Symal Group Limited (ASX:SYL)
Australia · Delayed Price · Currency is AUD 1.680
+0.010 (0.60%)
Last updated: Aug 5, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | - | 0.60% | - |
| 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 |
| Jun 25, 2025 | 1.75 | 1.76 | 1.71 | 1.75 | - | 0.29% | 150,239 |
| Jun 24, 2025 | 1.70 | 1.74 | 1.63 | 1.74 | - | 2.35% | 104,834 |
| Jun 23, 2025 | 1.67 | 1.70 | 1.62 | 1.70 | - | - | 2,113,913 |
| Jun 20, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | - | -3.41% | 168,641 |
| Jun 19, 2025 | 1.74 | 1.76 | 1.71 | 1.76 | - | 0.57% | 43,884 |
| Jun 18, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | - | 2.94% | 17,991 |
| Jun 17, 2025 | 1.67 | 1.71 | 1.67 | 1.70 | - | - | 32,627 |
| Jun 16, 2025 | 1.73 | 1.75 | 1.68 | 1.70 | - | 3.03% | 22,422 |
| Jun 13, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | - | -2.94% | 22,141 |
| Jun 12, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | - | -2.02% | 27,739 |
| Jun 11, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | - | 4.83% | 37,672 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | - | -0.30% | 21,034 |
| Jun 6, 2025 | 1.66 | 1.70 | 1.66 | 1.66 | - | - | 113,305 |
| Jun 5, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | - | 0.61% | 12,084 |
| Jun 4, 2025 | 1.70 | 1.71 | 1.65 | 1.65 | - | -1.79% | 85,355 |
| Jun 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1.82% | 398 |
| Jun 2, 2025 | 1.70 | 1.73 | 1.65 | 1.65 | - | -2.94% | 65,854 |
| May 30, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | - | 0.89% | 29,807 |
| May 29, 2025 | 1.68 | 1.71 | 1.65 | 1.69 | - | 4.33% | 3,310 |
| May 28, 2025 | 1.66 | 1.66 | 1.58 | 1.62 | - | -3.87% | 65,765 |
| May 26, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | - | -2.33% | 92,192 |