Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 22-Aug-20 03:39:44 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SSR) SSR MINING INC home page...

     Prev Section TOC    Company Info for SSR    Fundamental Next Section
Listing Code SSR
Listing Name SSR MINING INC
GICS Sector Materials
Company Listing ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
ISIN Name SOUTHERN STAR GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SSR1


Maximum Price date available .. Friday 19th August 2022
Latest price with VOLUME for SSR .. Thursday 18th August 2022

SSR is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company SSR
DATE ### ### ### ### ###
SHARE PRICE ### 24.54 ### 31.2 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### 1.57 ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES 212397408.20734343 ### 211698659.90583122 ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 33.42 33.42 33.42 33.42 ###
Year Low 19.75 19.75 19.75 19.75 ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 2,429 2,429 2,429 2,429
52Week High 33.42 33.42 33.42 33.42 ###
52Week Low 19.75 19.75 19.75 19.75 ###

     Prev Section Fundamental    News for SSR    Options Next Section

Score Company SSR for Ownership
CtrLinksDateNewsScore
1 an 2022-08-09  2022-08-11 12:34 GMT, Price
Closed at $23.01
-2
Price range $0.26 -> $33.52, for Dates 1996-Sep-26 Thu -> 2022-Aug-09 Tue
 

     Prev Section News    Options owned by SSR    Warrants Next Section
No OPTIONS for company (SSR) SSR MINING INC.
     Prev Section Options    Warrants owned by SSR    Charting Next Section
No Warrants for company (SSR) SSR MINING INC.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (SSR) SSR MINING INC:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.26 ### 0.0
MAX 33.52 14,568,259 99.7
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for SSR

