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

Currently Tue 24-Apr-23 06:30:38 PM AEST

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

  Company Next Section
  Limits 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

(SAR) SARACEN MINERAL HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for SAR    Limits Next Section


Company Details for (SAR) SARACEN MINERAL HOLDINGS LIMITED

Listing Code SAR
Listing Name SARACEN MINERAL HOLDINGS LIMITED
GICS Sector Materials
ISIN Name SARACEN MINERAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SAR9


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SAR .. Wednesday 3rd February 2021

SAR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 23 0.0
MAX 6.75 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SAR    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>


End of day Prices (full format),

150 Days for (SAR) SARACEN MINERAL HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Feb-15 Mon ### ### ### ### 0 0.0
2021-Feb-12 Fri ### ### ### ### 0 0.0
2021-Feb-11 Thu ### ### ### ### 0 0.0
2021-Feb-10 Wed ### ### ### ### 0 0.0
2021-Feb-09 Tue ### ### ### ### 0 0.0
2021-Feb-08 Mon ### ### ### ### 0 0.0
2021-Feb-05 Fri ### ### ### ### 0 0.0
2021-Feb-04 Thu ### ### ### ### 0 0.0
2021-Feb-03 Wed 4.87 ### ### ### 51,427,728 0 12.0 12.0 0.0
2021-Feb-02 Tue 4.81 ### 4.76 4.89 76.5 76.5 ###
2021-Feb-01 Mon 4.83 ### 4.74 ### 6,327,950 14,997,241 72.0 72.0 0.0
2021-Jan-29 Fri 4.82 4.88 4.81 4.87 5,205,746 ### ### ### 0.3
2021-Jan-28 Thu 4.86 ### 4.77 4.8 8,898,745 ### 46.0 46.0 0.3
2021-Jan-27 Wed ### ### ### 5 7,278,049 0 ### ### 0.4
2021-Jan-25 Mon ### ### ### ### ### ### 0.0
2021-Jan-22 Fri ### ### ### ### 11,803,075 0 ### ### 0.0
2021-Jan-21 Thu ### ### ### ### 20,514,841 0 65.0 65.0 0.0
2021-Jan-20 Wed ### ### ### ### ### ### 0.0
2021-Jan-19 Tue 4.88 ### 4.86 ### 84.9 84.9 0.0
2021-Jan-18 Mon 4.77 ### 4.74 4.83 21,067,649 49,930,328 82.2 82.2 0.3
2021-Jan-15 Fri 4.79 4.86 4.71 4.81 21,052,551 100,736,456 ### ### ###
2021-Jan-14 Thu 4.84 ### 4.78 4.82 13,092,570 31,291,242 35.0 35.0 0.3
2021-Jan-13 Wed 4.76 ### 4.75 ### 11,837,555 ### 88.7 88.7 0.0
2021-Jan-12 Tue 4.75 4.82 ### 4.8 11,875,987 28,621,128 ### ### 0.3
2021-Jan-11 Mon ### 4.83 4.675 4.81 7,855,550 ### 91.1 91.1 ###
2021-Jan-08 Fri ### ### ### 5 2,737,171 0 ### ### 0.4
