Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Sep-21 03:27:23 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(S2R) S2 RESOURCES LTD Daily Prices Page 6...

     Prev Section TOC    Company Info for S2R    Limits Next Section


Company Details for (S2R) S2 RESOURCES LTD

Listing Code S2R
Listing Name S2 RESOURCES LTD
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 18th September 2025
Latest price with VOLUME for S2R .. Wednesday 21st August 2024

S2R is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 2 0.0
MAX 0.855 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for S2R    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

225 Days for (S2R) S2 RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Apr-09 Fri 0.155 0.155 ### ### 313,843 24,322 ### ### 0.0
2021-Apr-08 Thu 0.155 0.155 0.155 0.155 141,387 ### ### ### ###
2021-Apr-07 Wed ### 0.155 ### 0.155 ### ### ###
2021-Apr-06 Tue 0.155 0.155 0.145 ### 15.3 15.3 0.0
2021-Apr-01 Thu 0.155 ### 0.155 ### 66,250 ### 85.2 85.2 0.0
2021-Mar-31 Wed ### ### ### ### 17.6 17.6 0.0
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon ### 0.175 ### ### 343,383 30,046 77.6 77.6 0.0
2021-Mar-26 Fri ### 0.175 ### ### 60.5 60.5 0.0
2021-Mar-25 Thu 0.175 0.175 ### ### 20.9 20.9 0.0
2021-Mar-24 Wed ### 0.185 ### 0.175 88.7 88.7 0.0
2021-Mar-23 Tue ### 0.185 ### ### 241,976 22,382 ### ### 0.0
2021-Mar-22 Mon ### ### ### ### 67.5 67.5 0.0
2021-Mar-19 Fri 0.175 0.175 ### ### ### ### 0.0
2021-Mar-18 Thu 0.175 0.175 ### 0.175 13,928 ### ### ### 0.0
2021-Mar-17 Wed ### 0.175 ### 0.175 ### ### 0.0
2021-Mar-16 Tue ### ### ### ### 2.6 2.6 0.0
2021-Mar-15 Mon ### ### ### ### 652,541 0 ### ### 0.0
2021-Mar-12 Fri ### 0.175 ### ### 300,972 ### 92.4 92.4 0.0
2021-Mar-11 Thu ### ### ### ### 98,775 0 5.2 5.2 0.0
2021-Mar-10 Wed ### ### ### ### 68.1 68.1 0.0
2021-Mar-09 Tue ### ### 0.155 ### 133,582 10,352 70.5 70.5 0.0
2021-Mar-08 Mon ### ### ### ### 124,243 0 70.8 70.8 0.0
2021-Mar-05 Fri ### ### ### ### 9.8 9.8 0.0
2021-Mar-04 Thu ### ### ### ### ### ### 0.0
2021-Mar-03 Wed ### ### 0.155 0.155 ### ### ###
2021-Mar-02 Tue 0.155 ### ### ### 96.3 96.3 0.0
2021-Mar-01 Mon ### ### 0.155 ### ### ### 0.0
2021-Feb-26 Fri ### ### ### ### 21.5 21.5 0.0
2021-Feb-25 Thu 0.175 0.175 ### ### ### ### 0.0
2021-Feb-24 Wed ### ### ### ### 73.7 73.7 0.0
2021-Feb-23 Tue 0.175 0.175 ### ### 23.2 23.2 0.0
2021-Feb-22 Mon 0.175 ### ### ### ### ### 0.0
2021-Feb-19 Fri ### 0.175 ### 0.175 90.8 90.8 0.0
2021-Feb-18 Thu ### ### ### ### 9.8 9.8 0.0
2021-Feb-17 Wed ### ### ### 0.175 ### ### 0.0
