SLZ.AX - Sultan Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20190.05400.05400.05400.05400.0540-
May 21, 20190.05400.05400.05400.05400.05402,600
May 20, 20190.05100.05400.04500.05400.0540367,452
May 17, 20190.05200.05200.05200.05200.0520-
May 16, 20190.05400.05400.05200.05200.052017,600
May 15, 20190.05400.05400.05400.05400.0540-
May 14, 20190.05400.05400.05400.05400.0540-
May 13, 20190.05500.05500.05400.05400.05407,374
May 10, 20190.05200.05200.05200.05200.052015,000
May 09, 20190.05600.05600.05600.05600.0560-
May 08, 20190.05600.05600.05600.05600.0560-
May 07, 20190.05600.05600.05600.05600.0560-
May 06, 20190.05600.05600.05600.05600.0560-
May 03, 20190.05600.05600.05600.05600.056070,000
May 02, 20190.05600.05600.05600.05600.056061,180
May 01, 20190.05600.05600.05600.05600.056013,820
Apr 30, 20190.05400.05400.05400.05400.054054,976
Apr 29, 20190.05600.05600.05600.05600.056062,500
Apr 26, 20190.05600.05600.05600.05600.0560-
Apr 24, 20190.05600.05600.05600.05600.0560-
Apr 23, 20190.05500.05600.05500.05600.0560120,000
Apr 18, 20190.05500.05500.05500.05500.0550-
Apr 17, 20190.05500.05500.05500.05500.0550-
Apr 16, 20190.05500.05500.05500.05500.0550-
Apr 15, 20190.05500.05500.05500.05500.0550-
Apr 12, 20190.05500.05500.05500.05500.0550-
Apr 11, 20190.05500.05500.05500.05500.0550-
Apr 10, 20190.05500.05500.05500.05500.055057,613
Apr 09, 20190.05500.05500.05500.05500.055040,000
Apr 08, 20190.05500.05500.05500.05500.0550-
Apr 05, 20190.05400.05500.05200.05500.0550570,175
Apr 04, 20190.05400.05400.05300.05300.0530432,733
Apr 03, 20190.05400.05400.05400.05400.054020,000
Apr 02, 20190.05400.05400.05400.05400.054020,000
Apr 01, 20190.05400.05400.05400.05400.054010,000
Mar 29, 20190.05500.05500.05400.05400.054081,008
Mar 28, 20190.05400.05400.05400.05400.054038,677
Mar 27, 20190.05400.05400.05400.05400.054029,491
Mar 26, 20190.06000.06000.05500.05500.0550310,000
Mar 25, 20190.05600.05600.05600.05600.0560-
Mar 22, 20190.05600.05600.05600.05600.056010,000
Mar 21, 20190.06400.06400.05800.05800.058054,400
Mar 20, 20190.06500.06500.06300.06300.063031,250
Mar 19, 20190.06500.06500.06300.06300.063031,250
Mar 18, 20190.06500.06500.06300.06300.063055,000
Mar 15, 20190.06000.06000.06000.06000.060018,307
Mar 14, 20190.06600.06800.05900.06000.0600483,977
Mar 13, 20190.06600.06700.06400.06400.064026,546
Mar 12, 20190.07000.07000.06500.06500.0650105,000
Mar 11, 20190.07000.07000.07000.07000.0700-
Mar 08, 20190.07000.07000.07000.07000.0700-
Mar 07, 20190.07000.07000.07000.07000.0700-
Mar 06, 20190.07000.07000.07000.07000.0700-
Mar 05, 20190.07000.07000.07000.07000.07009,820
Mar 04, 20190.07000.07000.07000.07000.07009,820
Mar 01, 20190.07000.07000.07000.07000.0700-
Feb 28, 20190.07200.07200.07000.07000.070040,240
Feb 27, 20190.07900.07900.07900.07900.0790-
Feb 26, 20190.07900.07900.07900.07900.0790-
Feb 25, 20190.07900.07900.07900.07900.079016,780
Feb 22, 20190.11000.11000.11000.11000.1100-
Feb 21, 20190.11000.11000.11000.11000.1100-
Feb 20, 20190.11000.11000.10000.11000.1100128,810
Feb 19, 20190.07500.07500.06820.07500.0750188,921
Feb 18, 20190.07500.07840.07160.07500.0750411,400
Feb 15, 20190.06480.08520.06480.07500.0750603,374
Feb 14, 20190.06270.06270.06270.06270.06277,993
Feb 13, 20190.06270.06270.06270.06270.0627-
Feb 12, 20190.05860.06270.05860.06270.062783,600
Feb 11, 20190.06270.06270.06270.06270.0627-
Feb 08, 20190.06270.06270.06270.06270.0627-
Feb 07, 20190.06270.06270.06270.06270.0627144
Feb 06, 20190.06270.06270.06270.06270.062721,856
Feb 05, 20190.05930.06410.05660.06270.0627143,384
Feb 04, 20190.05860.06140.05860.06140.0614410,483
Feb 01, 20190.05730.05730.05730.05730.0573-
Jan 31, 20190.05730.05730.05730.05730.0573-
Jan 30, 20190.05590.05730.05590.05730.057388,000
Jan 29, 20190.05450.05520.05450.05520.055226,987
Jan 25, 20190.06000.06000.06000.06000.0600-
Jan 24, 20190.06000.06000.06000.06000.0600-
Jan 23, 20190.06000.06000.06000.06000.0600-
Jan 22, 20190.06000.06000.06000.06000.0600-
Jan 21, 20190.06000.06000.06000.06000.060058,667
Jan 18, 20190.06070.06070.06070.06070.0607-
Jan 17, 20190.06070.06070.06070.06070.0607-
Jan 16, 20190.05800.06070.05800.06070.0607156,933
Jan 15, 20190.06000.06000.05520.05520.0552202,275
Jan 14, 20190.06000.06000.06000.06000.0600-
Jan 11, 20190.06000.06000.06000.06000.0600-
Jan 10, 20190.06000.06000.06000.06000.060014,667
Jan 09, 20190.06140.06140.06140.06140.0614-
Jan 08, 20190.06140.06140.06140.06140.0614-
Jan 07, 20190.06140.06140.06140.06140.061476,267
Jan 04, 20190.06140.06410.06140.06410.0641146,813
Jan 03, 20190.05930.06340.05860.06340.0634110,000
Jan 02, 20190.06140.06140.06140.06140.061436,667
Dec 31, 20180.06480.06480.06480.06480.0648-
Dec 28, 20180.06480.06480.06480.06480.0648-
Dec 27, 20180.06480.06480.06480.06480.0648-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...