Sipa Resources Limited (SRI.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0180

0.0000

(0.00%)

At close: 04:10PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	225,004
May 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 01, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	33,334
Apr 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
Apr 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	31,666
Apr 23, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	530,167
Apr 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,121
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	132,313
Apr 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	35,306
Apr 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	835,834
Apr 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 09, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 05, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 04, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	285,921
Apr 03, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	211,996
Apr 02, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,153,476
Mar 28, 2024	0.0170	0.0190	0.0170	0.0170	0.0170	166,360
Mar 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	117,124
Mar 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	160,249
Mar 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	8,334
Mar 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	751,119
Mar 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	66,042
Mar 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,500
Mar 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
Mar 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	160,000
Mar 06, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 05, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	38,983
Mar 04, 2024	0.0200	0.0210	0.0170	0.0190	0.0190	1,598,948
Mar 01, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	66,898
Feb 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	65,350
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	253,883
Feb 22, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	122,800
Feb 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 20, 2024	0.0220	0.0220	0.0200	0.0220	0.0220	1,064,669
Feb 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 16, 2024	0.0230	0.0240	0.0220	0.0240	0.0240	66,584
Feb 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	6,199
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	336,923
Feb 08, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 07, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	54,000
Feb 06, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	172,156
Feb 05, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,209
Feb 02, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	253,200
Feb 01, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	156,140
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,956
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	414,500
Jan 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	63,111
Jan 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	63,000
Jan 23, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	349,403
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0260	0.0260	0.0230	0.0250	0.0250	142,041
Jan 18, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	8,133
Jan 17, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	31,692
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	124,204
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,334
Jan 08, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	110,640
Jan 05, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 04, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,167
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	209,560
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2023	0.0260	0.0260	0.0250	0.0250	0.0250	87,841
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Dec 21, 2023	0.0260	0.0260	0.0250	0.0250	0.0250	950,000
Dec 20, 2023	0.0270	0.0270	0.0260	0.0260	0.0260	413,959
Dec 19, 2023	0.0280	0.0280	0.0260	0.0260	0.0260	222,121
Dec 18, 2023	0.0300	0.0300	0.0290	0.0290	0.0290	61,874
Dec 15, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	15,849
Dec 14, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 13, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	4,048
Dec 12, 2023	0.0310	0.0340	0.0290	0.0290	0.0290	517,898
Dec 11, 2023	0.0280	0.0320	0.0270	0.0320	0.0320	312,635
Dec 08, 2023	0.0250	0.0360	0.0250	0.0280	0.0280	1,095,644
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,229.59-215.18(-0.25%)

Sipa Resources Limited (SRI.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,229.59
-215.18(-0.25%)