ASX - Delayed Quote
AUD
Symal Group Limited (SYL.AX)
2.4200
-0.0700
(-2.81%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.4900
2.4900
2.4200
2.4200
2.4200
166,286
Oct 30, 2026
2.4900
2.4900
2.4200
2.4200
2.4200
166,287
Oct 29, 2026
2.5400
2.5800
2.4900
2.4900
2.4900
87,935
Oct 28, 2026
2.5400
2.5950
2.5200
2.5200
2.5200
257,211
Oct 27, 2026
2.5400
2.5600
2.5000
2.5300
2.5300
90,081
Oct 26, 2026
2.5000
2.5500
2.4750
2.5100
2.5100
166,564
Oct 23, 2026
2.5900
2.5900
2.4900
2.5300
2.5300
251,755
Oct 22, 2026
2.5900
2.6600
2.5550
2.6100
2.6100
128,775
Oct 21, 2026
2.8000
2.8000
2.5200
2.6100
2.6100
922,773
Oct 20, 2026
2.7600
2.8100
2.7200
2.7600
2.7600
320,647
Oct 19, 2026
2.7000
2.7650
2.7000
2.7500
2.7500
129,184
Oct 16, 2026
2.7900
2.7900
2.7250
2.7500
2.7500
83,773
Oct 15, 2026
2.7600
2.7900
2.6400
2.7300
2.7300
842,693
Oct 14, 2026
2.6000
2.6700
2.5500
2.6700
2.6700
459,229
Oct 13, 2026
2.7100
2.7500
2.6000
2.6000
2.6000
597,498
Oct 12, 2026
2.7300
2.7300
2.6800
2.7000
2.7000
121,690
Oct 9, 2026
2.7600
2.7700
2.7200
2.7200
2.7200
118,387
Oct 8, 2026
2.8600
2.8600
2.7700
2.7900
2.7900
167,437
Oct 7, 2026
2.9200
2.9400
2.8300
2.8900
2.8900
148,342
Oct 6, 2026
2.8600
2.9300
2.8400
2.8900
2.8900
114,947
Oct 5, 2026
2.7400
2.8600
2.7400
2.8400
2.8400
73,513
Oct 2, 2026
2.7100
2.8000
2.7000
2.7400
2.7400
141,647
Oct 1, 2026
2.7400
2.7500
2.6600
2.7100
2.7100
215,590
Sep 30, 2026
2.6800
2.7600
2.6600
2.7200
2.7200
219,181
Sep 29, 2026
2.6900
2.7000
2.6500
2.7000
2.7000
75,683
Sep 28, 2026
2.8100
2.8100
2.6500
2.7000
2.7000
335,077
Sep 25, 2026
2.6900
2.7500
2.6700
2.7300
2.7300
216,486
Sep 24, 2026
2.7400
2.7500
2.7000
2.7300
2.7300
103,333
Sep 23, 2026
2.8200
2.8250
2.7500
2.7700
2.7700
148,075
Sep 22, 2026
2.7800
2.8500
2.7350
2.8200
2.8200
331,145
Sep 21, 2026
2.7500
2.8300
2.7400
2.7800
2.7800
151,659
Sep 18, 2026
2.7600
2.7900
2.7200
2.7300
2.7300
153,310
Sep 17, 2026
2.6750
2.7200
2.6200
2.6900
2.6900
168,226
Sep 16, 2026
2.6600
2.7200
2.5900
2.6800
2.6800
175,107
Sep 15, 2026
2.6000
2.7000
2.6000
2.6700
2.6700
308,007
Sep 14, 2026
2.6500
2.7300
2.5800
2.6400
2.6400
223,642
Sep 11, 2026
2.6500
2.6700
2.6000
2.6500
2.6500
901,398
Sep 10, 2026
2.7100
2.7200
2.5900
2.6600
2.6600
392,749
Sep 9, 2026
2.6800
2.7400
2.6300
2.7200
2.7200
509,570
Sep 8, 2026
2.7250
2.7400
2.6700
2.6700
2.6700
74,475
Sep 7, 2026
2.7400
2.7700
2.7000
2.7400
2.7400
99,966
Sep 4, 2026
2.7700