2021-Jan-07 Thu 5 ### ### 5 3,212,322 0 68.0 68.0 0.4
2021-Jan-06 Wed ### ### ### ### 46.1 46.1 0.0
2021-Jan-05 Tue 5.2 5.22 ### ### 34.4 34.4 0.0
2021-Jan-04 Mon 4.85 ### 4.84 ### 84.7 84.7 0.0
2020-Dec-31 Thu 4.8 4.85 4.75 4.75 2,375,183 11,400,878 30.0 30.0 ###
2020-Dec-30 Wed 4.72 4.75 ### 4.75 71.8 71.8 ###
2020-Dec-29 Tue 4.79 4.8 ### 4.74 21.4 21.4 0.3
2020-Dec-24 Thu 4.77 4.77 ### 4.75 1,867,189 4,453,245 ### ### ###
2020-Dec-23 Wed ### 4.76 4.59 4.72 ### ### 0.3
2020-Dec-22 Tue 4.8 4.8 ### 4.71 5,202,724 ### ### ### ###
2020-Dec-21 Mon 4.75 4.89 4.73 4.86 ### ### 0.3
2020-Dec-18 Fri 4.79 4.88 4.75 4.81 9,998,057 48,140,644 75.7 75.7 ###
2020-Dec-17 Thu ### 4.73 ### ### 4,951,285 11,709,789 75.6 75.6 0.0
2020-Dec-16 Wed ### ### 4.51 4.59 43.4 43.4 0.3
2020-Dec-15 Tue 4.52 4.55 4.41 4.41 30.3 30.3 ###
2020-Dec-14 Mon ### ### 4.53 4.53 5,262,448 11,919,444 ### ### ###
2020-Dec-11 Fri 4.59 ### 4.57 ### 4,961,746 11,337,589 77.8 77.8 0.0
2020-Dec-10 Thu 4.72 4.72 4.57 4.59 22.1 22.1 0.3
2020-Dec-09 Wed ### ### 4.86 4.87 4,205,354 ### 33.6 33.6 0.3
2020-Dec-08 Tue ### ### 4.8 4.85 6,045,173 ### ### ### ###
2020-Dec-07 Mon 4.78 4.87 4.76 4.76 6,980,656 33,611,858 ### ### ###
2020-Dec-04 Fri 4.82 4.85 4.75 4.78 ### ### ###
2020-Dec-03 Thu ### ### 4.82 4.86 6,458,988 ### ### ### 0.3
2020-Dec-02 Wed ### ### ### 4.88 22.8 22.8 0.3
2020-Dec-01 Tue 4.83 4.86 4.77 4.84 6,958,659 33,505,943 ### ### 0.3
2020-Nov-30 Mon 4.74 4.77 4.685 4.71 ### ### ###
2020-Nov-27 Fri 4.85 4.885 4.79 4.8 4,539,982 ### ### ### 0.3
2020-Nov-26 Thu 4.79 4.885 4.73 4.85 ### ### ###
2020-Nov-25 Wed ### 4.725 4.58 ### 11,787,875 54,843,088 ### ### 0.0
2020-Nov-24 Tue ### ### 4.73 4.74 13,819,428 32,682,947 11.3 11.3 0.3
2020-Nov-23 Mon 5.29 5.29 ### 5.21 5,429,422 14,360,821 ### ### 0.4
2020-Nov-20 Fri 5.24 5.28 ### 5.22 6,028,921 15,916,351 32.0 32.0 0.4
2020-Nov-19 Thu 5.26 ### 5.24 5.24 38.4 38.4 0.4
2020-Nov-18 Wed 5.43 5.48 ### ### ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 9.8 9.8 0.0
2020-Nov-16 Mon ### ### ### ### 310,083 0 73.7 73.7 0.0
2020-Nov-13 Fri 5.41 ### ### ### 18,254,186 0 ### ### 0.0
2020-Nov-12 Thu ### ### 5.24 5.24 27.6 27.6 0.4
2020-Nov-11 Wed 5.57 ### 5.355 5.43 14,893,589 39,877,584 ### ### 0.4
2020-Nov-10 Tue 5.29 5.8 ### 5.57 94.6 94.6 0.4
2020-Nov-09 Mon 6.29 ### ### 6.29 6,557,375 0 ### ### ###
