SGQ.AX - St George Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20200.09800.10000.09800.10000.1000587,689
Feb 25, 20200.09600.11000.09500.10000.10001,592,478
Feb 24, 20200.10000.10000.09600.09600.09601,782,661
Feb 21, 20200.10500.10500.09900.10000.10001,708,085
Feb 20, 20200.10000.10700.10000.10500.1050542,139
Feb 19, 20200.10500.10500.10000.10000.10001,434,247
Feb 18, 20200.10500.11000.10500.10500.10501,641,987
Feb 17, 20200.11000.11000.10000.10500.10501,158,520
Feb 14, 20200.11000.11000.11000.11000.1100620,000
Feb 13, 20200.12000.12000.10000.10500.10502,256,532
Feb 12, 20200.11500.12000.11500.12000.1200223,776
Feb 11, 20200.11500.11500.11500.11500.1150470,538
Feb 10, 20200.11000.11000.10500.11000.11001,140,736
Feb 07, 20200.11000.11000.10500.10500.1050356,319
Feb 06, 20200.11000.11000.10500.10500.1050510,758
Feb 05, 20200.11000.11000.10500.11000.1100126,026
Feb 04, 20200.11000.11000.10500.10500.10502,704,083
Feb 03, 20200.11500.11500.10500.10500.10502,929,441
Jan 31, 20200.11500.12000.11500.11500.1150634,019
Jan 30, 20200.12000.12000.12000.12000.12001,040,552
Jan 29, 20200.12500.12500.11500.12000.1200938,267
Jan 28, 20200.12500.12500.11500.12500.12502,903,886
Jan 24, 20200.12500.13000.12500.12500.12501,759,588
Jan 23, 20200.13500.14000.12500.12500.1250953,340
Jan 22, 20200.14000.14000.13000.13500.1350920,641
Jan 21, 20200.14000.14000.14000.14000.1400661,822
Jan 20, 20200.13000.13700.13000.13500.1350791,899
Jan 17, 20200.13000.13000.12500.12500.1250367,784
Jan 16, 20200.12500.13000.12500.13000.1300305,842
Jan 15, 20200.12500.13000.12500.13000.1300447,929
Jan 14, 20200.12500.13000.12500.13000.1300597,810
Jan 13, 20200.12500.12500.12500.12500.1250104,862
Jan 10, 20200.12500.12500.12000.12500.1250379,444
Jan 09, 20200.12500.12500.12000.12500.1250525,785
Jan 08, 20200.12500.13000.12500.12500.1250900,052
Jan 07, 20200.13000.13000.12500.12500.1250916,064
Jan 06, 20200.13000.13000.12500.12500.1250399,114
Jan 03, 20200.13000.13000.12500.13000.1300270,721
Jan 02, 20200.13500.13500.13000.13000.1300349,851
Dec 31, 20190.13000.13500.13000.13500.1350159,458
Dec 30, 20190.13000.13000.12500.13000.1300601,161
Dec 27, 20190.13000.13000.12500.13000.1300148,547
Dec 24, 20190.13000.13500.13000.13000.1300371,135
Dec 23, 20190.13000.13500.12500.13500.1350585,791
Dec 20, 20190.12000.13000.12000.13000.1300722,168
Dec 19, 20190.12000.12200.12000.12000.1200827,360
Dec 18, 20190.12500.12500.12000.12000.12001,037,595
Dec 17, 20190.12000.12500.12000.12000.1200460,239
Dec 16, 20190.13000.13000.12000.12000.12002,805,497
Dec 13, 20190.13000.13000.12500.12500.1250278,826
Dec 12, 20190.13000.13000.12500.13000.1300460,828
Dec 11, 20190.13000.13000.13000.13000.1300417,066
Dec 10, 20190.12500.13000.12500.13000.1300861,930
Dec 09, 20190.13000.13000.12000.13000.13001,051,633
Dec 06, 20190.13000.13000.12500.12500.12501,000,837
Dec 05, 20190.13500.13500.12500.13000.1300459,894
Dec 04, 20190.13000.13500.13000.13000.1300687,869
Dec 03, 20190.13000.13000.12500.12500.12501,619,360
Dec 02, 20190.13500.13500.13000.13000.13001,118,005
Nov 29, 20190.13500.13500.12500.13500.13501,895,598
Nov 28, 20190.13000.13500.13000.13500.1350344,783
Nov 27, 20190.13500.14000.13000.14000.14002,377,412
Nov 26, 20190.14000.14000.13500.13500.13501,268,617
Nov 25, 20190.14500.14500.14000.14000.14001,113,449
Nov 22, 20190.14000.14000.13500.14000.14001,297,512
Nov 21, 20190.15000.15000.13500.13500.13502,741,904
Nov 20, 20190.14500.15000.14000.14500.14501,050,283
Nov 19, 20190.15000.15500.14000.15000.1500539,720
Nov 18, 20190.14500.15000.14500.15000.1500708,427
Nov 15, 20190.14500.14500.13500.14000.14003,261,443
Nov 14, 20190.15000.15000.14500.14500.14502,247,610
Nov 13, 20190.15500.16000.14500.15000.15002,246,492
Nov 12, 20190.15000.16000.15000.15000.15001,067,681
Nov 11, 20190.14500.15000.14000.14000.1400561,727
Nov 08, 20190.15500.15500.14000.14500.14501,937,513
Nov 07, 20190.15500.16000.15000.15000.15002,073,863
Nov 06, 20190.15500.15500.14500.15000.15001,194,766
Nov 05, 20190.15500.15500.15500.15500.1550789,898
Nov 04, 20190.15500.16000.15000.15000.15001,991,276
Nov 01, 20190.16000.16000.15000.15500.15505,305,967
Oct 31, 20190.16500.16500.15500.15500.15505,287,010
Oct 30, 20190.17500.17500.16500.16500.16502,320,707
Oct 29, 20190.18000.18000.17000.17500.17501,808,971
Oct 28, 20190.17500.18000.17000.17000.17001,306,263
Oct 25, 20190.16500.19000.16500.17500.17502,295,950
Oct 24, 20190.16000.17000.16000.17000.17002,730,870
Oct 23, 20190.18000.18000.18000.18000.1800-
Oct 22, 20190.18000.18000.18000.18000.1800-
Oct 21, 20190.18000.18000.17500.18000.18001,945,542
Oct 18, 20190.18000.18000.17000.17000.1700270,995
Oct 17, 20190.17500.17500.17000.17500.17501,011,354
Oct 16, 20190.18500.18500.17500.17500.1750577,628
Oct 15, 20190.18000.18500.18000.18500.1850376,438
Oct 14, 20190.19000.20000.18000.18500.18502,397,778
Oct 11, 20190.18000.18500.17000.18000.18001,374,665
Oct 10, 20190.17000.17500.16500.16500.16501,123,440
Oct 09, 20190.18500.18500.16500.17000.17002,010,820
Oct 08, 20190.17500.18000.16500.17000.17001,775,341
Oct 07, 20190.16500.18500.16500.18000.18002,095,696
Oct 04, 20190.17500.17500.16000.16000.16001,058,881
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...