2.7700
2.7000
2.7400
2.7400
104,055
Sep 3, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
2.8300
2.8300
2.7000
2.7200
2.7200
153,021
Sep 2, 2026
2.8600
2.8600
2.7850
2.8300
2.7810
142,164
Sep 1, 2026
2.8700
2.9100
2.8100
2.9000
2.8498
165,067
Aug 31, 2026
2.9500
2.9550
2.8300
2.8700
2.8203
164,661
Aug 28, 2026
2.9700
2.9700
2.8700
2.9600
2.9087
595,550
Aug 27, 2026
3.0300
3.0300
2.7400
2.9400
2.8891
1,283,480
Aug 26, 2026
2.9500
3.0750
2.9300
3.0300
2.9775
877,007
Aug 25, 2026
2.8200
2.9700
2.7500
2.8500
2.8007
1,364,841
Aug 24, 2026
2.8000
2.8400
2.7600
2.7600
2.7122
372,372
Aug 21, 2026
2.8100
2.8100
2.7800
2.7900
2.7417
128,248
Aug 20, 2026
2.7900
2.8500
2.7900
2.8200
2.7712
141,939
Aug 19, 2026
2.8500
2.8700
2.7800
2.8100
2.7613
177,043
Aug 18, 2026
2.7200
2.8600
2.7200
2.8200
2.7712
338,863
Aug 17, 2026
2.7300
2.8000
2.7100
2.7200
2.6729
147,824
Aug 14, 2026
2.7000
2.7400
2.6700
2.7300
2.6827
84,691
Aug 13, 2026
2.7000
2.7400
2.6700
2.7000
2.6533
55,217
Aug 12, 2026
2.6800
2.7700
2.6600
2.7000
2.6533
180,455
Aug 11, 2026
2.6600
2.7300
2.6600
2.6600
2.6139
125,703
Aug 10, 2026
2.7400
2.7400
2.6500
2.6600
2.6139
54,291
Aug 7, 2026
2.7500
2.7500
2.6500
2.7100
2.6631
237,714
Aug 6, 2026
2.7000
2.7500
2.6500
2.7000
2.6533
286,841
Aug 5, 2026
2.7200
2.7400
2.6900
2.7000
2.6533
88,882
Aug 4, 2026
2.7300
2.7300
2.6600
2.6800
2.6336
154,649
Aug 3, 2026
2.7300
2.7500
2.6600
2.7200
2.6729
279,894
Jul 31, 2026
2.8400
2.8400
2.7000
2.7300
2.6827
238,517
Jul 30, 2026
2.6500
2.7600
2.6400
2.7000
2.6533
124,139
Jul 29, 2026
2.8000
2.8400
2.7100
2.7400
2.6926
172,592
Jul 28, 2026
2.7700
2.8000
2.6750
2.8000
2.7515
351,703
Jul 27, 2026
2.8400
2.9000
2.7550
2.7600
2.7122
115,724
Jul 24, 2026
2.7500
2.8700
2.7200
2.8300
2.7810
759,999
Jul 23, 2026
2.7200
2.8300
2.7200
2.7700
2.7220
267,525
Jul 22, 2026
2.8200
2.8200
2.7200
2.7200
2.6729
92,694
Jul 21, 2026
2.7200
2.7950
2.6700
2.7700
2.7220
101,726
Jul 20, 2026
2.6800
2.7500
2.6800
2.7300
2.6827
31,100
Jul 17, 2026
2.8000
2.8000
2.6800
2.6800
2.6336
185,755
Jul 16, 2026
2.8000
2.8300
2.7400
2.7600
2.7122
79,389
Jul 15, 2026
2.7300
2.8200
2.7300
2.8000
2.7515
99,747
Jul 14, 2026
2.6400
2.7800
2.5600
2.7600
2.7122
563,392
Jul 13, 2026
2.7400
2.7400
2.6400
2.7300
2.6827
270,576
Jul 10, 2026
2.6700
2.7300
2.6700
2.7200
2.6729
313,472
Jul 9, 2026
2.6200
2.7600
2.6200
2.7000
2.6533
148,478
Jul 8, 2026
2.7000
2.7400
2.5900
2.6500
