Symal Group Limited (ASX:SYL)
Australia
· Delayed Price · Currency is AUD 1.785
+0.115 (6.89%)
At close: Sep 26, 2025
Symal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 1.83 | 1.85 | 1.77 | 1.85 | 1.85 | 1.93% | 1,065,232 |
| Sep 3, 2025 | 1.85 | 1.88 | 1.81 | 1.81 | 1.75 | -2.16% | 59,388 |
| Sep 2, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.79 | -2.12% | 42,075 |
| Sep 1, 2025 | 1.92 | 1.92 | 1.86 | 1.89 | 1.83 | -0.53% | 40,161 |
| Aug 29, 2025 | 1.87 | 1.91 | 1.85 | 1.90 | 1.84 | 4.97% | 148,191 |
| Aug 28, 2025 | 1.90 | 1.90 | 1.80 | 1.81 | 1.75 | -3.21% | 23,978 |
| Aug 27, 2025 | 1.94 | 1.94 | 1.86 | 1.87 | 1.81 | -4.10% | 262,001 |
| Aug 26, 2025 | 1.82 | 1.95 | 1.82 | 1.95 | 1.89 | 12.39% | 390,161 |
| Aug 25, 2025 | 1.79 | 1.80 | 1.74 | 1.74 | 1.68 | -1.98% | 27,941 |
| Aug 22, 2025 | 1.68 | 1.80 | 1.68 | 1.77 | 1.71 | 5.67% | 91,308 |
| Aug 21, 2025 | 1.62 | 1.69 | 1.60 | 1.68 | 1.62 | 3.40% | 85,104 |
| Aug 20, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.57 | -0.61% | 27,222 |
| Aug 19, 2025 | 1.67 | 1.73 | 1.63 | 1.63 | 1.58 | - | 28,174 |
| Aug 18, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.58 | 0.62% | 19,055 |
| Aug 15, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.57 | 1.89% | 63,301 |
| Aug 14, 2025 | 1.58 | 1.63 | 1.58 | 1.59 | 1.54 | 1.27% | 56,632 |
| Aug 13, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.52 | -1.57% | 54,115 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.59 | 1.60 | 1.54 | -3.04% | 23,089 |
| Aug 11, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.59 | -2.08% | 32,176 |
| Aug 8, 2025 | 1.64 | 1.68 | 1.60 | 1.68 | 1.63 | 2.13% | 10,335 |
| Aug 7, 2025 | 1.67 | 1.67 | 1.60 | 1.65 | 1.59 | -1.20% | 30,910 |
| Aug 6, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.61 | 0.60% | 23,857 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.60 | -0.90% | 6,505 |
| Aug 4, 2025 | 1.69 | 1.72 | 1.67 | 1.67 | 1.62 | -1.18% | 28,005 |
| Aug 1, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.64 | -0.29% | 67,570 |
| Jul 31, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.64 | -3.14% | 57,467 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.69 | -1.69% | 4,292 |
| Jul 29, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.72 | 1.14% | 6,174 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.70 | -0.56% | 4,019 |
| Jul 25, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.71 | -0.56% | 17,465 |
| Jul 24, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.72 | -0.56% | 24,930 |
| Jul 23, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.73 | 1.13% | 20,539 |
| Jul 22, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.71 | -1.12% | 13,595 |
| Jul 21, 2025 | 1.73 | 1.79 | 1.73 | 1.79 | 1.73 | 3.47% | 43,543 |