SLZ.AX - Sultan Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 26, 20190.06100.06100.06100.06100.0610-
Aug 23, 20190.06100.06100.06100.06100.0610-
Aug 22, 20190.06100.06100.06100.06100.061082,862
Aug 21, 20190.06200.06200.06200.06200.062080,977
Aug 20, 20190.06300.06300.06200.06200.0620289,319
Aug 19, 20190.06600.06600.06600.06600.0660-
Aug 16, 20190.06600.06600.06600.06600.0660-
Aug 15, 20190.06700.06700.06600.06600.0660189,164
Aug 14, 20190.06800.06800.06800.06800.0680-
Aug 13, 20190.06800.06800.06700.06800.0680190,000
Aug 12, 20190.06800.06800.06800.06800.068072,806
Aug 09, 20190.06800.06800.06800.06800.0680-
Aug 08, 20190.06800.06800.06800.06800.068029,972
Aug 07, 20190.06800.07500.06800.07500.07508,590
Aug 06, 20190.07300.07300.07000.07000.07007,426
Aug 05, 20190.06800.06800.06800.06800.0680-
Aug 02, 20190.06800.07000.06800.06800.0680228,803
Aug 01, 20190.06500.06500.06300.06300.063079,986
Jul 31, 20190.07000.07000.06400.06600.0660196,928
Jul 30, 20190.07000.08000.07000.07200.0720220,000
Jul 29, 20190.06400.07100.06400.07000.0700779,977
Jul 26, 20190.06000.06000.06000.06000.060050,000
Jul 25, 20190.06000.06000.05800.05900.0590184,276
Jul 24, 20190.06100.06100.06000.06000.0600104,285
Jul 23, 20190.06000.06500.06000.06500.065092,945
Jul 22, 20190.06100.06100.05700.06100.0610189,718
Jul 19, 20190.05900.05900.05900.05900.0590-
Jul 18, 20190.05900.05900.05900.05900.0590-
Jul 17, 20190.05900.05900.05900.05900.059030,000
Jul 16, 20190.06400.06400.06400.06400.0640-
Jul 15, 20190.06000.06400.05900.06400.0640100,564
Jul 12, 20190.05900.06400.05900.06400.0640181,906
Jul 11, 20190.05800.05900.05800.05900.0590289,498
Jul 10, 20190.05400.05700.05400.05500.055087,627
Jul 09, 20190.05200.05300.05200.05300.0530102,513
Jul 08, 20190.05300.05300.05200.05200.0520319,299
Jul 05, 20190.05100.05400.05100.05300.0530170,000
Jul 04, 20190.05300.05500.05300.05500.055055,000
Jul 03, 20190.05800.05800.05800.05800.058035,000
Jul 02, 20190.06000.06000.06000.06000.0600139,874
Jul 01, 20190.05900.05900.05900.05900.05903,000
Jun 28, 20190.05200.05900.05200.05900.0590590,000
Jun 27, 20190.05000.05100.05000.05100.051065,000
Jun 26, 20190.05300.05300.05300.05300.0530-
Jun 25, 20190.05500.05500.05300.05300.0530260,000
Jun 24, 20190.04900.05200.04900.05200.0520103,398
Jun 21, 20190.05100.05100.05000.05000.050096,595
Jun 20, 20190.04800.05000.04700.05000.0500623,298
Jun 19, 20190.05000.05000.04500.04700.0470443,239
Jun 18, 20190.05100.05200.05000.05000.0500163,516
Jun 17, 20190.05000.05000.05000.05000.0500-
Jun 14, 20190.04800.05300.04800.05000.05001,000,000
Jun 13, 20190.04600.04600.04600.04600.0460129,044
Jun 12, 20190.05200.05200.04300.04500.045062,500
Jun 11, 20190.05200.05200.05200.05200.052020,000
Jun 07, 20190.05400.05400.05400.05400.0540-
Jun 06, 20190.05400.05400.05400.05400.0540-
Jun 05, 20190.05400.05400.05400.05400.0540-
Jun 04, 20190.05400.05400.05400.05400.054025,000
Jun 03, 20190.05400.05400.05400.05400.054010,000
May 31, 20190.05400.05400.05400.05400.0540-
May 30, 20190.05400.05400.05400.05400.054010,000
May 29, 20190.05400.05400.05400.05400.0540-
May 28, 20190.05400.05400.05400.05400.0540-
May 27, 20190.05400.05400.05400.05400.0540102,314
May 24, 20190.05000.05000.05000.05000.050053,955
May 23, 20190.05400.05400.05400.05400.0540-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...