2.6041
393,334
Jul 7, 2026
2.7900
2.8600
2.6900
2.7500
2.7024
253,512
Jul 6, 2026
2.7500
2.8000
2.7100
2.7300
2.6827
252,645
Jul 3, 2026
2.8650
2.8650
2.6500
2.8000
2.7515
519,623
Jul 2, 2026
2.8800
2.8800
2.7500
2.8300
2.7810
344,953
Jul 1, 2026
2.9100
2.9600
2.8800
2.8900
2.8400
180,866
Jun 30, 2026
2.9500
2.9700
2.9200
2.9200
2.8694
32,335
Jun 29, 2026
2.9500
3.0000
2.9100
2.9400
2.8891
108,204
Jun 26, 2026
2.9900
2.9900
2.8800
2.9200
2.8694
295,912
Jun 25, 2026
3.0100
3.0100
2.8800
2.9900
2.9382
372,325
Jun 24, 2026
3.0300
3.0800
2.9800
3.0100
2.9579
164,878
Jun 23, 2026
3.1700
3.1700
3.0000
3.0300
2.9775
180,903
Jun 22, 2026
3.0000
3.1800
2.9800
3.0800
3.0267
320,419
Jun 19, 2026
2.9800
2.9900
2.8800
2.9200
2.8694
355,820
Jun 18, 2026
2.9800
3.0100
2.8700
2.9000
2.8498
1,942,816
Jun 17, 2026
3.0200
3.2000
2.8600
2.9200
2.8694
862,449
Jun 16, 2026
2.6800
2.8100
2.6600
2.7000
2.6533
1,109,550
Jun 15, 2026
2.7500
2.7500
2.5800
2.6500
2.6041
510,003
Jun 12, 2026
2.6400
2.6800
2.6200
2.6800
2.6336
220,739
Jun 11, 2026
2.6300
2.6400
2.5200
2.6000
2.5550
291,758
Jun 10, 2026
2.7100
2.7100
2.6100
2.6400
2.5943
134,403
Jun 9, 2026
2.6500
2.7100
2.5700
2.6500
2.6041
250,820
Jun 5, 2026
2.6500
2.7300
2.6400
2.6500
2.6041
466,222
Jun 4, 2026
2.7200
2.7200
2.6200
2.6500
2.6041
72,181
Jun 3, 2026
2.7000
2.7450
2.6300
2.6400
2.5943
137,283
Jun 2, 2026
2.6800
2.7100
2.6100
2.6900
2.6434
188,252
Jun 1, 2026
2.7300
2.8200
2.6700
2.6700
2.6238
165,907
May 29, 2026
2.7800
2.8400
2.7100
2.7200
2.6729
167,190
May 28, 2026
2.7700
2.8300
2.7100
2.7800
2.7319
159,885
May 27, 2026
2.6000
2.8700
2.5700
2.7800
2.7319
882,020
May 26, 2026
2.6500
2.7200
2.5600
2.6000
2.5550
278,745
May 25, 2026
2.6200
2.6700
2.5300
2.5800
2.5353
293,089
May 22, 2026
2.4800
2.5500
2.4200
2.5500
2.5058
218,840
May 21, 2026
2.5100
2.5300
2.4500
2.4800
2.4371
176,958
May 20, 2026
2.6300
2.6300
2.4300
2.4600
2.4174
134,166
May 19, 2026
2.5400
2.5900
2.4850
2.5700
2.5255
868,971
May 18, 2026
2.6300
2.6300
2.5100
2.5200
2.4764
164,787
May 15, 2026
2.6200
2.6800
2.5400
2.5800
2.5353
726,581
May 14, 2026
2.6700
2.7800
2.6200
2.6200
2.5746
311,965
May 13, 2026
2.6500
2.6500
2.5500
2.6000
2.5550
386,168
May 12, 2026
2.4600
2.7100
2.3950
2.6500
2.6041
1,001,745
May 11, 2026
2.3600
2.4000
2.3300
2.3800
2.3388
71,269
May 8, 2026
2.3900
2.4100
2.3300
2.3800
2.3388
181,488
May 7, 2026
2.4100
2.4500
2.3700
2.4500
2.4076
