STM.AX - Sunstone Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.03300.03500.03300.03500.03501,159,430
Jun 19, 20190.03500.03500.03300.03400.03401,659,218
Jun 18, 20190.03500.03600.03400.03400.03401,447,002
Jun 17, 20190.03500.03500.03500.03500.0350494,158
Jun 14, 20190.03500.03500.03400.03400.0340189,509
Jun 13, 20190.03500.03500.03400.03400.03402,399,852
Jun 12, 20190.03600.03600.03500.03500.03502,366,338
Jun 11, 20190.03600.03600.03500.03600.0360675,612
Jun 07, 20190.03400.03700.03400.03700.03701,522,034
Jun 06, 20190.03400.03500.03300.03400.0340921,989
Jun 05, 20190.03500.03500.03300.03400.03402,660,107
Jun 04, 20190.03700.03700.03400.03400.03401,297,536
Jun 03, 20190.03500.03600.03500.03600.03601,720,816
May 31, 20190.03600.03800.03500.03500.03507,576,805
May 30, 20190.03600.04000.03400.03600.036013,387,157
May 29, 20190.03500.03500.03300.03300.03301,241,181
May 28, 20190.03300.03700.03300.03700.03701,344,898
May 27, 20190.03300.03600.03200.03600.03602,530,381
May 24, 20190.03600.03600.03400.03400.03403,314,301
May 23, 20190.03800.03800.03600.03600.03601,785,000
May 22, 20190.03800.03900.03700.03700.03701,711,040
May 21, 20190.03900.03900.03800.03800.0380261,974
May 20, 20190.03900.04000.03900.04000.0400320,372
May 17, 20190.03900.03900.03800.03800.0380333,366
May 16, 20190.03600.04000.03600.03900.03901,854,688
May 15, 20190.03600.03900.03600.03600.0360905,638
May 14, 20190.03700.03700.03700.03700.0370781,419
May 13, 20190.03900.03900.03700.03700.0370348,888
May 10, 20190.03900.04000.03900.04000.04001,634,871
May 09, 20190.03800.03800.03800.03800.0380-
May 08, 20190.03800.03800.03800.03800.0380302,264
May 07, 20190.03800.03900.03700.03700.03701,725,856
May 06, 20190.03800.03900.03700.03800.0380998,764
May 03, 20190.04000.04000.03600.03600.03602,655,844
May 02, 20190.04000.04100.03900.04000.0400890,614
May 01, 20190.03900.04000.03900.04000.04002,121,812
Apr 30, 20190.03800.03900.03800.03800.03801,564,127
Apr 29, 20190.03900.03900.03800.03800.03802,679,181
Apr 26, 20190.04000.04000.03900.04000.04001,893,595
Apr 24, 20190.04300.04300.03800.03900.03903,946,191
Apr 23, 20190.04400.04400.04200.04200.04201,103,626
Apr 18, 20190.04400.04500.04400.04400.04401,354,713
Apr 17, 20190.04400.04500.04400.04400.0440645,371
Apr 16, 20190.04400.04400.04300.04300.04301,537,668
Apr 15, 20190.04400.04500.04200.04400.04403,635,519
Apr 12, 20190.04500.04500.04300.04400.0440499,976
Apr 11, 20190.04500.04500.04300.04500.04503,272,723
Apr 10, 20190.04400.04500.04400.04500.04501,566,542
Apr 09, 20190.04500.04600.04500.04500.04501,252,103
Apr 08, 20190.04400.04500.04400.04500.04504,514,622
Apr 05, 20190.04500.04500.04300.04300.04303,597,061
Apr 04, 20190.04300.04500.04300.04300.04302,845,776
Apr 03, 20190.04400.04500.04300.04300.04303,177,123
Apr 02, 20190.04700.04700.04400.04400.04403,407,294
Apr 01, 20190.04500.04700.04500.04600.04602,287,649
Mar 29, 20190.04500.04600.04400.04500.04507,557,333
Mar 28, 20190.04400.04500.04400.04500.04508,447,606
Mar 27, 20190.04300.04500.04300.04400.04401,896,825
Mar 26, 20190.04500.04500.04400.04400.04406,196,241
Mar 25, 20190.04500.04500.04300.04400.04403,081,728
Mar 22, 20190.04000.04600.03900.04500.045010,886,107
Mar 21, 20190.03900.03900.03800.03900.03903,213,615
Mar 20, 20190.03800.04100.03800.03900.03906,612,860
Mar 19, 20190.03900.03900.03800.03800.03804,602,865
Mar 18, 20190.03900.03900.03800.03800.03804,943,121
Mar 15, 20190.04000.04000.03800.03800.03804,935,532
Mar 14, 20190.04200.04400.03800.04000.040038,536,129
Mar 13, 20190.03200.03300.03200.03200.03201,523,204
Mar 12, 20190.03200.03200.03200.03200.0320111,796
Mar 11, 20190.03300.03300.03200.03200.03201,111,453
Mar 08, 20190.03500.03500.03300.03400.03403,606,836
Mar 07, 20190.03500.03600.03500.03500.0350727,001
Mar 06, 20190.03400.03600.03400.03500.03506,032,886
Mar 05, 20190.03300.03300.03200.03300.03301,419,650
Mar 04, 20190.03100.03200.03100.03200.0320973,069
Mar 01, 20190.03200.03300.03100.03100.03101,245,320
Feb 28, 20190.03100.03300.03100.03200.03204,065,642
Feb 27, 20190.03000.03100.02900.03000.03004,888,073
Feb 26, 20190.03000.03100.02900.02900.02902,981,129
Feb 25, 20190.03200.03300.02900.02900.02905,558,013
Feb 22, 20190.03400.03400.03300.03300.0330673,655
Feb 21, 20190.03000.03400.03000.03400.03403,427,515
Feb 20, 20190.03000.03400.03000.03400.03403,427,515
Feb 19, 20190.03000.03100.03000.03100.03102,068,340
Feb 18, 20190.03200.03200.03000.03000.0300355,000
Feb 15, 20190.03100.03200.03000.03200.03201,622,557
Feb 14, 20190.03200.03200.03100.03200.03201,629,767
Feb 13, 20190.03400.03400.03300.03300.03301,344,841
Feb 12, 20190.03400.03500.03400.03500.0350884,305
Feb 11, 20190.03600.03600.03300.03300.03301,848,016
Feb 08, 20190.03600.03600.03500.03500.03501,403,993
Feb 07, 20190.03500.03700.03500.03700.03703,858,336
Feb 06, 20190.03600.03600.03500.03500.03502,304,465
Feb 05, 20190.03700.03800.03600.03600.03601,440,279
Feb 04, 20190.03600.03700.03500.03700.03703,088,432
Feb 01, 20190.03300.03800.03300.03600.03605,571,161
Jan 31, 20190.03000.03500.02900.03500.035011,291,506
Jan 30, 20190.02900.03000.02800.02900.0290907,995
Jan 29, 20190.02900.03100.02800.02900.02901,830,235
Jan 25, 20190.02700.02900.02600.02800.02802,509,486
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...