2021-Feb-16 Tue 0.185 0.185 ### ### ### ### 0.0
2021-Feb-15 Mon ### 0.185 ### 0.185 82.6 82.6 ###
2021-Feb-12 Fri 0.185 0.185 0.175 0.175 572,542 103,057 ### ### 0.0
2021-Feb-11 Thu ### ### 0.185 0.185 24.7 24.7 ###
2021-Feb-10 Wed 0.175 0.185 0.175 0.185 252,652 45,477 93.2 93.2 ###
2021-Feb-09 Tue ### ### 0.175 0.175 ### ### 0.0
2021-Feb-08 Mon 0.185 0.185 0.175 0.185 277,683 49,982 ### ### ###
2021-Feb-05 Fri 0.185 ### ### 0.185 ### ### ###
2021-Feb-04 Thu 0.185 ### 0.185 0.185 ### ### ###
2021-Feb-03 Wed ### ### 0.185 ### 63.0 63.0 0.0
2021-Feb-02 Tue ### ### ### ### 218,142 0 82.9 82.9 0.0
2021-Feb-01 Mon 0.185 0.2 0.175 ### 760,241 142,545 ### ### 0.0
2021-Jan-29 Fri 0.2 0.2 0.185 0.185 687,522 132,347 ### ### ###
2021-Jan-28 Thu 0.2 0.2 ### ### ### ### 0.0
2021-Jan-27 Wed ### 0.21 0.2 0.2 686,623 140,757 ### ### 0.0
2021-Jan-25 Mon ### 0.21 0.2 0.2 20.8 20.8 0.0
2021-Jan-22 Fri ### 0.22 0.2 ### 1,215,043 255,159 11.3 11.3 0.0
2021-Jan-21 Thu 0.2 0.22 0.2 ### 1,544,540 324,353 95.6 95.6 0.0
2021-Jan-20 Wed ### ### 0.2 0.2 85,449 8,544 ### ### 0.0
2021-Jan-19 Tue 0.21 0.21 0.2 ### 381,471 ### ### ### 0.0
2021-Jan-18 Mon ### ### ### ### 1,096,181 0 93.9 93.9 0.0
2021-Jan-15 Fri ### ### 0.185 ### 260,954 ### ### ### 0.0
2021-Jan-14 Thu 0.2 0.2 0.185 0.185 ### ### ###
2021-Jan-13 Wed 0.2 ### 0.2 0.2 63.7 63.7 0.0
2021-Jan-12 Tue 0.185 ### 0.185 ### 1,685,446 ### ### ### 0.0
2021-Jan-11 Mon ### ### ### 0.185 104,649 0 ### ### ###
2021-Jan-08 Fri 0.185 ### ### ### 473,120 0 ### ### 0.0
2021-Jan-07 Thu ### ### ### ### 68.0 68.0 0.0
2021-Jan-06 Wed ### ### ### ### 1,721,982 0 6.4 6.4 0.0
2021-Jan-05 Tue 0.225 ### 0.185 0.185 ### ### ###
2021-Jan-04 Mon ### 0.25 0.1475 0.22 9,217,945 ### 99.8 99.8 0.0
2020-Dec-31 Thu ### ### ### ### 0 0.0
2020-Dec-30 Wed 0.125 ### 0.125 ### 701,274 43,829 91.0 91.0 0.0
2020-Dec-29 Tue ### ### ### ### 62.3 62.3 0.0
2020-Dec-24 Thu ### ### ### ### 43,083 0 ### ### 0.0
2020-Dec-23 Wed ### ### ### ### ### ### 0.0
2020-Dec-22 Tue ### ### ### ### 475,740 0 ### ### 0.0
2020-Dec-21 Mon ### ### ### ### 408,846 0 96.8 96.8 0.0
2020-Dec-18 Fri ### ### 0.125 ### 446,171 27,885 72.9 72.9 0.0
2020-Dec-17 Thu 0.125 ### ### 0.125 1,501,040 0 65.5 65.5 0.0
2020-Dec-16 Wed ### 0.1275 ### ### 605,045 38,571 ### ### 0.0
2020-Dec-15 Tue ### ### ### ### 1,373,124 0 ### ### 0.0
2020-Dec-14 Mon ### ### ### ### 0.6 0.6 0.0
2020-Dec-11 Fri ### ### ### ### ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 640,222 0 75.9 75.9 0.0
2020-Dec-09 Wed ### 0.185 ### ### ### ### 0.0
2020-Dec-08 Tue ### 0.2 0.175 0.175 ### ### 0.0
2020-Dec-07 Mon ### ### ### 0.175 4,230,945 0 21.1 21.1 0.0
2020-Dec-04 Fri 0.245 0.25 0.24 0.25 683,751 ### 81.7 81.7 0.0
2020-Dec-03 Thu 0.27 0.27 0.24 0.245 1,160,440 ### ### ### 0.0
2020-Dec-02 Wed ### ### 0.26 0.26 ### ### 0.0
2020-Dec-01 Tue ### ### 0.29 0.29 1,011,357 146,646 ### ### ###
2020-Nov-30 Mon 0.27 ### 0.27 ### ### ### 0.0
2020-Nov-27 Fri 0.27 0.275 ### 0.275 81.7 81.7 ###
2020-Nov-26 Thu 0.27 0.285 ### 0.28 88.4 88.4 ###
2020-Nov-25 Wed 0.26 0.275 0.245 ### 83.0 83.0 0.0
2020-Nov-24 Tue 0.28 0.28 0.255 0.26 735,375 ### ### ### 0.0
2020-Nov-23 Mon 0.275 0.275 ### 0.275 ### ### ###
2020-Nov-20 Fri ### ### ### ### 64.6 64.6 0.0
2020-Nov-19 Thu 0.27 0.27 ### ### 20,545 2,773 ### ### 0.0
2020-Nov-18 Wed 0.28 0.28 ### ### ### ### 0.0
2020-Nov-17 Tue 0.27 0.285 0.26 0.28 ### ### ###
2020-Nov-16 Mon 0.27 0.27 0.27 0.27 0 ###
2020-Nov-13 Fri 0.275 0.275 0.26 0.27 150,582 40,280 ### ### ###
2020-Nov-12 Thu 0.25 0.275 0.25 0.275 234,322 ### ### ### ###
2020-Nov-11 Wed 0.25 0.255 0.25 0.255 ### ### 0.0
2020-Nov-10 Tue 0.26 ### ### ### 84.2 84.2 0.0
2020-Nov-09 Mon 0.27 0.27 0.26 0.26 9.2 9.2 0.0
2020-Nov-06 Fri 0.26 0.27 0.26 0.27 70,374 18,649 ### ### ###
2020-Nov-05 Thu 0.27 0.275 0.26 0.26 106,275 28,428 ### ### 0.0
2020-Nov-04 Wed 0.26 ### 0.255 0.26 63.8 63.8 0.0
2020-Nov-03 Tue 0.25 0.25 0.25 0.25 15,826 3,956 ### ### 0.0
2020-Nov-02 Mon 0.27 0.27 0.24 0.245 7.4 7.4 0.0
2020-Oct-30 Fri 0.255 0.27 0.25 ### 203,859 ### 93.3 93.3 0.0
2020-Oct-29 Thu 0.26 ### 0.23 ### 78.2 78.2 0.0
2020-Oct-28 Wed 0.27 0.29 0.26 0.26 199,172 54,772 ### ### 0.0
2020-Oct-27 Tue 0.255 0.27 0.255 0.27 97.1 97.1 ###
2020-Oct-26 Mon 0.275 0.275 0.26 0.27 555,142 ### 34.7 34.7 ###
2020-Oct-23 Fri 0.27 0.27 0.27 0.27 70.2 70.2 ###
2020-Oct-22 Thu ### 0.28 0.26 0.27 390,385 ### 83.3 83.3 ###
2020-Oct-21 Wed 0.275 0.28 0.26 0.26 815,587 ### ### ### 0.0
2020-Oct-20 Tue 0.27 0.285 0.27 0.28 90.4 90.4 ###
2020-Oct-19 Mon 0.285 0.29 0.27 0.27 243,925 ### ### ### ###
2020-Oct-16 Fri ### ### 0.285 0.29 13.7 13.7 ###
2020-Oct-15 Thu 0.29 ### 0.29 ### 620,226 ### ### ### 0.0
2020-Oct-14 Wed ### ### 0.29 0.29 ### ### ###
2020-Oct-13 Tue ### ### 0.29 0.29 ### ### ###
2020-Oct-12 Mon 0.28 ### 0.275 ### 91.2 91.2 0.0
2020-Oct-09 Fri 0.27 0.28 0.27 0.28 390,579 ### 86.8 86.8 ###
2020-Oct-08 Thu 0.275 0.275 0.27 0.27 254,422 69,329 ### ### ###
2020-Oct-07 Wed 0.27 0.28 0.27 0.275 313,075 ### 77.2 77.2 ###
2020-Oct-06 Tue 0.275 0.28 0.275 0.28 ### ### ###
2020-Oct-05 Mon 0.28 ### ### 0.28 56.3 56.3 ###
