STM.AX - Sunstone Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.02800.02800.02600.02700.0270657,291
Sep 18, 20190.02600.02800.02600.02700.02701,456,333
Sep 17, 20190.02600.02600.02600.02600.02601,647,501
Sep 16, 20190.02500.02700.02400.02700.02701,838,929
Sep 13, 20190.02500.02800.02500.02500.02502,917,163
Sep 12, 20190.02300.02400.02300.02400.02401,179,261
Sep 11, 20190.02500.02500.02300.02400.02406,139,877
Sep 10, 20190.02600.02600.02500.02500.0250722,306
Sep 09, 20190.02700.02800.02700.02700.02703,397,575
Sep 06, 20190.02700.02800.02700.02700.02701,957,959
Sep 05, 20190.02600.02700.02600.02700.0270470,000
Sep 04, 20190.02600.02600.02600.02600.0260250,000
Sep 03, 2019------
Sep 02, 20190.02700.02700.02700.02700.0270600,000
Aug 30, 20190.02700.02700.02600.02700.02701,134,428
Aug 29, 20190.02700.02700.02700.02700.0270446,926
Aug 28, 20190.02700.02700.02600.02700.02702,869,345
Aug 27, 20190.02500.02700.02500.02700.02709,614,113
Aug 26, 20190.02400.02400.02300.02400.02402,492,689
Aug 23, 20190.02500.02500.02300.02350.0235960,835
Aug 22, 20190.02300.02400.02300.02400.02403,880,601
Aug 21, 20190.02400.02400.02200.02300.02303,221,369
Aug 20, 20190.02500.02700.02100.02300.023020,315,209
Aug 19, 20190.02900.02900.02900.02900.0290897,186
Aug 16, 20190.03000.03000.02900.03000.0300850,324
Aug 15, 20190.03000.03100.02900.03000.03003,196,667
Aug 14, 20190.03100.03100.03000.03100.03101,053,160
Aug 13, 20190.03200.03200.03100.03100.0310899,820
Aug 12, 20190.03100.03200.03100.03200.03202,517,650
Aug 09, 20190.03000.03100.03000.03000.03001,704,784
Aug 08, 20190.03100.03100.03000.03000.03006,312,674
Aug 07, 20190.03100.03100.03000.03000.03002,071,713
Aug 06, 20190.03200.03300.03100.03100.03101,429,845
Aug 05, 20190.03200.03200.03200.03200.0320-
Aug 02, 20190.03200.03300.03200.03200.03201,928,928
Aug 01, 20190.03300.03300.03100.03200.03202,270,388
Jul 31, 20190.03300.03300.03300.03300.0330216,169
Jul 30, 20190.03300.03300.03300.03300.033049,917
Jul 29, 20190.03300.03400.03200.03300.03301,195,136
Jul 26, 20190.03200.03300.03200.03300.03301,825,449
Jul 25, 20190.03300.03300.03100.03100.03103,059,268
Jul 24, 20190.03500.03600.03400.03400.03401,896,823
Jul 23, 20190.03400.03400.03400.03400.03402,136,531
Jul 22, 20190.03500.03500.03400.03400.03401,287,178
Jul 19, 20190.03600.03600.03500.03500.03503,940,455
Jul 18, 20190.03700.03700.03500.03600.036010,586,087
Jul 17, 20190.03600.03600.03600.03600.0360432,583
Jul 16, 20190.03600.03700.03600.03600.03601,398,793
Jul 15, 20190.03600.03600.03500.03600.03602,990,544
Jul 12, 20190.03600.03700.03600.03600.03601,200,000
Jul 11, 20190.03500.03500.03300.03500.03502,158,582
Jul 10, 20190.03600.03600.03500.03500.03501,368,461
Jul 09, 20190.03500.03700.03500.03600.03602,676,238
Jul 08, 20190.03400.03400.03400.03400.0340820,000
Jul 05, 20190.03500.03500.03400.03400.03401,430,828
Jul 04, 20190.03400.03500.03400.03500.03501,980,559
Jul 03, 20190.03000.03500.03000.03400.03407,858,698
Jul 02, 20190.03600.03600.02800.03000.030032,002,690
Jul 01, 20190.04200.04200.03900.04000.04002,839,170
Jun 28, 20190.03900.04200.03900.04100.04106,296,577
Jun 27, 20190.03800.03800.03700.03700.03701,396,412
Jun 26, 20190.03700.03800.03700.03700.03701,705,653
Jun 25, 20190.03700.03700.03600.03600.0360160,000
Jun 24, 20190.03500.03700.03500.03700.03702,771,832
Jun 21, 20190.03500.03500.03300.03500.03501,334,912
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...