Symal Group Ltd Historical Data - SYL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Symal Group Ltd (SYL)
Symal Group Ltd (SYL) Historical

Symal Group Ltd (SYL)

1.895

-0.035

(-1.81%)

Closed 05 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.115	6.4606741573	1.78	1.95	1.755	158281	1.86783542	DE
4	0.275	16.975308642	1.62	1.95	1.62	82403	1.80457148	DE
12	-0.005	-0.263157894737	1.9	1.95	1.555	173834	1.77073512	DE
26	-0.005	-0.263157894737	1.9	1.95	1.555	173834	1.77073512	DE
52	-0.005	-0.263157894737	1.9	1.95	1.555	173834	1.77073512	DE
156	-0.005	-0.263157894737	1.9	1.95	1.555	173834	1.77073512	DE
260	-0.005	-0.263157894737	1.9	1.95	1.555	173834	1.77073512	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738646100	1.93	0.07	3.76	1.88	1.93	1.88	236625
1738559700	1.86	-0.04	-2.11	1.89	1.895	1.85	95228
1738300500	1.9	0.02	1.06	1.91	1.94	1.88	75837
1738214100	1.88	0.05	3.01	1.83	1.95	1.83	488163
1738127700	1.825	0.04	2.53	1.78	1.83	1.77	88411
1738041300	1.78	0.02	1.14	1.78	1.78	1.755	43767
1737695700	1.76	-0.01	-0.56	1.78	1.78	1.75	98701
1737609300	1.77	0.03	1.72	1.73	1.775	1.72	152965
1737522900	1.74	-0.01	-0.57	1.74	1.76	1.74	68321
1737436500	1.75	0.02	1.45	1.725	1.76	1.725	51021
1737350100	1.725	0	0.00	1.725	1.77	1.725	53101
1737090900	1.725	-0.02	-1.15	1.76	1.76	1.725	4017
1737004500	1.745	0	0.00	1.755	1.77	1.745	86439
1736918100	1.745	0.05	2.95	1.69	1.78	1.69	90972
1736831700	1.695	-0.01	-0.59	1.695	1.695	1.62	58534
1736745300	1.705	0.01	0.29	1.7	1.705	1.7	12995
1736486100	1.7	0	0.00	1.7	1.7	1.7	6860
1736399700	1.7	0.03	2.10	1.695	1.7	1.695	5951
1736313300	1.665	-0.04	-2.06	1.665	1.695	1.665	5718
1736226900	1.7	0.09	5.59	1.62	1.7025	1.62	78656
1736140500	1.61	-0.09	-5.29	1.665	1.71	1.61	50348
1735881300	1.7	-0.02	-0.87	1.7	1.75	1.7	11985
1735794900	1.715	0.02	0.88	1.73	1.745	1.7	1844
1735617660	1.7	0.01	0.59	1.7	1.7	1.7	55
1735535700	1.69	0.02	1.50	1.73	1.765	1.685	15148
1735276500	1.665	-0.07	-3.76	1.725	1.73	1.665	1108123
1735014060	1.73	0.07	3.90	1.65	1.73	1.65	2074
1734930900	1.665	0.01	0.30	1.66	1.72	1.65	53601
1734671700	1.66	-0.07	-4.05	1.73	1.73	1.66	39031
1734585300	1.73	-0.03	-1.42	1.735	1.735	1.68	22991
1734498900	1.755	0	0.29	1.76	1.76	1.75	10648
1734412500	1.75	0	0.00	1.765	1.79	1.75	47060
1734326100	1.75	-0.04	-2.23	1.8	1.8	1.75	20118
1734066900	1.79	0.01	0.56	1.795	1.795	1.79	445
1733980500	1.78	-0.04	-2.20	1.82	1.825	1.78	21534
1733894100	1.82	0.05	2.54	1.83	1.83	1.82	1017
1733807700	1.775	-0.03	-1.66	1.84	1.84	1.775	55408
1733721300	1.805	0.01	0.42	1.83	1.845	1.805	16899
1733462100	1.7975	-0.05	-2.57	1.845	1.845	1.7875	318757
1733375700	1.845	0.02	1.37	1.83	1.845	1.81	125787
1733289300	1.82	0.02	1.11	1.82	1.82	1.765	96178
1733202900	1.8	0.01	0.28	1.81	1.84	1.77	470916
1733116500	1.795	0.21	12.89	1.605	1.8	1.605	53825
1732857300	1.59	-0.04	-2.45	1.65	1.65	1.58	456690
1732770900	1.6299999	-0.02	-1.21	1.65	1.65	1.555	227666
1732684500	1.65	-0.06	-3.51	1.75	1.75	1.62	168917
1732598100	1.71	-0.11	-6.04	1.8	1.8	1.7	349530
1732511700	1.82	-0.02	-1.09	1.87	1.87	1.82	285967
1732252500	1.84	0.01	0.27	1.87	1.915	1.835	548814

IOCHP-MAXION ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions