SAR.AX - Saracen Mineral Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20204.26004.53004.26004.50004.500013,536,637
Feb 21, 20204.21004.25504.16004.19004.19008,281,386
Feb 20, 20204.19004.26004.18004.21004.21008,945,106
Feb 19, 20204.24004.30004.19004.22004.22008,484,209
Feb 18, 20204.14004.16004.01004.12004.12008,806,366
Feb 17, 20204.25004.30004.19004.21004.21006,180,268
Feb 14, 20204.16004.20004.08004.13004.13008,253,641
Feb 13, 20204.11004.18004.07504.12004.12006,564,811
Feb 12, 20204.11004.16004.07004.12004.12006,479,806
Feb 11, 20204.20004.22004.10004.11004.11007,703,678
Feb 10, 20204.10004.22504.06504.13004.13009,123,993
Feb 07, 20204.00004.09003.98004.05004.05007,296,231
Feb 06, 20203.99003.99003.81003.94003.94009,996,679
Feb 05, 20203.92003.96003.85003.95003.95008,000,754
Feb 04, 20203.94004.03003.92003.99003.99006,672,586
Feb 03, 20204.10004.11003.93003.93003.93006,820,171
Jan 31, 20203.94003.99003.91503.95003.95005,314,209
Jan 30, 20204.01004.03003.91004.02004.02007,781,591
Jan 29, 20203.88003.97003.86003.96003.96009,311,587
Jan 28, 20203.88003.89503.80003.87003.87006,044,750
Jan 24, 20203.83003.83003.72503.74003.74006,559,832
Jan 23, 20203.85003.86003.81003.83003.83007,322,677
Jan 22, 20203.80003.84003.76003.82003.82007,164,252
Jan 21, 20203.81003.85003.77003.82003.82004,010,534
Jan 20, 20203.80003.86003.77003.79003.79004,385,215
Jan 17, 20203.69003.77003.66003.74003.74005,421,020
Jan 16, 20203.69003.70003.63003.65003.65006,477,797
Jan 15, 20203.65003.70503.58003.64003.64008,507,823
Jan 14, 20203.53003.60003.48503.55003.550010,140,994
Jan 13, 20203.62003.64003.52003.56003.56007,241,870
Jan 10, 20203.61003.62003.55003.60003.60005,798,778
Jan 09, 20203.54003.65503.46003.62003.62008,302,824
Jan 08, 20203.57003.75503.53003.64003.640018,113,975
Jan 07, 20203.55003.55003.45003.52003.52007,049,270
Jan 06, 20203.57003.60003.54003.55003.550012,069,695
Jan 03, 20203.37003.49003.34503.46003.46008,270,531
Jan 02, 20203.31003.37003.24003.32003.32005,064,234
Dec 31, 20193.30003.40003.29003.31003.31006,396,015
Dec 30, 20193.22003.26503.18003.25003.25006,953,952
Dec 27, 20193.24003.25503.19003.22003.22007,412,479
Dec 24, 20193.03003.14003.00003.10003.10005,699,003
Dec 23, 20193.09003.09002.96002.99002.99007,755,381
Dec 20, 20193.09003.13003.00003.10003.100022,057,486
Dec 19, 20193.00003.07502.95003.07003.070010,336,416
Dec 18, 20193.01003.06002.97002.98002.980012,300,208
Dec 17, 20193.04003.05002.95002.96002.960015,072,116
Dec 16, 20192.88003.05002.85503.03003.030012,697,807
Dec 13, 20192.95002.95002.81002.82002.82006,695,348
Dec 12, 20192.96002.97002.91002.95002.95009,401,991
Dec 11, 20192.97002.99002.90502.93002.93005,562,729
Dec 10, 20192.87002.96002.87002.91002.91004,675,793
Dec 09, 20192.99002.99502.86002.89002.890010,797,525
Dec 06, 20193.03003.08002.99003.04003.04009,671,018
Dec 05, 20193.03003.07003.00003.06003.060010,301,130
Dec 04, 20193.08003.13002.97002.98002.980019,441,698
Dec 03, 20193.10003.10003.02003.03003.030013,903,479
Dec 02, 20193.13003.15003.05003.07003.07007,190,109
Nov 29, 20193.09003.12003.06003.08003.080013,954,086
Nov 28, 20193.12003.19003.06003.08003.08008,837,657
Nov 27, 20193.07003.12003.03003.11003.110021,525,307
Nov 26, 20192.99003.04502.99003.02003.020019,359,574
Nov 25, 20193.07003.11003.00003.00003.000012,840,072
Nov 22, 20193.00003.07002.94003.03003.03008,934,120
Nov 21, 20193.02003.04002.97002.98002.980024,892,958
Nov 20, 20193.10003.14003.02003.03003.030035,160,073
Nov 19, 20193.32483.32483.32483.32483.3248-
Nov 18, 20193.39003.39003.39003.39003.3900-
Nov 15, 20193.40003.43003.35003.39003.39006,199,426
Nov 14, 20193.31003.34003.25003.29003.29007,624,890
Nov 13, 20193.38003.41003.25003.26003.26006,677,507
Nov 12, 20193.45003.48003.29003.34003.34007,548,649
Nov 11, 20193.46003.47003.35003.39003.39005,928,821
Nov 08, 20193.60003.62003.35503.41003.41009,381,854
Nov 07, 20193.63873.67793.57003.64853.64855,087,112
Nov 06, 20193.58963.59943.54063.57983.57987,062,703
Nov 05, 20193.85003.86003.68003.71003.71004,079,834
Nov 04, 20193.82003.84003.75003.84003.84004,076,099
Nov 01, 20193.90003.93003.78003.79003.79006,589,805
Oct 31, 20193.83003.89003.74003.75003.75006,090,021
Oct 30, 20193.72003.90003.71003.77003.77009,461,559
Oct 29, 20193.65003.74003.62003.70003.70004,275,272
Oct 28, 20193.72003.75003.64003.67003.67003,433,923
Oct 25, 20193.82003.84003.63003.64003.64004,587,427
Oct 24, 20193.73003.81503.72003.76003.760015,679,628
Oct 23, 20193.67003.78503.63003.71003.71008,680,020
Oct 22, 20193.57003.65003.41003.53003.530014,040,159
Oct 21, 20193.30003.38003.29003.37003.37004,519,188
Oct 18, 20193.31003.35003.28003.30003.30005,609,718
Oct 17, 20193.29003.37003.23003.27003.27005,143,300
Oct 16, 20193.29003.29003.20003.26003.26006,937,164
Oct 15, 20193.44003.48503.31003.34003.34005,807,680
Oct 14, 20193.64003.64003.40003.41003.41005,202,133
Oct 11, 20193.73003.76003.66003.72003.72003,913,057
Oct 10, 20193.76003.82003.72003.77003.77005,680,776
Oct 09, 20193.71003.77003.66003.74003.74005,554,919
Oct 08, 20193.64003.71003.55003.58003.58005,688,439
Oct 07, 20193.58003.69003.58003.65003.65002,355,506
Oct 04, 20193.58003.58003.58003.58003.5800-
Oct 03, 20193.52003.67003.52003.58003.58005,650,951
Oct 02, 20193.49003.52003.43003.44003.44002,942,233
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...