108,859
May 6, 2026
2.3600
2.4200
2.3400
2.3800
2.3388
136,895
May 5, 2026
2.3500
2.3600
2.2800
2.3400
2.2995
99,750
May 4, 2026
2.3000
2.4400
2.3000
2.3900
2.3486
66,770
May 1, 2026
2.3400
2.4200
2.2700
2.3000
2.2602
280,355
Apr 30, 2026
2.3700
2.3700
2.2600
2.3000
2.2602
118,782
Apr 29, 2026
2.4000
2.4000
2.3000
2.3700
2.3290
132,240
Apr 28, 2026
2.3900
2.4200
2.3500
2.4000
2.3584
105,530
Apr 27, 2026
2.4400
2.4600
2.3500
2.3800
2.3388
195,548
Apr 24, 2026
2.4200
2.4300
2.3800
2.4100
2.3683
34,890
Apr 23, 2026
2.4000
2.5100
2.3800
2.4300
2.3879
164,884
Apr 22, 2026
2.4500
2.4500
2.3500
2.4300
2.3879
99,529
Apr 21, 2026
2.2900
2.4900
2.2300
2.4900
2.4469
189,042
Apr 20, 2026
2.1700
2.2600
2.1500
2.2400
2.2012
265,390
Apr 17, 2026
2.2500
2.2500
2.1600
2.1600
2.1226
77,150
Apr 16, 2026
2.2800
2.3000
2.2000
2.2000
2.1619
62,646
Apr 15, 2026
2.2800
2.2900
2.2500
2.2800
2.2405
58,094
Apr 14, 2026
2.1850
2.2500
2.1800
2.2500
2.2110
33,909
Apr 13, 2026
2.2500
2.2500
2.1600
2.1700
2.1324
72,752
Apr 10, 2026
2.2900
2.2900
2.1800
2.2500
2.2110
76,377
Apr 9, 2026
2.2500
2.3000
2.2000
2.2800
2.2405
232,348
Apr 8, 2026
2.1000
2.2500
2.0600
2.2500
2.2110
144,321
Apr 7, 2026
2.1800
2.1800
2.0700
2.1000
2.0636
134,549
Apr 2, 2026
2.2500
2.2500
2.1300
2.1800
2.1423
124,067
Apr 1, 2026
2.1500
2.2300
2.0700
2.2200
2.1816
262,392
Mar 31, 2026
2.1100
2.1150
2.0500
2.0900
2.0538
276,323
Mar 30, 2026
2.2400
2.2400
2.1300
2.1300
2.0931
77,193
Mar 27, 2026
2.2700
2.2700
2.2350
2.2600
2.2209
52,744
Mar 26, 2026
2.3800
2.3800
2.2500
2.2500
2.2110
136,089
Mar 25, 2026
2.3300
2.4000
2.3000
2.3400
2.2995
145,955
Mar 24, 2026
2.3000
2.3500
2.2300
2.3200
2.2798
109,616
Mar 23, 2026
2.4100
2.4100
2.2300
2.2500
2.2110
114,196
Mar 20, 2026
2.4600
2.4900
2.3700
2.3700
2.3290
92,432
Mar 19, 2026
2.4500
2.4800
2.4000
2.4800
2.4371
140,155
Mar 18, 2026
2.5400
2.6150
2.4800
2.5200
2.4764
106,175
Mar 17, 2026
2.5000
2.5700
2.4700
2.5000
2.4567
124,666
Mar 16, 2026
2.4400
2.5500
2.4400
2.5000
2.4567
158,033
Mar 13, 2026
2.4600
2.4700
2.3800
2.4500
2.4076
152,686
Mar 12, 2026
2.4900
2.4900
2.3700
2.4500
2.4076
238,526
Mar 11, 2026
2.5500
2.5700
2.4300
2.4600
2.4174
164,770
Mar 10, 2026
2.4450
2.5600
2.4300
2.5200
2.4764
266,776
Mar 9, 2026
2.4500
2.4500
2.2900
2.3700
2.3290
323,536
Mar 6, 2026
2.4100
2.4600
2.2900
2.4600
2.4174
189,236
Mar 5, 2026
0.033
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
2.4600
2.4700
2.3200
2.3400
2.2995
333,548
Mar 4, 2026
2.5450
2.5450
2.3700
2.4900
2.4145
694,339
Mar 3, 2026
2.5500
2.5700
2.4700
2.5200
2.4435
638,207
Mar 2, 2026
2.5700
2.6600
2.5000
2.6200
2.5405
377,166
Feb 27, 2026
2.8000
2.8000
2.6300
2.6700
2.5890
566,814
Feb 26, 2026
2.6400
2.8500
2.6100
2.8000
2.7151
611,120
Feb 25, 2026
2.4100
2.6300
2.4100
2.6300
2.5502
608,893
Feb 24, 2026
2.5000
2.5000
2.2600
2.4100
2.3369
1,344,100
Feb 23, 2026
2.8900
2.9000
2.3000
2.5000
2.4242
2,469,896
Feb 20, 2026
3.2500
3.2800
3.1100
3.2800
3.1805
228,596
Feb 19, 2026
3.2000
3.2000
3.0700
3.1800
3.0835
173,120
Feb 18, 2026
3.1500
3.1700
3.0900
3.1100
3.0156
180,153
Feb 17, 2026
3.0100
3.2200
3.0100
3.1400
3.0447
111,508
Feb 16, 2026
3.1500
3.1500
2.9800
3.0700
2.9769
266,045
Feb 13, 2026
3.1100
3.1200
3.0100
3.1200
3.0253
199,242
Feb 12, 2026
3.1800
3.1800
3.0900
3.1100
3.0156
42,563
Feb 11, 2026
3.2000
3.3000
3.1100
3.1600
3.0641
112,603
Feb 10, 2026
3.0000
3.2300
3.0000
3.1800
3.0835
175,343
Feb 9, 2026
2.9900
3.2300
2.9900
3.2300
3.1320
223,989
Feb 6, 2026
3.2800
3.2800
2.8700
3.0100
2.9187
547,147
Feb 5, 2026
3.3600
3.3600
3.1600
3.1900
3.0932
74,060
Feb 4, 2026
3.3100
3.3750
3.2200
3.2700
3.1708
186,613
Feb 3, 2026
3.3500
3.4400
3.2200
3.4000
3.2969
156,747
Feb 2, 2026
3.1400
3.3200
3.1100
3.2000
3.1029
349,375
Jan 30, 2026
3.2900
3.2900
3.1300
3.2000
3.1029
163,231
Jan 29, 2026
3.1100
3.2200
3.1100
3.1800
3.0835
458,880
Jan 28, 2026
3.2400
3.2600
3.0400
3.2000
3.1029
430,671
Jan 27, 2026
3.4700
3.4900
3.2500
3.2500
3.1514
301,696
Jan 23, 2026
3.4800
3.5000
3.4100
3.4400
3.3356
222,154
Jan 22, 2026
3.3900
3.4600
3.3200
3.4300
3.3259
82,860
Jan 21, 2026
3.4100
3.4100
3.2700
3.3900
3.2872
150,620
Jan 20, 2026
3.4200
3.4300
3.2900
3.4100
3.3065
81,008
Jan 19, 2026
3.4500
3.5000
3.3600
3.4000
3.2969
152,490
Jan 16, 2026
3.3500
3.4700
3.3500
3.4300
3.3259
85,452
Jan 15, 2026
3.4900
3.4900
3.3000
3.4100
3.3065
362,253
Jan 14, 2026
3.4000
3.4100
3.3400
3.3800
3.2775
200,263
Jan 13, 2026
3.4800
3.4800
3.3600
3.4000
3.2969
150,582
Jan 12, 2026
3.4400
3.4600
3.3100
3.4200
3.3162
142,069
Jan 9, 2026
3.1700
3.2800
3.1700
3.2400
3.1417
360,413
Jan 8, 2026
3.2800
3.3400
3.2300
3.2500
3.1514
236,891
Jan 7, 2026
3.4700
3.4700
3.2600
3.2600
3.1611
459,462
Jan 6, 2026
3.5500
3.5500
3.4400
3.4800
3.3744
168,440
Jan 5, 2026
3.4800
3.5600
3.4700
3.5000
3.3938
503,511
Jan 2, 2026
3.5000
3.5100
3.4700
3.4700
3.3647
186,407
Dec 31, 2025
3.5000
3.5000
3.4500
3.4700
3.3647
78,618
Dec 30, 2025
3.5000
3.5000
3.4700
3.4800
3.3744
132,085
Dec 29, 2025
3.5000
3.5000
3.4200
3.5000
3.3938
90,171
Dec 24, 2025
3.4900
3.5000
3.4200
3.4600
3.3550
154,962
Dec 23, 2025
3.3600
3.5100
3.3600
3.4900
3.3841
584,333
Dec 22, 2025
3.3900
3.4100
3.3200
3.3600
3.2581
270,937
Dec 19, 2025
3.4700
3.4700
3.3000
3.3200
3.2193
514,575
Dec 18, 2025
3.1500
3.3300
3.1400
3.2600
3.1611
395,511
Dec 17, 2025
3.0700
3.1800
2.9900
3.1800
3.0835
179,082
Dec 16, 2025
3.1000
3.1000
3.0600
3.0700
2.9769
138,688
Dec 15, 2025
3.1000
3.1500
3.0300
3.1000
3.0060
178,939
Dec 12, 2025
3.0400
3.1700
2.9900
3.1100
3.0156
359,067
Dec 11, 2025
3.0900
3.1900
3.0400
3.0400
2.9478
580,096
Dec 10, 2025
2.9400
3.1100
2.9400
3.0700
2.9769
417,642
Dec 9, 2025
2.8900
2.9200
2.8700
2.9000
2.8120
159,454
Dec 8, 2025
2.9400
2.9400
2.9000
2.9100
2.8217
74,840
Dec 5, 2025
2.9400
2.9600
2.8300
2.9300
2.8411
235,167
Dec 4, 2025
2.9000
2.9600
2.8750
2.9400
2.8508
880,341
Dec 3, 2025
2.8000
2.9000
2.7700
2.8600
2.7732
1,105,932
Dec 2, 2025
2.6800
2.8100
2.6400
2.8100
2.7248
327,124
Dec 1, 2025
2.8600
2.9200
2.7000
2.7200
2.6375
710,268
Nov 28, 2025
2.5800
2.7900
2.5800
2.7700
2.6860
654,959
Nov 27, 2025
2.4900
2.5800
2.4700
2.5800
2.5017
576,420
Nov 26, 2025
2.5000
2.5100
2.4600
2.4700
2.3951
433,037
Nov 25, 2025
2.4500
2.5600
2.4500
2.5000
2.4242
519,930
Nov 24, 2025
2.4500
2.4900
2.4200
2.4300
2.3563
97,291
Nov 21, 2025
2.4200
2.4500
2.3500
2.4500
2.3757
218,021
Nov 20, 2025
2.4800
2.5000
2.4000
2.4300
2.3563
161,086
Nov 19, 2025
2.4400
2.5400
2.4400
2.4500
2.3757
100,673
Nov 18, 2025
2.5000
2.5000
2.4250
2.4600
2.3854
136,775
Nov 17, 2025
2.4500
2.5100
2.4300
2.5000
2.4242
214,739
Nov 14, 2025
2.4700
2.4700
2.4000
2.4300
2.3563
46,266
Nov 13, 2025
2.4600
2.4800
2.4100
2.4700
2.3951
57,288
Nov 12, 2025
2.4100
2.4500
2.4000
2.4200
2.3466
61,876
Nov 11, 2025
2.4800
2.5500
2.4100
2.4100
2.3369
142,292
Nov 10, 2025
2.4700
2.4800
2.4500
2.4800
2.4048
264,800
Nov 7, 2025
2.3800
2.4600
2.3600
2.4400
2.3660
351,166
Nov 6, 2025
2.4000
2.4400
2.3400
2.3900
2.3175
210,216
Nov 5, 2025
2.4400
2.4400
2.2500
2.3900
2.3175
255,291
Nov 4, 2025
2.4000
2.4700
2.3600
2.4600
2.3854
204,098
Nov 3, 2025
2.4100
2.4400
2.3600
2.3700
2.2981
83,609
Oct 31, 2025
2.3600
2.4300
2.3600
2.3900
2.3175
272,243
Oct 30, 2025
2.4000
2.4000
2.3400
2.3800
2.3078
95,864
