Symal Group Limited (ASX:SYL)
Australia
· Delayed Price · Currency is AUD 2.400
+0.020 (0.84%)
Last updated: Apr 28, 2026, 3:59 PM AEST
Symal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.39 | 2.42 | 2.35 | 2.40 | 2.40 | 0.84% | 105,530 |
| Apr 27, 2026 | 2.44 | 2.46 | 2.35 | 2.38 | 2.38 | -1.24% | 195,548 |
| Apr 24, 2026 | 2.42 | 2.43 | 2.38 | 2.41 | 2.41 | -0.82% | 34,890 |
| Apr 23, 2026 | 2.40 | 2.51 | 2.38 | 2.43 | 2.43 | - | 164,884 |
| Apr 22, 2026 | 2.45 | 2.45 | 2.35 | 2.43 | 2.43 | -2.41% | 99,529 |
| Apr 21, 2026 | 2.29 | 2.49 | 2.23 | 2.49 | 2.49 | 11.16% | 189,042 |
| Apr 20, 2026 | 2.17 | 2.26 | 2.15 | 2.24 | 2.24 | 3.70% | 265,390 |
| Apr 17, 2026 | 2.25 | 2.25 | 2.16 | 2.16 | 2.16 | -1.82% | 77,150 |
| Apr 16, 2026 | 2.28 | 2.30 | 2.20 | 2.20 | 2.20 | -3.51% | 62,646 |
| Apr 15, 2026 | 2.28 | 2.29 | 2.25 | 2.28 | 2.28 | 1.33% | 58,094 |
| Apr 14, 2026 | 2.19 | 2.25 | 2.18 | 2.25 | 2.25 | 3.69% | 33,909 |
| Apr 13, 2026 | 2.25 | 2.25 | 2.16 | 2.17 | 2.17 | -3.56% | 72,752 |
| Apr 10, 2026 | 2.29 | 2.29 | 2.18 | 2.25 | 2.25 | -1.32% | 76,377 |
| Apr 9, 2026 | 2.25 | 2.30 | 2.20 | 2.28 | 2.28 | 1.33% | 232,348 |
| Apr 8, 2026 | 2.10 | 2.25 | 2.06 | 2.25 | 2.25 | 7.14% | 144,321 |
| Apr 7, 2026 | 2.18 | 2.18 | 2.07 | 2.10 | 2.10 | -3.67% | 134,549 |
| Apr 2, 2026 | 2.25 | 2.25 | 2.13 | 2.18 | 2.18 | -1.80% | 124,067 |
| Apr 1, 2026 | 2.15 | 2.23 | 2.07 | 2.22 | 2.22 | 6.22% | 262,392 |
| Mar 31, 2026 | 2.11 | 2.12 | 2.05 | 2.09 | 2.09 | -1.88% | 276,323 |
| Mar 30, 2026 | 2.24 | 2.24 | 2.13 | 2.13 | 2.13 | -5.75% | 77,193 |
| Mar 27, 2026 | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | 0.44% | 52,744 |
| Mar 26, 2026 | 2.38 | 2.38 | 2.25 | 2.25 | 2.25 | -3.85% | 136,089 |
| Mar 25, 2026 | 2.33 | 2.40 | 2.30 | 2.34 | 2.34 | 0.86% | 145,955 |
| Mar 24, 2026 | 2.30 | 2.35 | 2.23 | 2.32 | 2.32 | 3.11% | 109,616 |
| Mar 23, 2026 | 2.41 | 2.41 | 2.23 | 2.25 | 2.25 | -5.06% | 114,196 |
| Mar 20, 2026 | 2.46 | 2.49 | 2.37 | 2.37 | 2.37 | -4.44% | 92,432 |
| Mar 19, 2026 | 2.45 | 2.48 | 2.40 | 2.48 | 2.48 | -1.59% | 140,155 |
| Mar 18, 2026 | 2.54 | 2.62 | 2.48 | 2.52 | 2.52 | 0.80% | 106,175 |
| Mar 17, 2026 | 2.50 | 2.57 | 2.47 | 2.50 | 2.50 | - | 124,666 |
| Mar 16, 2026 | 2.44 | 2.55 | 2.44 | 2.50 | 2.50 | 2.04% | 158,033 |
| Mar 13, 2026 | 2.46 | 2.47 | 2.38 | 2.45 | 2.45 | - | 152,686 |
| Mar 12, 2026 | 2.49 | 2.49 | 2.37 | 2.45 | 2.45 | -0.41% | 238,526 |