     Prev Section Weekly    Format Enhanced Daily Prices for SSR    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (SSR) SSR MINING INC
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2.09
2022-Aug-19 Fri 21.21 ### 20.85 ### 11,484 242,254 -0.1 ### ###
2022-Aug-18 Thu 21.43 ### ### ### 15,478 331,229 1.0 81.9 10.4
2022-Aug-17 Wed 21.74 22.26 21.74 ### 1,155 ### 1.9 86.0 10.6
2022-Aug-16 Tue 22 ### ### ### ### 242,329 ### 41.0 10.5
2022-Aug-15 Mon ### 22.5 ### 22.29 ### ### 0.0 ### 10.7
2022-Aug-12 Fri 22.55 22.72 ### ### ### ### ### 30.6 10.7
2022-Aug-11 Thu ### 22.73 22.5 22.56 ### 249,081 -0.4 ### 10.8
2022-Aug-10 Wed ### 23.44 22.79 23.44 ### 344,251 ### ### 11.2
2022-Aug-09 Tue ### ### ### ### ### 2,877,351 ### ### ###
2022-Aug-08 Mon ### ### 22.51 22.51 ### 3,281,776 ### 31.7 ###
2022-Aug-05 Fri ### ### ### ### ### 514,273 2.7 ### 10.8
2022-Aug-04 Thu ### 21.41 ### 21.25 ### 3,328,946 -0.4 37.8 10.2
2022-Aug-03 Wed ### 22.75 ### ### 150,577 3,316,458 ### ### ###
2022-Aug-02 Tue 23 23 22.53 22.76 ### 77,423 -1.0 ### 10.9
2022-Aug-01 Mon ### ### ### 23.21 304,771 ### 0.3 ### 11.1
2022-Jul-29 Fri ### 23.43 22.77 ### ### 7,899,276 0.0 ### ###
2022-Jul-28 Thu ### ### 22.54 22.74 370,480 8,493,253 -2.4 ### ###
2022-Jul-27 Wed 22.72 ### 22.72 22.86 286,459 6,567,072 ### ### 10.9
2022-Jul-26 Tue ### ### ### ### ### 11,383,981 ### 70.5 ###
2022-Jul-25 Mon ### ### 22.87 23.27 251,386 ### ### 79.0 ###
2022-Jul-22 Fri 23.44 23.76 23.44 23.5 6,346 ### 0.3 ### 11.2
2022-Jul-21 Thu 23.8 23.83 23.44 ### 5,275 124,674 -0.8 ### ###
2022-Jul-20 Wed 24 ### 24 ### ### 24,384 ### ### 11.5
2022-Jul-19 Tue 24 ### 23.85 23.85 ### ### -0.6 ### ###
2022-Jul-18 Mon 24.28 24.41 ### 24.41 ### 92,328 ### 67.4 ###
2022-Jul-15 Fri 24.24 24.5 ### 24.5 ### ### 1.1 ### 11.7
2022-Jul-14 Thu 24.53 ### 24.28 24.51 ### ### -0.1 30.6 11.7
2022-Jul-13 Wed ### 24.23 ### ### ### ### ### 27.0 11.4
2022-Jul-12 Tue 24.8 24.84 24.275 ### ### 148,843 ### 46.1 ###
2022-Jul-11 Mon 24.29 24.29 ### ### 5,143 ### ### ### 11.5
2022-Jul-08 Fri 23.78 ### 23.7 ### 275,654 ### ### 68.0 11.5
2022-Jul-07 Thu 23.49 23.7 23 23.7 ### ### ### ### ###
2022-Jul-06 Wed ### ### 23.72 23.8 ### 123,486 -5.0 ### 11.4
2022-Jul-05 Tue 25 25.26 24.87 ### ### 112,541 0.6 ### 12.0
2022-Jul-04 Mon ### ### ### 24.55 ### 172,556 1.6 76.2 ###
2022-Jul-01 Fri 24.23 ### 23.88 23.88 3,441 82,928 -1.4 ### 11.4
2022-Jun-30 Thu ### 25.23 24.54 24.54 54,628 ### -1.4 39.7 ###
2022-Jun-29 Wed ### ### 24.44 24.44 59,472 1,480,852 ### ### ###
2022-Jun-28 Tue ### ### 25.78 25.85 ### 589,655 ### ### 12.4
2022-Jun-27 Mon ### 27.275 26.83 27.24 ### 4,613,343 ### 69.4 ###
2022-Jun-24 Fri ### ### 26.42 ### 7,843 210,074 ### ### ###
2022-Jun-23 Thu 27.22 27.42 ### 27.42 6,442 ### ### 79.8 ###
2022-Jun-22 Wed 27.4 27.4 ### 27.2 ### 4,337,274 ### 47.1 13.0
2022-Jun-21 Tue ### 27.43 ### ### 8,652 236,156 -0.6 ### 13.0
2022-Jun-20 Mon ### 27.82 ### 27.55 520,279 14,307,672 0.9 ### ###
2022-Jun-17 Fri 26.43 27.85 26.43 ### ### 2,426,180 ### 79.6 ###
2022-Jun-16 Thu ### ### ### 26.43 ### ### 1.4 74.8 12.6
2022-Jun-15 Wed ### 28.84 ### ### ### 824,370 -0.6 ### 12.9
2022-Jun-14 Tue ### 27.5 ### 27.5 122,874 3,323,741 ### ### 13.2
2022-Jun-10 Fri 27.57 ### ### ### ### ### ### ### ###
2022-Jun-09 Thu ### 28.59 ### 28.52 875 ### ### 84.1 13.6
2022-Jun-08 Wed ### ### ### 28.49 ### 83,649 ### 84.0 ###
2022-Jun-07 Tue ### 28.24 27.4 27.7 2,477 ### ### 43.6 ###
2022-Jun-06 Mon 29.085 29.085 28.82 28.85 2,646 ### ### 42.4 ###
2022-Jun-03 Fri ### 29.47 ### ### 15,356 ### ### 69.6 13.9
2022-Jun-02 Thu ### 27.82 27.42 27.51 9,086 250,955 -0.5 41.2 13.2
2022-Jun-01 Wed 27.25 ### ### ### ### 193,728 ### ### 12.9
2022-May-31 Tue 27.43 27.75 27.43 27.49 ### ### ### ### ###
2022-May-30 Mon 27.55 27.82 27.42 ### 2,670 73,745 ### ### ###
2022-May-27 Fri ### 28.55 ### 27.79 3,576 ### -0.6 37.6 ###
