STA.AX - Strandline Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20200.12500.12500.12500.12500.1250-
Feb 21, 20200.12500.12500.12500.12500.1250-
Feb 20, 20200.12500.12500.12500.12500.1250217,853
Feb 19, 20200.12500.12500.12000.12500.1250105,637
Feb 18, 20200.12000.13500.12000.13000.1300406,462
Feb 17, 20200.12000.12500.12000.12500.1250172,352
Feb 14, 20200.12000.12000.11500.12000.120092,745
Feb 13, 20200.12000.12000.12000.12000.1200102,458
Feb 12, 20200.12000.12500.12000.12500.125087,542
Feb 11, 20200.11000.12500.11000.12500.1250713,254
Feb 10, 20200.10000.11000.10000.11000.1100327,521
Feb 07, 20200.10500.10500.10000.10500.105064,770
Feb 06, 20200.10500.10500.10000.10000.1000145,683
Feb 05, 20200.10500.10500.10500.10500.105068,871
Feb 04, 20200.11000.11000.11000.11000.1100-
Feb 03, 20200.11500.11500.11000.11000.110078,250
Jan 31, 20200.10000.11500.10000.11500.1150378,297
Jan 30, 20200.10500.10500.10000.10000.1000168,631
Jan 29, 20200.11000.11000.11000.11000.110080,000
Jan 28, 20200.10500.10500.10500.10500.105033,297
Jan 24, 20200.11500.11500.10500.10500.1050281,136
Jan 23, 20200.11500.11500.11000.11500.1150301,635
Jan 22, 20200.11500.11500.11500.11500.115010,701
Jan 21, 20200.11500.11500.11500.11500.1150116,320
Jan 20, 20200.11500.11500.11500.11500.11503,040
Jan 17, 20200.11000.11500.11000.11000.1100214,866
Jan 16, 20200.12000.12000.11000.11000.1100220,000
Jan 15, 20200.11500.11500.11500.11500.115055,000
Jan 14, 20200.12000.12000.11500.11500.1150129,625
Jan 13, 20200.11000.11000.11000.11000.110024,406
Jan 10, 20200.11000.11000.11000.11000.110060,119
Jan 09, 20200.10500.10500.10500.10500.105038,549
Jan 08, 20200.10500.10500.10500.10500.105026,450
Jan 07, 20200.11000.11000.11000.11000.110078,809
Jan 06, 20200.11000.11000.10500.10500.10501,186
Jan 03, 20200.11000.11500.11000.11500.115075,041
Jan 02, 20200.11500.11500.11500.11500.1150236,451
Dec 31, 20190.12000.12000.12000.12000.120040,211
Dec 30, 20190.11000.11000.11000.11000.110057,863
Dec 27, 20190.12000.12000.12000.12000.120058,159
Dec 24, 20190.12000.12000.12000.12000.1200-
Dec 23, 20190.12000.12000.12000.12000.1200-
Dec 20, 20190.11500.12000.11000.12000.1200395,032
Dec 19, 20190.11500.12000.11500.12000.1200276,612
Dec 18, 20190.10500.10500.10500.10500.105043,835
Dec 17, 20190.11500.11500.10500.10500.105051,578
Dec 16, 20190.11500.11500.11500.11500.1150100,000
Dec 13, 20190.11500.11500.11500.11500.1150400,000
Dec 12, 20190.09900.12000.09900.12000.1200203,313
Dec 11, 20190.10000.10000.09800.09800.098083,083
Dec 10, 20190.10000.10000.09900.09900.0990139,992
Dec 09, 20190.09800.10000.09700.10000.1000205,764
Dec 06, 20190.10500.10500.10000.10000.1000353,573
Dec 05, 20190.10500.10500.10500.10500.105087,170
Dec 04, 20190.11000.11000.10500.10500.1050946,671
Dec 03, 20190.11000.11500.10700.11500.1150413,820
Dec 02, 20190.10500.10500.10500.10500.1050310,577
Nov 29, 20190.11000.11000.11000.11000.1100123,397
Nov 28, 20190.11000.11000.10500.10500.105035,845
Nov 27, 20190.10500.10500.10500.10500.1050-
Nov 26, 20190.10500.10500.10500.10500.1050-
Nov 25, 20190.10500.10500.10500.10500.1050117,710
Nov 22, 20190.10500.10500.10500.10500.1050-
Nov 21, 20190.10500.10500.10500.10500.105049,885
Nov 20, 20190.10000.10500.10000.10500.1050268,405
Nov 19, 20190.10500.10500.10000.10500.1050746,863
Nov 18, 20190.10500.10500.10000.10500.105060,800
Nov 15, 20190.10000.10500.10000.10500.1050244,818
Nov 14, 20190.10000.10000.10000.10000.100098,293
Nov 13, 20190.11000.11000.10000.11000.1100302,520
Nov 12, 20190.11500.11500.11500.11500.1150150,000
Nov 11, 20190.12000.12000.12000.12000.1200179,539
Nov 08, 20190.12000.12000.12000.12000.1200515
Nov 07, 20190.12000.12000.12000.12000.1200-
Nov 06, 20190.12500.12500.12000.12000.1200232,003
Nov 05, 20190.12500.12500.12500.12500.125012,000
Nov 04, 20190.12500.12500.12500.12500.1250420,000
Nov 01, 20190.12500.13000.12500.13000.1300676,916
Oct 31, 20190.12500.12500.11500.12500.1250307,541
Oct 30, 20190.11500.12500.11500.12500.1250800,855
Oct 29, 20190.11000.11000.11000.11000.110014,285
Oct 28, 20190.10500.10500.10000.10000.100050,000
Oct 25, 20190.10000.10000.10000.10000.1000204
Oct 24, 20190.10500.10500.10500.10500.1050-
Oct 23, 20190.10500.10500.10500.10500.10502,100
Oct 22, 20190.10000.10000.10000.10000.100030,264
Oct 21, 20190.10000.10000.10000.10000.100022,135
Oct 18, 20190.11000.11000.11000.11000.110027,080
Oct 17, 20190.11500.11500.11500.11500.1150-
Oct 16, 20190.10000.11500.10000.11500.115069,172
Oct 15, 20190.10000.10000.10000.10000.100067,335
Oct 14, 20190.10500.10500.10500.10500.1050109,384
Oct 11, 20190.10500.10500.10500.10500.10505,368
Oct 10, 20190.11500.11500.11000.11000.110076,957
Oct 09, 20190.11500.11500.10500.10500.1050227,871
Oct 08, 20190.10000.10000.10000.10000.1000165,691
Oct 07, 20190.10500.10500.10000.10000.1000199,963
Oct 04, 20190.10500.10500.10500.10500.1050-
Oct 03, 20190.10500.11000.10000.10500.105066,275
Oct 02, 20190.10500.10500.10500.10500.1050161,332
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...