| Mar 11, 2026 | 2.55 | 2.57 | 2.43 | 2.46 | 2.46 | -2.38% | 164,770 |
| Mar 10, 2026 | 2.45 | 2.56 | 2.43 | 2.52 | 2.52 | 6.33% | 266,776 |
| Mar 9, 2026 | 2.45 | 2.45 | 2.29 | 2.37 | 2.37 | -3.66% | 323,536 |
| Mar 6, 2026 | 2.41 | 2.46 | 2.29 | 2.46 | 2.46 | 5.13% | 189,236 |
| Mar 5, 2026 | 2.46 | 2.47 | 2.32 | 2.34 | 2.34 | -6.02% | 333,548 |
| Mar 4, 2026 | 2.55 | 2.55 | 2.37 | 2.49 | 2.46 | -1.19% | 694,339 |
| Mar 3, 2026 | 2.55 | 2.57 | 2.47 | 2.52 | 2.49 | -3.82% | 638,207 |
| Mar 2, 2026 | 2.57 | 2.66 | 2.50 | 2.62 | 2.59 | -1.87% | 377,166 |
| Feb 27, 2026 | 2.80 | 2.80 | 2.63 | 2.67 | 2.63 | -4.64% | 566,814 |
| Feb 26, 2026 | 2.64 | 2.85 | 2.61 | 2.80 | 2.76 | 6.46% | 611,120 |
| Feb 25, 2026 | 2.41 | 2.63 | 2.41 | 2.63 | 2.60 | 9.13% | 608,893 |
| Feb 24, 2026 | 2.50 | 2.50 | 2.26 | 2.41 | 2.38 | -3.60% | 1,344,100 |
| Feb 23, 2026 | 2.89 | 2.90 | 2.30 | 2.50 | 2.47 | -23.78% | 2,469,896 |
| Feb 20, 2026 | 3.25 | 3.28 | 3.11 | 3.28 | 3.24 | 3.14% | 228,596 |
| Feb 19, 2026 | 3.20 | 3.20 | 3.07 | 3.18 | 3.14 | 2.25% | 173,120 |
| Feb 18, 2026 | 3.15 | 3.17 | 3.09 | 3.11 | 3.07 | -0.96% | 180,153 |
| Feb 17, 2026 | 3.01 | 3.22 | 3.01 | 3.14 | 3.10 | 2.28% | 111,508 |
| Feb 16, 2026 | 3.15 | 3.15 | 2.98 | 3.07 | 3.03 | -1.60% | 266,045 |
| Feb 13, 2026 | 3.11 | 3.12 | 3.01 | 3.12 | 3.08 | 0.32% | 199,242 |
| Feb 12, 2026 | 3.18 | 3.18 | 3.09 | 3.11 | 3.07 | -1.58% | 42,563 |
| Feb 11, 2026 | 3.20 | 3.30 | 3.11 | 3.16 | 3.12 | -0.63% | 112,603 |
| Feb 10, 2026 | 3.00 | 3.23 | 3.00 | 3.18 | 3.14 | -1.55% | 175,343 |
| Feb 9, 2026 | 2.99 | 3.23 | 2.99 | 3.23 | 3.19 | 7.31% | 223,989 |
| Feb 6, 2026 | 3.28 | 3.28 | 2.87 | 3.01 | 2.97 | -5.64% | 547,147 |
| Feb 5, 2026 | 3.36 | 3.36 | 3.16 | 3.19 | 3.15 | -2.45% | 74,060 |
| Feb 4, 2026 | 3.31 | 3.38 | 3.22 | 3.27 | 3.23 | -3.82% | 186,613 |
| Feb 3, 2026 | 3.35 | 3.44 | 3.22 | 3.40 | 3.35 | 6.25% | 156,747 |
| Feb 2, 2026 | 3.14 | 3.32 | 3.11 | 3.20 | 3.16 | - | 349,375 |
| Jan 30, 2026 | 3.29 | 3.29 | 3.13 | 3.20 | 3.16 | 0.63% | 163,231 |
| Jan 29, 2026 | 3.11 | 3.22 | 3.11 | 3.18 | 3.14 | -0.63% | 458,880 |
| Jan 28, 2026 | 3.24 | 3.26 | 3.04 | 3.20 | 3.16 | -1.54% | 430,671 |
| Jan 27, 2026 | 3.47 | 3.49 | 3.25 | 3.25 | 3.21 | -5.52% | 301,696 |
| Jan 23, 2026 | 3.48 | 3.50 | 3.41 | 3.44 | 3.39 | 0.29% | 222,154 |
| Jan 22, 2026 | 3.39 | 3.46 | 3.32 | 3.43 | 3.38 | 1.18% | 82,860 |
