Skip to main content
logo
Sarytogan Graphite Limited (ASX:SGA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
+0.0030 (3.75%)
Aug 1, 2025, 4:10 PM AEST

Sarytogan Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.080.080.080.080.083.75%236,767
Jul 31, 20250.080.080.080.080.081.27%116,485
Jul 30, 20250.080.080.080.080.08-4.82%370,689
Jul 29, 20250.080.080.080.080.085.06%319,991
Jul 28, 20250.080.080.080.080.086.76%344,989
Jul 25, 20250.080.080.070.070.07-1.33%293,183
Jul 24, 20250.070.080.070.080.0815.38%338,039
Jul 23, 20250.070.070.060.070.078.33%356,941
Jul 22, 20250.060.060.060.060.06-75,000
Jul 21, 20250.070.070.060.060.06-6.25%401,510
Jul 18, 20250.060.080.060.060.066.67%398,033
Jul 17, 20250.060.060.060.060.06--
Jul 16, 20250.060.060.060.060.061.69%45,997
Jul 15, 20250.060.060.060.060.06--
Jul 14, 20250.060.060.060.060.06-10.61%101,619
Jul 11, 20250.060.070.060.070.0713.79%31,550
Jul 10, 20250.060.060.060.060.06-4.92%10,000
Jul 9, 20250.060.060.060.060.065.17%25,251
Jul 8, 20250.060.060.060.060.06-7.94%96,966
Jul 7, 20250.060.060.060.060.065.00%499
Jul 4, 20250.050.060.050.060.0615.38%194,929
Jul 3, 20250.050.050.050.050.054.00%48,569
Jul 2, 20250.050.050.050.050.05-25,000
Jul 1, 20250.060.060.050.050.05-3.85%328,385
Jun 30, 20250.060.060.050.050.05-7.14%316,091
Jun 27, 20250.060.060.060.060.06-6.67%227,567
Jun 26, 20250.060.060.060.060.06-114,309
Jun 25, 20250.060.060.060.060.067.14%135,227
Jun 24, 20250.060.060.060.060.06-9.68%216,022
Jun 23, 20250.070.070.060.060.06-4.62%83,212
Jun 20, 20250.060.070.060.070.078.33%84,000
Jun 19, 20250.060.060.060.060.06-167,370
Jun 18, 20250.070.070.060.060.06-14.29%835,658
Jun 17, 20250.080.080.070.070.07-6.67%417,091
Jun 16, 20250.080.080.080.080.08-5.06%123,728
Jun 13, 20250.070.090.070.080.0812.86%1,473,994
Jun 12, 20250.060.070.060.070.079.38%200,448
Jun 11, 20250.060.070.060.060.0612.28%2,051,957
Jun 10, 20250.050.060.050.060.069.62%375,348
Jun 6, 20250.060.060.050.050.05-3.70%225,229
Jun 5, 20250.050.060.050.050.0517.39%1,170,897
Jun 4, 20250.050.050.050.050.05-4.17%250,424
Jun 3, 20250.050.050.050.050.059.09%138,268
Jun 2, 20250.040.040.040.040.047.32%397,150
May 30, 20250.040.040.040.040.04-48,495
May 29, 20250.040.040.040.040.04-2.38%268,518
May 28, 20250.050.050.040.040.04-6.67%460,006
May 27, 20250.050.050.050.050.05-100,000
May 26, 20250.050.050.050.050.052.27%166,022
May 23, 20250.050.050.040.040.04-294,871