2022-May-26 Thu 28.42 ### ### ### 9,680 273,750 ### 28.4 13.4
2022-May-25 Wed 28.78 ### 28.78 ### 4,485 ### 1.1 81.0 13.9
2022-May-24 Tue 29.2 ### 28.78 ### 17,327 511,926 ### ### ###
2022-May-23 Mon 28.85 29.28 28.4 ### 3,854 111,149 ### 80.5 13.9
2022-May-20 Fri 28.71 ### 28.71 ### ### 161,451 1.0 ### ###
2022-May-19 Thu 27.24 ### 27.24 27.5 5,354 147,382 1.0 ### 13.2
2022-May-18 Wed ### ### 27.58 27.58 ### 1,706,178 -1.9 ### ###
2022-May-17 Tue ### 28.87 27.59 ### 25,424 ### ### ### ###
2022-May-16 Mon ### ### ### 27.83 ### ### 1.9 ### 13.3
2022-May-13 Fri ### ### ### ### 10,775 ### -1.4 19.0 13.1
2022-May-12 Thu ### ### 27 ### ### ### 0.3 85.9 ###
2022-May-11 Wed ### ### ### ### ### ### 0.1 ### 13.5
2022-May-10 Tue ### ### 30.2 ### ### ### ### 49.3 ###
2022-May-09 Mon ### ### 30.2 ### ### ### ### 49.3 ###
2022-May-06 Fri 30.25 30.8 29.57 ### ### 1,596,484 ### ### 14.4
2022-May-05 Thu ### ### ### ### ### 3,996,658 ### 61.2 ###
2022-May-04 Wed 31.51 31.53 ### 31.2 ### ### -1.0 52.8 14.9
2022-May-03 Tue 29.75 ### ### ### 10,383 307,959 ### ### ###
2022-May-02 Mon 30.76 31.23 ### ### ### ### 0.8 83.3 14.8
2022-Apr-29 Fri ### 31.59 ### ### 38,022 ### ### 69.0 ###
2022-Apr-28 Thu ### 30.22 28.87 ### 28,425 ### ### ### 14.4
2022-Apr-27 Wed ### ### ### 29.52 3,942 116,643 -0.3 38.7 14.1
2022-Apr-26 Tue ### 30.44 ### 29.78 ### 275,276 ### 44.7 14.2
2022-Apr-22 Fri ### 31.45 ### 31.41 ### ### 0.4 71.7 15.0
2022-Apr-21 Thu 32.57 32.77 31.45 32.77 20,929 ### ### ### ###
2022-Apr-20 Wed 32.4 32.45 31.59 31.87 ### ### ### ### 15.2
2022-Apr-19 Tue ### 33.42 ### 33.2 20,729 687,580 ### 65.7 15.9
2022-Apr-14 Thu ### 32.84 ### ### 22,487 ### ### ### ###
2022-Apr-13 Wed 30.8 ### 30.8 ### ### 1,308,381 ### 67.1 ###
2022-Apr-12 Tue 30.77 ### ### ### 10,257 315,556 -0.5 ### 14.7
2022-Apr-11 Mon 29.78 ### 29.78 ### 34,942 ### 1.9 ### ###
2022-Apr-08 Fri ### 29.53 ### ### ### 67,525 ### 39.7 ###
2022-Apr-07 Thu ### 28.83 ### 28.8 ### ### 1.5 ### ###
2022-Apr-06 Wed ### ### 27.89 ### ### ### ### 43.0 ###
2022-Apr-05 Tue 29.42 29.42 ### 28.58 ### ### -2.9 22.5 13.7
2022-Apr-04 Mon 29.29 ### 28.72 29.4 12,254 357,326 0.4 ### ###
2022-Apr-01 Fri ### ### ### ### 70,658 ### -0.2 34.5 13.7
2022-Mar-31 Thu 28.57 ### 28.52 ### ### ### 0.4 ### 13.7
2022-Mar-30 Wed ### 28.51 28.22 ### ### 403,889 0.2 ### 13.6
2022-Mar-29 Tue 28.4 28.57 ### ### 8,628 244,129 -0.4 ### ###
2022-Mar-28 Mon ### ### 28.87 ### 6,749 ### -1.1 ### ###
2022-Mar-25 Fri 29 29.185 29 ### 58,074 ### 0.2 ### ###
2022-Mar-24 Thu 28.75 ### 28.58 28.86 12,872 ### 0.4 69.0 13.8
2022-Mar-23 Wed 28.76 28.76 ### ### ### 523,784 -2.1 17.0 13.5
2022-Mar-22 Tue 29.22 ### 29 29 ### 3,657,129 -0.8 ### 13.9
2022-Mar-21 Mon ### ### 28.8 28.82 41,479 1,219,275 ### 13.2 ###
2022-Mar-18 Fri ### ### ### 29 ### ### ### ### 13.9
2022-Mar-17 Thu 28.46 28.8 ### ### ### 290,981 ### 36.8 13.6
2022-Mar-16 Wed ### 29.78 ### ### 16,341 479,444 1.8 ### ###
2022-Mar-15 Tue 29.44 29.44 28.82 ### ### ### -1.0 40.3 13.9
2022-Mar-14 Mon 29.5 ### 29.5 ### 50,246 ### 1.5 ### ###
2022-Mar-11 Fri ### 29.445 ### ### ### ### 0.8 ### 14.1
2022-Mar-10 Thu ### 28.85 28.28 28.8 28,354 ### 0.5 63.6 ###
2022-Mar-09 Wed 28.84 ### 28.2 ### 55,882 1,597,945 -0.7 23.3 13.7
2022-Mar-08 Tue ### ### ### ### 48,556 ### ### ### ###
2022-Mar-07 Mon 28 ### 27.75 28.2 98,573 2,765,958 ### ### 13.5
2022-Mar-04 Fri ### 27.86 26.25 27.77 12,224 330,720 ### 80.2 13.3
2022-Mar-03 Thu ### ### 27.45 27.58 ### 686,876 -1.3 ### ###
2022-Mar-02 Wed 27.55 ### 26.87 ### 36,947 ### 1.5 73.4 ###
2022-Mar-01 Tue 26.85 27 ### 27 18,245 ### 0.6 60.9 12.9
     Prev Section Enhanced    Basic Format Daily Prices for SSR    Bottom Next Section
Basic Prices for SSR
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2022-08-20 03:39:44 thru 2022-08-20 03:39:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000