SLZ.AX - Sultan Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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-
Dec 24, 20180.06480.06480.06480.06480.0648-
Dec 21, 20180.06200.06480.06200.06480.064863,470
Dec 20, 20180.06480.06480.06480.06480.0648-
Dec 19, 20180.06480.06480.06480.06480.0648-
Dec 18, 20180.06200.06480.05800.06480.0648172,829
Dec 17, 20180.06750.06750.06480.06480.064825,376
Dec 14, 20180.06610.06750.06480.06750.0675151,901
Dec 13, 20180.07500.07500.05800.06340.06343,120,910
Dec 12, 20180.08520.08520.08520.08520.0852-
Dec 11, 20180.08520.08520.08520.08520.0852-
Dec 10, 20180.08520.08520.08520.08520.085214,667
Dec 07, 20180.08180.08180.08180.08180.081814,667
Dec 06, 20180.09210.09210.07500.07500.0750842,322
Dec 05, 20180.09540.09890.09540.09890.0989110,000
Dec 04, 20180.09210.09540.09210.09540.095422,000
Dec 03, 20180.09540.09540.09540.09540.095458,667
Nov 30, 20180.09540.09540.09540.09540.0954-
Nov 29, 20180.09540.09540.09540.09540.0954-
Nov 28, 20180.09540.09540.09540.09540.095473,333
Nov 27, 20180.09540.10230.09540.10230.102344,000
Nov 26, 20180.10570.10570.09540.09540.0954986,423
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...