Santana Minerals Limited (SMI.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD

0.5500

-0.0500

(-8.33%)

At close: 03:30PM AEST

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	0.6300	0.6300	0.5250	0.5500	0.5500	15,777
Sep 21, 2023	-	-	-	-	-	-
Sep 20, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	288
Sep 19, 2023	0.6150	0.6150	0.5900	0.5900	0.5900	3,312
Sep 18, 2023	0.5950	0.5950	0.5500	0.5500	0.5500	2,812
Sep 15, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	4,401
Sep 14, 2023	0.6050	0.6050	0.6050	0.6050	0.6050	485
Sep 13, 2023	-	-	-	-	-	-
Sep 12, 2023	-	-	-	-	-	-
Sep 11, 2023	0.5900	0.6150	0.5900	0.6150	0.6150	11,824
Sep 08, 2023	-	-	-	-	-	-
Sep 07, 2023	-	-	-	-	-	-
Sep 06, 2023	-	-	-	-	-	-
Sep 05, 2023	-	-	-	-	-	-
Sep 04, 2023	0.6100	0.6250	0.6100	0.6250	0.6250	46,304
Sep 01, 2023	0.5850	0.5850	0.5850	0.5850	0.5850	9,360
Aug 31, 2023	0.5850	0.5850	0.5850	0.5850	0.5850	9,568
Aug 30, 2023	0.5500	0.5650	0.5500	0.5650	0.5650	20,657
Aug 29, 2023	-	-	-	-	-	-
Aug 28, 2023	0.5800	0.5800	0.5750	0.5750	0.5750	26,768
Aug 25, 2023	-	-	-	-	-	-
Aug 24, 2023	-	-	-	-	-	-
Aug 23, 2023	0.5950	0.6100	0.5800	0.6100	0.6100	15,532
Aug 22, 2023	-	-	-	-	-	-
Aug 21, 2023	-	-	-	-	-	-
Aug 18, 2023	-	-	-	-	-	-
Aug 17, 2023	0.5550	0.5550	0.5400	0.5550	0.5550	48,153
Aug 16, 2023	0.5800	0.5800	0.5600	0.5750	0.5750	12,535
Aug 15, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	406
Aug 14, 2023	-	-	-	-	-	-
Aug 11, 2023	0.5900	0.5900	0.5700	0.5700	0.5700	8,256
Aug 10, 2023	0.5950	0.5950	0.5950	0.5950	0.5950	126
Aug 09, 2023	0.5950	0.5950	0.5900	0.5900	0.5900	3,392
Aug 08, 2023	0.6000	0.6100	0.6000	0.6100	0.6100	5,186
Aug 07, 2023	0.6050	0.6050	0.5900	0.5950	0.5950	22,727
Aug 04, 2023	0.6100	0.6100	0.5950	0.6050	0.6050	22,428
Aug 03, 2023	0.6050	0.6050	0.6050	0.6050	0.6050	9,642
Aug 02, 2023	-	-	-	-	-	-
Aug 01, 2023	-	-	-	-	-	-
Jul 31, 2023	-	-	-	-	-	-
Jul 28, 2023	0.5350	0.5500	0.5350	0.5500	0.5500	48,775
Jul 27, 2023	-	-	-	-	-	-
Jul 26, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	3,750
Jul 25, 2023	-	-	-	-	-	-
Jul 24, 2023	0.5600	0.5600	0.5550	0.5550	0.5550	8,549
Jul 21, 2023	-	-	-	-	-	-
Jul 20, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Jul 19, 2023	0.5800	0.5800	0.5750	0.5750	0.5750	5,905
Jul 18, 2023	-	-	-	-	-	-
Jul 17, 2023	0.5650	0.5700	0.5600	0.5600	0.5600	2,022
Jul 14, 2023	0.5750	0.5750	0.5700	0.5750	0.5750	8,744
Jul 13, 2023	-	-	-	-	-	-
Jul 12, 2023	-	-	-	-	-	-
Jul 11, 2023	-	-	-	-	-	-