2020-Nov-06 Fri 6 6.2 6 6.2 85.7 85.7 0.4
2020-Nov-05 Thu 5.79 5.84 5.725 5.79 62.3 62.3 ###
2020-Nov-04 Wed 5.82 5.83 ### 5.82 63.8 63.8 0.4
2020-Nov-03 Tue 5.76 5.825 ### 5.77 56.0 56.0 0.4
2020-Nov-02 Mon ### ### 5.55 ### 79.2 79.2 0.0
2020-Oct-30 Fri ### ### 5.54 ### 10,119,974 28,032,327 77.4 77.4 0.0
2020-Oct-29 Thu ### ### 5.56 ### 5,819,127 16,177,173 28.4 28.4 0.0
2020-Oct-28 Wed 5.76 ### 5.75 ### 5,190,749 ### 82.0 82.0 0.0
2020-Oct-27 Tue 5.87 ### ### 5.73 6,989,442 0 ### ### ###
2020-Oct-26 Mon ### ### 5.8 5.84 5,698,323 ### 38.8 38.8 0.4
2020-Oct-23 Fri ### ### 5.84 ### ### ### 0.0
2020-Oct-22 Thu ### ### ### ### 6,261,381 0 71.3 71.3 0.0
2020-Oct-21 Wed ### ### ### ### 3,169,627 0 73.5 73.5 0.0
2020-Oct-20 Tue ### ### ### ### 72.5 72.5 0.0
2020-Oct-19 Mon ### ### ### ### 40.5 40.5 0.0
2020-Oct-16 Fri ### ### ### ### 3,100,221 0 ### ### 0.0
2020-Oct-15 Thu ### 6.21 ### ### 17.8 17.8 0.0
2020-Oct-14 Wed ### ### ### ### ### ### 0.0
2020-Oct-13 Tue ### ### 5.88 ### 8,989,855 26,430,173 ### ### 0.0
2020-Oct-12 Mon ### 6.2 ### ### 11,256,080 34,893,848 ### ### 0.0
2020-Oct-09 Fri ### ### 5.89 ### 63.0 63.0 0.0
2020-Oct-08 Thu ### 6.085 5.88 ### 14,020,841 83,879,681 32.8 32.8 0.0
2020-Oct-07 Wed ### 6 5.575 ### 18,420,751 ### 94.2 94.2 0.0
2020-Oct-06 Tue 5.5 5.81 5.47 5.72 88.6 88.6 0.4
2020-Oct-05 Mon 5.23 5.25 ### 5.22 3,151,774 ### 26.0 26.0 0.4
2020-Oct-02 Fri ### 5.28 ### 5.21 ### ### 0.4
2020-Oct-01 Thu ### 5.23 ### ### 34.4 34.4 0.0
2020-Sep-30 Wed ### 5.24 ### ### 6,359,420 16,661,680 ### ### 0.0
2020-Sep-29 Tue 5.25 5.25 ### ### 4,180,678 10,974,279 21.5 21.5 0.0
2020-Sep-28 Mon ### 5.23 ### ### ### ### 0.0
2020-Sep-25 Fri ### ### ### ### 6,719,454 0 68.9 68.9 0.0
2020-Sep-24 Thu 4.89 ### 4.85 ### 84.7 84.7 0.0
2020-Sep-23 Wed ### ### 5 ### ### ### 0.0
2020-Sep-22 Tue 5 ### 4.89 ### ### ### 0.0
2020-Sep-21 Mon ### 5.41 5.125 ### 11.9 11.9 0.0
2020-Sep-18 Fri 5.28 5.49 5.28 5.42 33,389,122 179,800,421 ### ### 0.4
2020-Sep-17 Thu 5.44 5.44 ### 5.2 14.9 14.9 ###
2020-Sep-16 Wed 5.47 5.5 ### ### ### ### 0.0
2020-Sep-15 Tue ### 5.48 ### 5.45 7,559,084 ### ### ### ###
2020-Sep-14 Mon ### 5.26 ### 5.24 79.0 79.0 0.4
2020-Sep-11 Fri ### ### ### ### ### ### 0.0
2020-Sep-10 Thu ### 5.23 ### 5.23 6,846,322 ### ### ### ###
2020-Sep-09 Wed ### ### ### 5 8,019,072 0 26.2 26.2 0.4
