Skip to main content
Sarytogan Graphite Limited (ASX:SGA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0970
-0.0020 (-2.02%)
Mar 10, 2026, 3:33 PM AEST

Sarytogan Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.090.100.090.100.10-2.02%310,194
Mar 9, 20260.090.100.090.100.103.13%1,278,654
Mar 6, 20260.090.100.090.100.1011.63%506,267
Mar 5, 20260.090.090.090.090.09-5.49%1,553
Mar 4, 20260.090.090.090.090.09-1.09%303,041
Mar 3, 20260.090.090.090.090.095.75%412,596
Mar 2, 20260.090.090.090.090.09-3.33%88,676
Feb 27, 20260.090.090.090.090.094.65%361,212
Feb 26, 20260.090.090.090.090.091.18%357,520
Feb 25, 20260.090.090.090.090.09-2.30%241,885
Feb 24, 20260.080.090.080.090.093.57%290,709
Feb 23, 20260.090.090.080.080.08-1.18%471,448
Feb 20, 20260.090.090.090.090.09-451,280
Feb 19, 20260.090.090.080.090.09-3.41%835,926
Feb 18, 20260.090.090.090.090.09-2.22%427,277
Feb 17, 20260.090.090.090.090.09-4.26%26,151
Feb 16, 20260.090.090.090.090.098.05%282,939
Feb 13, 20260.090.090.090.090.09-3.33%6,296
Feb 12, 20260.090.090.090.090.09-157,071
Feb 11, 20260.090.090.090.090.091.12%223,864
Feb 10, 20260.090.090.090.090.091.14%77,500
Feb 9, 20260.090.090.090.090.09-2.22%62,436
Feb 6, 20260.090.090.090.090.09-3.23%799,803
Feb 5, 20260.090.100.090.090.09-1.06%377,005
Feb 4, 20260.090.100.090.090.09-268,455
Feb 3, 20260.090.090.090.090.09-75,569
Feb 2, 20260.090.090.090.090.09-456,766
Jan 30, 20260.100.100.090.090.09-1.05%454,313
Jan 29, 20260.110.110.100.100.10-4.04%267,536
Jan 28, 20260.100.100.090.100.102.06%606,874
Jan 27, 20260.100.100.100.100.10-1.02%554,252
Jan 23, 20260.100.110.100.100.10-1.01%1,406,513
Jan 22, 20260.110.110.100.100.10-5.71%615,974
Jan 21, 20260.100.110.100.110.115.00%1,023,035
Jan 20, 20260.100.110.100.100.103.09%384,918
Jan 19, 20260.100.100.100.100.10-3.00%321,196
Jan 16, 20260.110.110.100.100.10-4.76%81,169
Jan 15, 20260.110.110.110.110.11-4.55%227,281
Jan 14, 20260.110.110.110.110.114.76%472,231
Jan 13, 20260.100.110.100.110.119.37%603,754
Jan 12, 20260.100.100.100.100.10-3.03%451,296
Jan 9, 20260.100.100.100.100.101.02%336,634
Jan 8, 20260.100.100.100.100.101.03%8,176
Jan 7, 20260.100.100.100.100.10-215,116
Jan 6, 20260.100.100.100.100.10-140,096
Jan 5, 20260.100.100.100.100.10-2.02%220,636
Dec 31, 20250.110.110.100.100.10-5.71%782,039
Dec 30, 20250.100.110.100.110.117.14%107,169
Dec 29, 20250.100.100.100.100.101.03%32,525
Dec 24, 20250.100.100.100.100.101.04%21,655
Dec 23, 20250.100.100.100.100.10-4.00%17,649
Dec 22, 20250.100.100.100.100.10-11,993
Dec 19, 20250.110.110.100.100.10-80,907
Dec 18, 20250.100.110.100.100.104.17%477,040
Dec 17, 20250.100.100.090.100.10-4.00%265,099
Dec 16, 20250.110.110.100.100.10-9.09%256,404
Dec 15, 20250.100.120.100.110.1110.00%358,558
Dec 12, 20250.100.110.100.100.10-9.09%242,059
Dec 11, 20250.100.120.100.110.1110.00%3,831,073
Dec 10, 20250.090.110.090.100.1012.36%2,403,664
Dec 9, 20250.090.090.090.090.09-2.20%25,874
Dec 8, 20250.090.100.090.090.091.11%334,907
Dec 5, 20250.090.090.090.090.092.27%63,364
Dec 4, 20250.090.090.090.090.093.53%529,494
Dec 3, 20250.090.090.080.090.09-802,700
Dec 2, 20250.090.100.090.090.09-11.46%1,913,434
Dec 1, 20250.110.110.100.100.10-2.04%78,184
Nov 28, 20250.100.100.100.100.10-2.00%71,637
Nov 26, 20250.100.110.100.100.10-4.76%222,480
Nov 21, 20250.110.110.100.110.11-355,173
Nov 20, 20250.110.110.110.110.11-437,737
Nov 19, 20250.110.110.100.110.11-42,405
Nov 18, 20250.120.120.100.110.11-12.50%375,983
Nov 17, 20250.110.120.110.120.129.09%180,299
Nov 14, 20250.110.110.110.110.11-4.35%64,297
Nov 12, 20250.130.130.110.120.12-8.00%143,727
Nov 11, 20250.130.130.120.130.1313.64%169,532
Nov 10, 20250.110.120.100.110.11-211,804
Nov 7, 20250.110.120.110.110.114.76%570,664
Nov 6, 20250.110.120.110.110.11-4.55%97,104
Nov 5, 20250.120.120.110.110.11-12.00%222,550
Nov 4, 20250.120.130.120.130.13-23,922
Nov 3, 20250.120.130.120.130.134.17%166,808
Oct 31, 20250.120.120.110.120.124.35%132,589
Oct 30, 20250.120.130.120.120.12-31,798
Oct 29, 20250.120.120.110.120.124.55%138,519
Oct 28, 20250.130.150.110.110.11-12.00%847,781
Oct 27, 20250.140.140.130.130.13-10.71%239,998
Oct 24, 20250.150.150.140.140.14-6.67%96,181
Oct 23, 20250.130.150.130.150.1520.00%240,743
Oct 22, 20250.140.140.120.130.13-10.71%501,516
Oct 21, 20250.140.140.140.140.14-27,587
Oct 20, 20250.160.160.140.140.14-9.68%345,559
Oct 17, 20250.160.160.150.160.163.33%208,376
Oct 16, 20250.140.160.140.150.157.14%775,128
Oct 15, 20250.140.140.130.140.14-530,174
Oct 14, 20250.130.150.130.140.147.69%1,574,507
Oct 13, 20250.120.130.100.130.1313.04%1,078,455
Oct 10, 20250.130.130.120.120.124.55%708,497
Oct 9, 20250.110.120.110.110.11-4.35%350,665