2020-Oct-02 Fri 0.275 0.28 0.255 0.255 11.7 11.7 0.0
2020-Oct-01 Thu 0.26 ### 0.26 0.28 1,469,542 191,040 95.2 95.2 ###
2020-Sep-30 Wed 0.24 0.25 0.24 0.25 200,545 ### 95.6 95.6 0.0
2020-Sep-29 Tue 0.255 0.26 0.25 0.25 ### ### 0.0
2020-Sep-28 Mon 0.26 0.26 0.255 0.255 209,787 54,020 ### ### 0.0
2020-Sep-25 Fri 0.25 0.26 0.25 0.255 ### ### 0.0
2020-Sep-24 Thu 0.25 0.255 0.24 0.255 935,551 231,548 ### ### 0.0
2020-Sep-23 Wed ### 0.255 0.23 0.25 ### ### 0.0
2020-Sep-22 Tue ### ### 0.22 ### ### ### 0.0
2020-Sep-21 Mon 0.245 0.25 0.245 0.25 345,147 85,423 ### ### 0.0
2020-Sep-18 Fri 0.24 0.245 0.24 0.245 248,429 60,244 ### ### 0.0
2020-Sep-17 Thu 0.26 0.26 0.23 0.24 6.6 6.6 0.0
2020-Sep-16 Wed 0.225 0.26 0.22 0.26 966,249 ### ### ### 0.0
2020-Sep-15 Tue ### ### 0.22 0.22 821,850 ### 0.7 0.7 0.0
2020-Sep-14 Mon 0.25 0.26 0.25 0.26 550,341 ### 88.5 88.5 0.0
2020-Sep-11 Fri 0.22 0.25 ### 0.25 ### ### 0.0
2020-Sep-10 Thu ### 0.23 ### 0.23 869,484 ### ### ### ###
2020-Sep-09 Wed 0.21 ### 0.2 0.21 550,986 ### 68.4 68.4 ###
2020-Sep-08 Tue 0.2 0.21 0.2 ### 83.8 83.8 0.0
2020-Sep-07 Mon ### ### ### ### ### ### 0.0
2020-Sep-04 Fri 0.185 ### 0.185 ### 635,828 ### ### ### 0.0
2020-Sep-03 Thu 0.175 ### 0.175 ### 97.0 97.0 0.0
2020-Sep-02 Wed 0.185 0.2 0.175 0.175 647,680 121,440 ### ### 0.0
2020-Sep-01 Tue ### ### 0.185 0.185 24.9 24.9 ###
2020-Aug-31 Mon 0.2 ### ### 0.2 ### ### 0.0
2020-Aug-28 Fri 0.2 0.21 0.2 0.2 542,846 111,283 68.6 68.6 0.0
2020-Aug-27 Thu 0.185 0.2 0.185 0.2 94.9 94.9 0.0
2020-Aug-26 Wed ### ### 0.185 ### 25,551 ### 72.9 72.9 0.0
2020-Aug-25 Tue ### ### 0.175 ### ### ### 0.0
2020-Aug-24 Mon 0.2 0.21 ### ### ### ### 0.0
2020-Aug-21 Fri 0.2 0.2 ### 0.2 64.0 64.0 0.0
2020-Aug-20 Thu ### ### 0.2 0.2 5.0 5.0 0.0
2020-Aug-19 Wed 0.2 ### 0.175 ### 1,649,177 ### 95.7 95.7 0.0
2020-Aug-18 Tue 0.2 0.22 ### ### 6,364,759 700,123 16.7 16.7 0.0
2020-Aug-17 Mon ### 0.185 ### 0.185 7,496,227 ### 99.4 99.4 ###
2020-Aug-14 Fri ### ### ### ### 467,458 0 98.0 98.0 0.0
2020-Aug-13 Thu ### ### ### ### 7.8 7.8 0.0
2020-Aug-12 Wed ### ### ### ### 298,075 0 14.1 14.1 0.0
2020-Aug-11 Tue ### ### ### ### ### ### 0.0
2020-Aug-10 Mon 0.125 0.125 ### ### 1.2 1.2 0.0
2020-Aug-07 Fri ### ### ### ### ### ### 0.0
2020-Aug-06 Thu ### ### ### ### 497,180 0 ### ### 0.0
2020-Aug-05 Wed ### 0.142 0.125 0.125 ### ### 0.0
2020-Aug-04 Tue ### ### ### ### 716,253 0 64.2 64.2 0.0
2020-Aug-03 Mon ### ### ### ### 71.1 71.1 0.0
2020-Jul-31 Fri ### ### ### ### 1,071,572 0 76.4 76.4 0.0
2020-Jul-30 Thu ### ### ### ### 67.8 67.8 0.0
