Symal Group Limited (ASX:SYL)
Australia · Delayed Price · Currency is AUD 2.470
+0.050 (2.07%)
At close: Nov 13, 2025
Symal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 2.46 | 2.48 | 2.41 | 2.47 | 2.47 | 2.07% | 57,288 |
| Nov 12, 2025 | 2.41 | 2.45 | 2.40 | 2.42 | 2.42 | 0.41% | 61,876 |
| Nov 11, 2025 | 2.48 | 2.55 | 2.41 | 2.41 | 2.41 | -2.82% | 142,292 |
| Nov 10, 2025 | 2.45 | 2.48 | 2.43 | 2.48 | 2.48 | 1.64% | 264,800 |
| Nov 7, 2025 | 2.38 | 2.46 | 2.36 | 2.44 | 2.44 | 2.09% | 351,166 |
| Nov 6, 2025 | 2.40 | 2.44 | 2.34 | 2.39 | 2.39 | - | 210,216 |
| Nov 5, 2025 | 2.44 | 2.44 | 2.25 | 2.39 | 2.39 | -2.85% | 255,291 |
| Nov 4, 2025 | 2.40 | 2.47 | 2.36 | 2.46 | 2.46 | 3.80% | 204,098 |
| Nov 3, 2025 | 2.41 | 2.44 | 2.36 | 2.37 | 2.37 | -0.84% | 83,609 |
| Oct 31, 2025 | 2.36 | 2.43 | 2.36 | 2.39 | 2.39 | 0.42% | 272,243 |
| Oct 30, 2025 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | -0.83% | 95,864 |
| Oct 29, 2025 | 2.38 | 2.49 | 2.36 | 2.40 | 2.40 | 0.84% | 167,903 |
| Oct 28, 2025 | 2.44 | 2.44 | 2.34 | 2.38 | 2.38 | -1.65% | 374,988 |
| Oct 27, 2025 | 2.55 | 2.58 | 2.38 | 2.42 | 2.42 | -1.63% | 506,707 |
| Oct 24, 2025 | 2.36 | 2.50 | 2.36 | 2.46 | 2.46 | 6.03% | 1,155,720 |
| Oct 23, 2025 | 2.17 | 2.36 | 2.15 | 2.32 | 2.32 | 7.91% | 1,017,091 |
| Oct 22, 2025 | 2.17 | 2.17 | 2.12 | 2.15 | 2.15 | -0.92% | 99,975 |
| Oct 21, 2025 | 2.18 | 2.20 | 2.13 | 2.17 | 2.17 | 0.46% | 105,496 |
| Oct 20, 2025 | 2.12 | 2.19 | 2.11 | 2.16 | 2.16 | 2.37% | 78,884 |
| 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 |