Jul 10, 2023	0.5400	0.5850	0.5400	0.5500	0.5500	2,557
Jul 07, 2023	0.5600	0.5600	0.5300	0.5300	0.5300	10,325
Jul 06, 2023	-	-	-	-	-	-
Jul 05, 2023	-	-	-	-	-	-
Jul 04, 2023	-	-	-	-	-	-
Jul 03, 2023	-	-	-	-	-	-
Jun 30, 2023	0.5550	0.5700	0.5300	0.5700	0.5700	20,807
Jun 29, 2023	0.5100	0.5150	0.5000	0.5000	0.5000	78,072
Jun 28, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	68,443
Jun 27, 2023	0.4950	0.5200	0.4850	0.4950	0.4950	-
Jun 26, 2023	0.5200	0.5200	0.4950	0.4950	0.4950	-
Jun 23, 2023	0.5450	0.5450	0.5250	0.5250	0.5250	36,881
Jun 22, 2023	0.5500	0.5550	0.5300	0.5400	0.5400	84,634
Jun 21, 2023	0.5350	0.5400	0.5300	0.5300	0.5300	35,314
Jun 20, 2023	0.5450	0.5750	0.5150	0.5200	0.5200	70,915
Jun 19, 2023	0.5600	0.5800	0.5350	0.5800	0.5800	54,229
Jun 16, 2023	0.5700	0.5700	0.5650	0.5650	0.5650	11,007
Jun 15, 2023	0.5900	0.5900	0.5500	0.5750	0.5750	33,554
Jun 14, 2023	0.5900	0.6000	0.5850	0.5900	0.5900	-
Jun 13, 2023	0.5900	0.5950	0.5850	0.5850	0.5850	24,037
Jun 09, 2023	0.6000	0.6000	0.5900	0.5950	0.5950	42,931
Jun 08, 2023	0.5950	0.5950	0.5950	0.5950	0.5950	510
Jun 07, 2023	0.6000	0.6000	0.5950	0.6000	0.6000	20,913
Jun 06, 2023	0.6050	0.6150	0.6000	0.6000	0.6000	32,357
Jun 05, 2023	0.6100	0.6100	0.6050	0.6100	0.6100	19,058
Jun 02, 2023	0.6150	0.6250	0.6100	0.6150	0.6150	62,316
Jun 01, 2023	0.6000	0.6300	0.5950	0.6250	0.6250	26,804
May 31, 2023	0.6150	0.6400	0.5900	0.5950	0.5950	108,596
May 30, 2023	0.6150	0.6400	0.6150	0.6200	0.6200	39,300
May 29, 2023	-	-	-	-	-	-
May 26, 2023	0.6200	0.6400	0.6100	0.6400	0.6400	28,307
May 25, 2023	0.6350	0.6350	0.5950	0.5950	0.5950	173,020
May 24, 2023	0.6400	0.6400	0.6200	0.6300	0.6300	20,946
May 23, 2023	0.6500	0.6500	0.6350	0.6350	0.6350	2,676
May 22, 2023	0.6350	0.6500	0.6300	0.6500	0.6500	15,844
May 19, 2023	0.6150	0.6400	0.6150	0.6250	0.6250	38,115
May 18, 2023	-	-	-	-	-	-
May 17, 2023	0.6250	0.6500	0.5950	0.6000	0.6000	-
May 16, 2023	0.6400	0.6400	0.6000	0.6350	0.6350	66,488
May 15, 2023	0.6350	0.6350	0.6250	0.6300	0.6300	48,464
May 12, 2023	0.6350	0.6450	0.6250	0.6350	0.6350	52,237
May 11, 2023	0.6300	0.7200	0.6000	0.7200	0.7200	62,179
May 10, 2023	0.6600	0.6600	0.6300	0.6350	0.6350	32,936
May 09, 2023	0.6650	0.6650	0.6600	0.6600	0.6600	19,364
May 08, 2023	0.7000	0.7000	0.6600	0.6600	0.6600	3,277
May 05, 2023	0.6725	0.6725	0.6400	0.6650	0.6650	35,344
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Santana Minerals Limited (SMI.XA)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)