2020-Jul-29 Wed ### ### 0.125 ### ### ### 0.0
2020-Jul-28 Tue 0.125 ### ### ### 1,749,046 0 ### ### 0.0
2020-Jul-27 Mon ### ### ### ### ### ### 0.0
2020-Jul-24 Fri 0.125 ### ### ### 937,475 0 89.2 89.2 0.0
2020-Jul-23 Thu ### ### ### ### 149,822 0 61.7 61.7 0.0
2020-Jul-22 Wed ### ### ### ### 49,150 0 13.3 13.3 0.0
2020-Jul-21 Tue ### ### ### ### 85,828 0 51.4 51.4 0.0
2020-Jul-20 Mon ### ### ### ### 6.9 6.9 0.0
2020-Jul-17 Fri 0.145 0.145 0.145 0.145 0 ###
2020-Jul-16 Thu 0.145 0.145 0.145 0.145 0 ###
2020-Jul-15 Wed ### ### 0.145 0.145 ### ### ###
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon 0.145 0.155 ### ### 644,748 ### ### ### 0.0
2020-Jul-10 Fri ### 0.145 ### ### 73.9 73.9 0.0
2020-Jul-09 Thu 0.145 0.145 0.125 ### 2.2 2.2 0.0
2020-Jul-08 Wed ### 0.2 ### ### 1,480,723 148,072 97.8 97.8 0.0
2020-Jul-07 Tue ### ### ### ### 70,324 0 6.8 6.8 0.0
2020-Jul-06 Mon ### ### ### ### 66.6 66.6 0.0
2020-Jul-03 Fri ### ### ### ### 215,074 0 ### ### 0.0
2020-Jul-02 Thu ### ### ### ### 92.3 92.3 0.0
2020-Jul-01 Wed ### ### ### ### 87.3 87.3 0.0
2020-Jun-30 Tue ### ### 0.089 ### ### ### 0.0
2020-Jun-29 Mon ### ### ### ### ### ### 0.0
2020-Jun-26 Fri ### ### ### ### ### ### 0.0
2020-Jun-25 Thu ### ### ### ### 36,223 0 ### ### 0.0
2020-Jun-24 Wed ### ### ### ### 30.1 30.1 0.0
2020-Jun-23 Tue ### ### ### ### 300,076 0 14.6 14.6 0.0
2020-Jun-22 Mon ### ### ### ### 14.3 14.3 0.0
2020-Jun-19 Fri ### ### ### ### 35,878 0 83.1 83.1 0.0
2020-Jun-18 Thu ### ### ### ### ### ### 0.0
2020-Jun-17 Wed ### ### ### ### 69.5 69.5 0.0
2020-Jun-16 Tue ### ### ### ### 0 0.0
2020-Jun-15 Mon ### ### ### ### 270,426 0 30.0 30.0 0.0
2020-Jun-12 Fri ### ### ### ### 309,351 0 3.0 3.0 0.0
2020-Jun-11 Thu ### ### ### ### 251,154 0 ### ### 0.0
2020-Jun-10 Wed ### ### ### ### 148,989 0 90.8 90.8 0.0
2020-Jun-09 Tue ### ### ### ### 161,879 0 ### ### 0.0
2020-Jun-05 Fri ### ### ### ### 62.7 62.7 0.0
2020-Jun-04 Thu ### ### ### ### 91.4 91.4 0.0
2020-Jun-03 Wed ### ### ### ### 20,350 0 ### ### 0.0
2020-Jun-02 Tue ### ### ### ### ### ### 0.0
2020-Jun-01 Mon ### ### ### ### ### ### 0.0
2020-May-29 Fri ### ### ### ### 90.9 90.9 0.0
2020-May-28 Thu ### ### ### ### ### ### 0.0
2020-May-27 Wed ### ### ### ### 54,345 0 ### ### 0.0
2020-May-26 Tue ### ### ### ### ### ### 0.0
2020-May-25 Mon ### ### ### ### 94.3 94.3 0.0
2020-May-22 Fri ### ### ### ### ### ### 0.0
2020-May-21 Thu ### ### ### ### 192,940 0 37.5 37.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-09-21 03:27:23 thru 2025-09-21 03:27:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000