| Jan 21, 2026 | 3.41 | 3.41 | 3.27 | 3.39 | 3.35 | -0.59% | 150,620 |
| Jan 20, 2026 | 3.42 | 3.43 | 3.29 | 3.41 | 3.36 | 0.29% | 81,008 |
| Jan 19, 2026 | 3.45 | 3.50 | 3.36 | 3.40 | 3.35 | -0.87% | 152,490 |
| Jan 16, 2026 | 3.35 | 3.47 | 3.35 | 3.43 | 3.38 | 0.59% | 85,452 |
| Jan 15, 2026 | 3.49 | 3.49 | 3.30 | 3.41 | 3.36 | 0.89% | 362,253 |
| Jan 14, 2026 | 3.40 | 3.41 | 3.34 | 3.38 | 3.34 | -0.59% | 200,263 |
| Jan 13, 2026 | 3.48 | 3.48 | 3.36 | 3.40 | 3.35 | -0.58% | 150,582 |
| Jan 12, 2026 | 3.44 | 3.46 | 3.31 | 3.42 | 3.37 | 5.56% | 142,069 |
| Jan 9, 2026 | 3.17 | 3.28 | 3.17 | 3.24 | 3.20 | -0.31% | 360,413 |
| Jan 8, 2026 | 3.28 | 3.34 | 3.23 | 3.25 | 3.21 | -0.31% | 236,891 |
| Jan 7, 2026 | 3.47 | 3.47 | 3.26 | 3.26 | 3.22 | -6.32% | 459,462 |
| Jan 6, 2026 | 3.55 | 3.55 | 3.44 | 3.48 | 3.43 | -0.57% | 168,440 |
| Jan 5, 2026 | 3.48 | 3.56 | 3.47 | 3.50 | 3.45 | 0.86% | 503,511 |
| Jan 2, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.42 | - | 186,407 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.45 | 3.47 | 3.42 | -0.29% | 78,618 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.47 | 3.48 | 3.43 | -0.57% | 132,085 |
| Dec 29, 2025 | 3.50 | 3.50 | 3.42 | 3.50 | 3.45 | 1.16% | 90,171 |
| Dec 24, 2025 | 3.49 | 3.50 | 3.42 | 3.46 | 3.41 | -0.86% | 154,962 |
| Dec 23, 2025 | 3.36 | 3.51 | 3.36 | 3.49 | 3.44 | 3.87% | 584,333 |
| Dec 22, 2025 | 3.39 | 3.41 | 3.32 | 3.36 | 3.32 | 1.20% | 270,937 |
| Dec 19, 2025 | 3.47 | 3.47 | 3.30 | 3.32 | 3.28 | 1.84% | 514,575 |
| Dec 18, 2025 | 3.15 | 3.33 | 3.14 | 3.26 | 3.22 | 2.52% | 395,511 |
| Dec 17, 2025 | 3.07 | 3.18 | 2.99 | 3.18 | 3.14 | 3.58% | 179,082 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.06 | 3.07 | 3.03 | -0.97% | 138,688 |
| Dec 15, 2025 | 3.10 | 3.15 | 3.03 | 3.10 | 3.06 | -0.32% | 178,939 |
| Dec 12, 2025 | 3.04 | 3.17 | 2.99 | 3.11 | 3.07 | 2.30% | 359,067 |
| Dec 11, 2025 | 3.09 | 3.19 | 3.04 | 3.04 | 3.00 | -0.98% | 580,096 |
| Dec 10, 2025 | 2.94 | 3.11 | 2.94 | 3.07 | 3.03 | 5.86% | 417,642 |
| Dec 9, 2025 | 2.89 | 2.92 | 2.87 | 2.90 | 2.86 | -0.34% | 159,454 |
| Dec 8, 2025 | 2.94 | 2.94 | 2.90 | 2.91 | 2.87 | -0.68% | 74,840 |
| Dec 5, 2025 | 2.94 | 2.96 | 2.83 | 2.93 | 2.89 | -0.34% | 235,167 |
| Dec 4, 2025 | 2.90 | 2.96 | 2.88 | 2.94 | 2.90 | 2.80% | 880,341 |
| Dec 3, 2025 | 2.80 | 2.90 | 2.77 | 2.86 | 2.82 | 1.78% | 1,105,932 |
| Dec 2, 2025 | 2.68 | 2.81 | 2.64 | 2.81 | 2.77 | 3.31% | 327,124 |