2020-Sep-08 Tue ### 5.22 ### ### 21.4 21.4 0.0
2020-Sep-07 Mon ### ### ### ### 5,428,229 0 66.4 66.4 0.0
2020-Sep-04 Fri ### 5.2 ### ### 8,465,458 ### 26.1 26.1 0.0
2020-Sep-03 Thu ### 5.22 ### 5.2 4,433,971 ### 70.9 70.9 ###
2020-Sep-02 Wed 5.26 ### ### 5.22 4,208,722 0 31.7 31.7 0.4
2020-Sep-01 Tue ### ### ### ### ### ### 0.0
2020-Aug-31 Mon ### ### ### 5.22 26.7 26.7 0.4
2020-Aug-28 Fri ### ### ### ### ### ### 0.0
2020-Aug-27 Thu 5.24 ### 5.2 5.23 38.7 38.7 ###
2020-Aug-26 Wed 5.21 5.23 ### ### ### ### 0.0
2020-Aug-25 Tue ### ### ### 5.22 24.5 24.5 0.4
2020-Aug-24 Mon ### 5.47 5.355 5.4 6,922,829 ### ### ### 0.4
2020-Aug-21 Fri ### ### ### 5.4 ### ### 0.4
2020-Aug-20 Thu ### 5.545 ### 5.47 6,874,059 19,058,328 ### ### ###
2020-Aug-19 Wed ### ### 5.43 5.52 7.1 7.1 0.4
2020-Aug-18 Tue ### 5.8 5.56 5.75 80.4 80.4 ###
2020-Aug-17 Mon 5.59 ### 5.51 ### ### ### 0.0
2020-Aug-14 Fri 5.47 5.675 5.47 ### ### ### 0.0
2020-Aug-13 Thu 5.59 ### 5.4 5.42 9,980,122 26,946,329 ### ### 0.4
2020-Aug-12 Wed 5.23 5.45 ### 5.41 18,410,880 50,169,648 91.2 91.2 ###
2020-Aug-11 Tue ### ### 5.57 ### 10,150,621 28,269,479 16.9 16.9 0.0
2020-Aug-10 Mon 5.8 ### 5.78 ### 7,644,725 22,093,255 81.3 81.3 0.0
2020-Aug-07 Fri ### 5.955 5.81 5.89 38.8 38.8 ###
2020-Aug-06 Thu ### ### 5.87 ### 12,556,650 ### ### ### 0.0
2020-Aug-05 Wed 6.25 6.26 ### ### ### ### 0.0
2020-Aug-04 Tue 6.27 ### ### ### 14.8 14.8 0.0
2020-Aug-03 Mon ### 6.25 ### 6.23 85.8 85.8 0.4
2020-Jul-31 Fri ### ### 5.86 6 ### ### 0.4
2020-Jul-30 Thu 6.22 6.28 ### ### ### ### 0.0
2020-Jul-29 Wed 6.2 ### ### ### 9,321,871 0 45.2 45.2 0.0
2020-Jul-28 Tue ### 6.75 6.25 6.29 12.4 12.4 ###
2020-Jul-27 Mon 6.29 ### 6.23 6.48 10,547,722 32,856,154 ### ### 0.5
2020-Jul-24 Fri ### ### 6 ### 8,850,426 26,551,278 74.2 74.2 0.0
2020-Jul-23 Thu ### ### ### 6.22 22.7 22.7 0.4
2020-Jul-22 Wed 6.2 6.25 ### 6.22 9,133,787 28,543,084 71.7 71.7 0.4
2020-Jul-21 Tue ### ### ### ### ### ### 0.0
2020-Jul-20 Mon ### ### 5.82 5.89 10,715,157 ### ### ### ###
2020-Jul-17 Fri 5.75 ### 5.7 5.89 86.8 86.8 ###
2020-Jul-16 Thu 6 ### 5.8 5.84 ### ### 0.4
2020-Jul-15 Wed ### ### ### ### 11,245,479 0 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>
     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 2024-04-23 18:30:38 thru 2024-04-23 18:30:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000