Symal Group Limited (ASX:SYL)
Australia · Delayed Price · Currency is AUD 2.110
0.00 (0.00%)
Last updated: Oct 20, 2025, 10:00 AM AEST
Symal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.20 | 2.22 | 2.11 | 2.11 | 2.11 | -4.95% | 123,209 |
| Oct 16, 2025 | 2.16 | 2.25 | 2.14 | 2.22 | 2.22 | 3.74% | 292,638 |
| Oct 15, 2025 | 2.07 | 2.16 | 2.07 | 2.14 | 2.14 | 1.42% | 137,451 |
| Oct 14, 2025 | 2.11 | 2.25 | 2.10 | 2.11 | 2.11 | 0.48% | 333,877 |
| Oct 13, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -3.67% | 87,893 |
| Oct 10, 2025 | 2.19 | 2.20 | 2.14 | 2.18 | 2.18 | - | 301,529 |
| Oct 9, 2025 | 2.08 | 2.22 | 2.08 | 2.18 | 2.18 | 4.81% | 362,246 |
| Oct 8, 2025 | 2.08 | 2.11 | 2.00 | 2.08 | 2.08 | 0.48% | 152,734 |
| Oct 7, 2025 | 1.99 | 2.12 | 1.99 | 2.07 | 2.07 | 4.02% | 417,904 |
| Oct 6, 2025 | 1.88 | 2.00 | 1.87 | 1.99 | 1.99 | 5.57% | 333,196 |
| Oct 3, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 4.72% | 176,450 |
| Oct 2, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -0.55% | 976,727 |
| Oct 1, 2025 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | 0.28% | 227,263 |
| Sep 30, 2025 | 1.83 | 1.84 | 1.77 | 1.81 | 1.81 | -2.70% | 138,478 |
| Sep 29, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 3.92% | 205,711 |
| Sep 26, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 6.89% | 201,967 |
| Sep 25, 2025 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.30% | 1,233,424 |
| Sep 24, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 79,874 |
| Sep 23, 2025 | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | -2.06% | 352,779 |
| Sep 22, 2025 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | - | 299,286 |
| Sep 19, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 292,217 |
| Sep 18, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | 1.18% | 101,282 |
| Sep 17, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 0.59% | 48,985 |
| Sep 16, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -3.43% | 133,890 |
| Sep 15, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 2.04% | 45,934 |
| Sep 12, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -2.00% | 93,421 |
| Sep 11, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | - | 44,830 |
| Sep 10, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -2.23% | 507,599 |
| Sep 9, 2025 | 1.77 | 1.84 | 1.75 | 1.79 | 1.79 | 1.70% | 110,960 |
| Sep 8, 2025 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | 0.28% | 41,742 |
| Sep 5, 2025 | 1.87 | 1.87 | 1.75 | 1.76 | 1.76 | -4.88% | 31,104 |
| Sep 4, 2025 | 1.83 | 1.85 | 1.77 | 1.85 | 1.85 | 1.93% | 1,065,232 |
| Sep 3, 2025 | 1.85 | 1.88 | 1.81 | 1.81 | 1.75 | -2.16% | 59,388 |
| Sep 2, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.79 | -2.12% | 42,075 |
| Sep 1, 2025 | 1.92 | 1.92 | 1.86 | 1.89 | 1.83 | -0.53% | 40,161 |
| Aug 29, 2025 | 1.87 | 1.91 | 1.85 | 1.90 | 1.84 | 4.97% | 148,191 |
| Aug 28, 2025 | 1.90 | 1.90 | 1.80 | 1.81 | 1.75 | -3.21% | 23,978 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.86 | 1.87 | 1.81 | -4.10% | 262,001 |
| Aug 26, 2025 | 1.82 | 1.95 | 1.82 | 1.95 | 1.89 | 12.39% | 390,161 |
| Aug 25, 2025 | 1.79 | 1.80 | 1.74 | 1.74 | 1.68 | -1.98% | 27,941 |
| Aug 22, 2025 | 1.68 | 1.80 | 1.68 | 1.77 | 1.71 | 5.67% | 91,308 |
| Aug 21, 2025 | 1.62 | 1.69 | 1.60 | 1.68 | 1.62 | 3.40% | 85,104 |
| Aug 20, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.57 | -0.61% | 27,222 |
| Aug 19, 2025 | 1.67 | 1.73 | 1.63 | 1.63 | 1.58 | - | 28,174 |
| Aug 18, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.58 | 0.62% | 19,055 |
| Aug 15, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.57 | 1.89% | 63,301 |
| Aug 14, 2025 | 1.58 | 1.63 | 1.58 | 1.59 | 1.54 | 1.27% | 56,632 |
| Aug 13, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.52 | -1.57% | 54,115 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.59 | 1.60 | 1.54 | -3.04% | 23,089 |
| Aug 11, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.59 | -2.08% | 32,176 |