Symal Group Limited (ASX:SYL)
Australia · Delayed Price · Currency is AUD 1.845
+0.035 (1.93%)
At close: Sep 4, 2025
Symal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.85 | 1.88 | 1.81 | 1.81 | - | -2.16% | 59,388 |
| Sep 2, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | - | -2.12% | 42,075 |
| Sep 1, 2025 | 1.92 | 1.92 | 1.86 | 1.89 | - | -0.53% | 40,161 |
| Aug 29, 2025 | 1.87 | 1.91 | 1.85 | 1.90 | - | 4.97% | 148,191 |
| Aug 28, 2025 | 1.90 | 1.90 | 1.80 | 1.81 | - | -3.21% | 23,978 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.86 | 1.87 | - | -4.10% | 262,001 |
| Aug 26, 2025 | 1.82 | 1.95 | 1.82 | 1.95 | - | 12.39% | 390,161 |
| Aug 25, 2025 | 1.79 | 1.80 | 1.74 | 1.74 | - | -1.98% | 27,941 |
| Aug 22, 2025 | 1.68 | 1.80 | 1.68 | 1.77 | - | 5.67% | 91,308 |
| Aug 21, 2025 | 1.62 | 1.69 | 1.60 | 1.68 | - | 3.40% | 85,104 |
| Aug 20, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | - | -0.61% | 27,222 |
| Aug 19, 2025 | 1.67 | 1.73 | 1.63 | 1.63 | - | - | 28,174 |
| Aug 18, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | - | 0.62% | 19,055 |
| Aug 15, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | - | 1.89% | 63,301 |
| Aug 14, 2025 | 1.58 | 1.63 | 1.58 | 1.59 | - | 1.27% | 56,632 |
| Aug 13, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | - | -1.57% | 54,115 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.59 | 1.60 | - | -3.04% | 23,089 |
| Aug 11, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | - | -2.08% | 32,176 |
| Aug 8, 2025 | 1.64 | 1.68 | 1.60 | 1.68 | - | 2.13% | 10,335 |
| Aug 7, 2025 | 1.67 | 1.67 | 1.60 | 1.65 | - | -1.20% | 30,910 |
| Aug 6, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | - | 0.60% | 23,857 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | - | -0.90% | 6,505 |
| Aug 4, 2025 | 1.69 | 1.72 | 1.67 | 1.67 | - | -1.18% | 28,005 |
| Aug 1, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | - | -0.29% | 67,570 |
| Jul 31, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | - | -3.14% | 57,467 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | - | -1.69% | 4,292 |
| Jul 29, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | - | 1.14% | 6,174 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | - | -0.56% | 4,019 |
| Jul 25, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | - | -0.56% | 17,465 |
| Jul 24, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | - | -0.56% | 24,930 |
| Jul 23, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | - | 1.13% | 20,539 |
| Jul 22, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | - | -1.12% | 13,595 |
| Jul 21, 2025 | 1.73 | 1.79 | 1.73 | 1.79 | - | 3.47% | 43,543 |
| Jul 18, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | - | 1.17% | 47,850 |
| Jul 17, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | - | - | 77,363 |
| Jul 16, 2025 | 1.70 | 1.71 | 1.68 | 1.71 | - | 0.88% | 39,937 |
| Jul 15, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | - | 1.50% | 36,476 |
| Jul 14, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | - | -1.76% | 112,123 |
| Jul 11, 2025 | 1.74 | 1.75 | 1.69 | 1.70 | - | -2.86% | 24,041 |
| Jul 10, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | - | 3.86% | 22,122 |
| Jul 9, 2025 | 1.71 | 1.73 | 1.69 | 1.69 | - | -3.71% | 30,653 |
| Jul 8, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | - | 0.86% | 5,905 |
| Jul 7, 2025 | 1.73 | 1.74 | 1.68 | 1.74 | - | 0.29% | 24,550 |
| Jul 4, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | - | - | 55,511 |
| Jul 3, 2025 | 1.72 | 1.74 | 1.69 | 1.73 | - | 1.76% | 21,270 |
| Jul 2, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | - | -2.58% | 74,136 |
| Jul 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1.45% | 206 |
| Jun 30, 2025 | 1.72 | 1.76 | 1.70 | 1.72 | - | -2.27% | 59,295 |
| Jun 27, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | - | -1.68% | 45,359 |
| Jun 26, 2025 | 1.76 | 1.79 | 1.75 | 1.79 | - | 2.58% | 54,507 |