053
Nov 01, 20190.13000.13000.13000.13000.130025,000
Oct 31, 20190.13000.13700.13000.13500.135078,250
Oct 30, 20190.13500.13500.13500.13500.1350-
Oct 29, 20190.13500.13500.13500.13500.1350211,963
Oct 28, 20190.13500.13500.13500.13500.135050,000
Oct 25, 20190.13500.14000.12500.12500.125086,517
Oct 24, 20190.14000.14000.13500.13500.135058,462
Oct 23, 20190.14000.14500.14000.14500.145025,000
Oct 22, 20190.14500.14500.14500.14500.145011,101
Oct 21, 20190.15500.15500.15500.15500.1550-
Oct 18, 20190.14500.15500.14500.15500.1550160,206
Oct 17, 20190.14000.14000.13500.14000.140065,148
Oct 16, 20190.13500.13500.13500.13500.1350-
Oct 15, 20190.14000.14000.13500.13500.13507,138
Oct 14, 20190.14000.14000.13500.13500.1350124,209
Oct 11, 20190.14500.14500.13000.14000.1400468,916
Oct 10, 20190.15000.15000.14500.14500.145037,446
Oct 09, 20190.16000.16000.15500.15500.1550119,283
Oct 08, 20190.16000.16000.15500.15500.1550164,504
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...