Syrah Resources Limited (ASX:SYR)
Australia · Delayed Price · Currency is AUD 0.4150
-0.0300 (-6.74%)
Oct 17, 2025, 4:10 PM AEST
Syrah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -6.74% | 11,053,389 |
| Oct 16, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -5.32% | 19,236,850 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.45 | 0.47 | 0.47 | -8.74% | 26,192,217 |
| Oct 14, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 19.77% | 26,557,861 |
| Oct 13, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | 3.61% | 20,300,689 |
| Oct 10, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 15.28% | 30,272,400 |
| Oct 9, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 4.35% | 7,069,400 |
| Oct 8, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 5,827,470 |
| Oct 7, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 6.25% | 10,344,085 |
| Oct 6, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.92% | 5,635,494 |
| Oct 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 533,847 |
| Oct 3, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 5,563,810 |
| Oct 2, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 10,016,689 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,221,200 |
| Sep 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 3,737,883 |
| Sep 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 2,806,670 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,264,725 |
| Sep 25, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 4,856,851 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 9,182,182 |
| Sep 23, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 7,796,252 |
| Sep 22, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 4,131,121 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,742,161 |
| Sep 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 2,741,050 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,512,946 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 2,866,124 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 2,775,357 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 6,411,502 |
| Sep 11, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 3,003,037 |
| Sep 10, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 4,763,988 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 6,565,861 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,508,993 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 2,529,186 |
| Sep 4, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 4,062,889 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 5,039,593 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,847,737 |
| Sep 1, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 3,198,717 |
| Aug 29, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 5,482,156 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 3,425,838 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 5,772,781 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,784,704 |
| Aug 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 2,747,771 |
| Aug 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,962,527 |
| Aug 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 2,343,489 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 4,536,011 |
| Aug 19, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 8,758,639 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 6,448,785 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 3,595,430 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 6,635,506 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 4,631,053 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 3,241,096 |