Symal Group Limited (ASX:SYL)
Australia · Delayed Price · Currency is AUD 3.170
-0.100 (-3.06%)
Last updated: Feb 5, 2026, 2:34 PM AEST
Symal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.36 | 3.36 | 3.20 | 3.23 | - | -1.22% | 38,938 |
| Feb 4, 2026 | 3.31 | 3.38 | 3.22 | 3.27 | 3.27 | -3.82% | 186,613 |
| Feb 3, 2026 | 3.35 | 3.44 | 3.22 | 3.40 | 3.40 | 6.25% | 156,747 |
| Feb 2, 2026 | 3.14 | 3.32 | 3.11 | 3.20 | 3.20 | - | 349,375 |
| Jan 30, 2026 | 3.29 | 3.29 | 3.13 | 3.20 | 3.20 | 0.63% | 163,231 |
| Jan 29, 2026 | 3.11 | 3.22 | 3.11 | 3.18 | 3.18 | -0.63% | 458,880 |
| Jan 28, 2026 | 3.24 | 3.26 | 3.04 | 3.20 | 3.20 | -1.54% | 430,671 |
| Jan 27, 2026 | 3.47 | 3.49 | 3.25 | 3.25 | 3.25 | -5.52% | 301,696 |
| Jan 23, 2026 | 3.48 | 3.50 | 3.41 | 3.44 | 3.44 | 0.29% | 222,154 |
| Jan 22, 2026 | 3.39 | 3.46 | 3.32 | 3.43 | 3.43 | 1.18% | 82,860 |
| Jan 21, 2026 | 3.41 | 3.41 | 3.27 | 3.39 | 3.39 | -0.59% | 150,620 |
| Jan 20, 2026 | 3.42 | 3.43 | 3.29 | 3.41 | 3.41 | 0.29% | 81,008 |
| Jan 19, 2026 | 3.45 | 3.50 | 3.36 | 3.40 | 3.40 | -0.87% | 152,490 |
| Jan 16, 2026 | 3.35 | 3.47 | 3.35 | 3.43 | 3.43 | 0.59% | 85,452 |
| Jan 15, 2026 | 3.49 | 3.49 | 3.30 | 3.41 | 3.41 | 0.89% | 362,253 |
| Jan 14, 2026 | 3.40 | 3.41 | 3.34 | 3.38 | 3.38 | -0.59% | 200,263 |
| Jan 13, 2026 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | -0.58% | 150,582 |
| Jan 12, 2026 | 3.44 | 3.46 | 3.31 | 3.42 | 3.42 | 5.56% | 142,069 |
| Jan 9, 2026 | 3.17 | 3.28 | 3.17 | 3.24 | 3.24 | -0.31% | 360,413 |
| Jan 8, 2026 | 3.28 | 3.34 | 3.23 | 3.25 | 3.25 | -0.31% | 236,891 |
| Jan 7, 2026 | 3.47 | 3.47 | 3.26 | 3.26 | 3.26 | -6.32% | 459,462 |
| Jan 6, 2026 | 3.55 | 3.55 | 3.44 | 3.48 | 3.48 | -0.57% | 168,440 |
| Jan 5, 2026 | 3.48 | 3.56 | 3.47 | 3.50 | 3.50 | 0.86% | 503,511 |
| Jan 2, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.47 | - | 186,407 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | -0.29% | 78,618 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.47 | 3.48 | 3.48 | -0.57% | 132,085 |
| Dec 29, 2025 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | 1.16% | 90,171 |
| Dec 24, 2025 | 3.49 | 3.50 | 3.42 | 3.46 | 3.46 | -0.86% | 154,962 |
| Dec 23, 2025 | 3.36 | 3.51 | 3.36 | 3.49 | 3.49 | 3.87% | 584,333 |
| Dec 22, 2025 | 3.39 | 3.41 | 3.32 | 3.36 | 3.36 | 1.20% | 270,937 |
| Dec 19, 2025 | 3.47 | 3.47 | 3.30 | 3.32 | 3.32 | 1.84% | 514,575 |
| Dec 18, 2025 | 3.15 | 3.33 | 3.14 | 3.26 | 3.26 | 2.52% | 395,511 |
| Dec 17, 2025 | 3.07 | 3.18 | 2.99 | 3.18 | 3.18 | 3.58% | 179,082 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.97% | 138,688 |
| Dec 15, 2025 | 3.10 | 3.15 | 3.03 | 3.10 | 3.10 | -0.32% | 178,939 |
| Dec 12, 2025 | 3.04 | 3.17 | 2.99 | 3.11 | 3.11 | 2.30% | 359,067 |
| Dec 11, 2025 | 3.09 | 3.19 | 3.04 | 3.04 | 3.04 | -0.98% | 580,096 |
| Dec 10, 2025 | 2.94 | 3.11 | 2.94 | 3.07 | 3.07 | 5.86% | 417,642 |
| Dec 9, 2025 | 2.89 | 2.92 | 2.87 | 2.90 | 2.90 | -0.34% | 159,454 |
| Dec 8, 2025 | 2.94 | 2.94 | 2.90 | 2.91 | 2.91 | -0.68% | 74,840 |
| Dec 5, 2025 | 2.94 | 2.96 | 2.83 | 2.93 | 2.93 | -0.34% | 235,167 |
| Dec 4, 2025 | 2.90 | 2.96 | 2.88 | 2.94 | 2.94 | 2.80% | 880,341 |
| Dec 3, 2025 | 2.80 | 2.90 | 2.77 | 2.86 | 2.86 | 1.78% | 1,105,932 |
| Dec 2, 2025 | 2.68 | 2.81 | 2.64 | 2.81 | 2.81 | 3.31% | 327,124 |
| Dec 1, 2025 | 2.86 | 2.92 | 2.70 | 2.72 | 2.72 | -1.81% | 710,268 |
| Nov 28, 2025 | 2.58 | 2.79 | 2.58 | 2.77 | 2.77 | 7.36% | 654,959 |
| Nov 27, 2025 | 2.49 | 2.58 | 2.47 | 2.58 | 2.58 | 4.45% | 576,420 |
| Nov 26, 2025 | 2.50 | 2.51 | 2.46 | 2.47 | 2.47 | -1.20% | 433,037 |
| Nov 25, 2025 | 2.45 | 2.56 | 2.45 | 2.50 | 2.50 | 2.88% | 519,930 |
| Nov 24, 2025 | 2.45 | 2.49 | 2.42 | 2.43 | 2.43 | -0.82% | 97,291 |