Skip to main content
logo
S2 Resources Ltd (ASX:S2R)
Australia flag Australia · Delayed Price · Currency is AUD
0.1000
-0.0100 (-9.09%)
Sep 29, 2025, 4:10 PM AEST

S2 Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20250.100.110.100.110.1110.00%148,063
Sep 24, 20250.100.110.100.100.10-246,691
Sep 23, 20250.110.110.100.100.10-9.09%263,494
Sep 22, 20250.110.110.100.110.1110.00%31,926
Sep 19, 20250.110.110.100.100.10-4.76%2,468,844
Sep 18, 20250.120.120.110.110.11-8.70%344,179
Sep 17, 20250.110.120.110.120.129.52%916,710
Sep 16, 20250.110.120.110.110.11-4.55%479,510
Sep 15, 20250.120.120.110.110.11-749,519
Sep 12, 20250.110.120.110.110.114.76%1,022,860
Sep 11, 20250.110.110.110.110.11-4.55%531,303
Sep 10, 20250.110.130.100.110.1110.00%843,430
Sep 9, 20250.100.110.100.100.104.17%229,095
Sep 8, 20250.100.110.100.100.10-12.73%1,175,384
Sep 5, 20250.130.130.100.110.11-4.35%1,335,182
Sep 4, 20250.140.140.120.120.12-11.54%1,351,565
Sep 3, 20250.140.140.120.130.134.00%1,090,209
Sep 2, 20250.140.140.110.130.13-3.85%2,410,724
Sep 1, 20250.100.140.100.130.1338.30%4,017,158
Aug 29, 20250.100.100.090.090.09-1.05%1,175,646
Aug 28, 20250.120.130.090.100.10-20.83%2,715,497
Aug 27, 20250.090.130.090.120.1241.18%3,108,464
Aug 26, 20250.090.090.090.090.092.41%289,073
Aug 25, 20250.080.090.080.080.08-855,204
Aug 24, 20250.080.080.080.080.08-70,000
Aug 22, 20250.080.080.080.080.08-1.19%167,321
Aug 21, 20250.080.090.080.080.08-661,818
Aug 20, 20250.090.090.080.080.08-3.45%1,305,590
Aug 19, 20250.080.090.080.090.091.16%411,894
Aug 18, 20250.090.090.090.090.092.38%804,606
Aug 15, 20250.090.090.080.080.08-112,761
Aug 14, 20250.090.090.080.080.08-6.67%968,803
Aug 13, 20250.090.090.080.090.095.88%703,264
Aug 12, 20250.080.090.080.090.093.66%100,499
Aug 11, 20250.080.090.080.080.082.50%109,410
Aug 8, 20250.070.080.070.080.0814.29%2,847,474
Aug 7, 20250.070.070.070.070.071.45%160,977
Aug 6, 20250.070.070.070.070.072.99%705,555
Aug 5, 20250.070.070.070.070.07-4.29%424,899
Aug 4, 20250.070.070.070.070.076.06%379,213
Aug 1, 20250.070.070.070.070.073.13%1,352,004
Jul 31, 20250.060.070.060.060.06-3.03%341,510
Jul 30, 20250.070.070.070.070.073.13%6,500
Jul 29, 20250.070.070.060.060.06-4.48%685,098
Jul 28, 20250.070.070.060.070.07-1,000,142
Jul 25, 20250.070.070.070.070.07-317,197
Jul 24, 20250.070.070.070.070.071.52%301,241
Jul 23, 20250.070.070.070.070.07-1.49%542,188
Jul 22, 20250.070.070.070.070.07-1.47%1,231,999
Jul 21, 20250.070.070.070.070.07-734,114