SLZ.AX - Sultan Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...