(SAR) SARACEN MINERAL HOLDINGS LIMITED Daily Prices Page 12...


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 31st May 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


<< Previous 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 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

113 Days for (SAR) SARACEN MINERAL HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Dec-17 Thu 0.56 ### 0.552 0.56 780,242 215,346 ### ### ###
2015-Dec-16 Wed 0.557 0.56 0.542 0.55 ### ### ###
2015-Dec-15 Tue 0.53 0.555 0.52 0.545 811,186 ### ### ### 0.0
2015-Dec-14 Mon ### 0.57 0.54 0.55 2,633,521 ### ### ### ###
2015-Dec-11 Fri 0.56 0.575 0.552 0.555 ### ### ###
2015-Dec-10 Thu 0.58 0.585 0.56 ### 575,856 329,677 ### ### 0.0
2015-Dec-09 Wed 0.58 0.585 0.56 0.56 10.5 10.5 ###
2015-Dec-08 Tue 0.55 0.582 0.54 0.575 1,691,478 ### 96.5 96.5 ###
2015-Dec-07 Mon 0.57 0.582 0.56 ### 1,676,083 957,043 ### ### 0.0
2015-Dec-04 Fri 0.55 ### 0.54 0.54 1,209,150 326,470 ### ### 0.0
2015-Dec-03 Thu ### 0.545 ### 0.545 ### ### 0.0
2015-Dec-02 Wed 0.52 0.525 0.51 ### ### ### 0.0
2015-Dec-01 Tue ### 0.53 ### 0.51 1,775,654 470,548 ### ### ###
2015-Nov-30 Mon ### ### ### 0.49 ### ### ###
2015-Nov-27 Fri 0.54 0.54 ### ### 541,152 ### 8.5 8.5 0.0
2015-Nov-26 Thu 0.54 0.54 0.52 0.52 377,222 199,927 ### ### 0.0
2015-Nov-25 Wed ### 0.55 ### ### 1,293,052 355,589 92.3 92.3 0.0
2015-Nov-24 Tue ### 0.52 0.49 0.5 ### ### 0.0
2015-Nov-23 Mon 0.55 0.55 ### ### 3.8 3.8 0.0
2015-Nov-20 Fri 0.545 0.555 0.545 0.55 ### ### ###
2015-Nov-19 Thu ### 0.55 ### 0.54 72.7 72.7 0.0
2015-Nov-18 Wed 0.56 ### 0.53 0.54 1,984,386 ### 10.3 10.3 0.0
2015-Nov-17 Tue 0.58 0.582 ### 0.58 ### ### ###
2015-Nov-16 Mon 0.55 0.585 0.55 0.585 2,120,456 1,203,358 ### ### ###
2015-Nov-13 Fri 0.53 0.55 0.53 0.545 1,014,628 ### 89.2 89.2 0.0
2015-Nov-12 Thu 0.525 ### 0.522 ### 86.2 86.2 0.0
2015-Nov-11 Wed 0.53 ### ### 0.525 1,702,078 0 ### ### 0.0
2015-Nov-10 Tue 0.525 ### 0.52 0.53 1,869,346 486,029 ### ### 0.0
2015-Nov-09 Mon 0.54 0.542 ### 0.52 ### ### 0.0
2015-Nov-06 Fri 0.555 0.57 0.54 0.56 ### ### ###
2015-Nov-05 Thu ### 0.57 0.545 0.57 1,418,875 791,022 ### ### ###
2015-Nov-04 Wed 0.55 0.59 0.55 0.57 2,264,940 ### ### ### ###
2015-Nov-03 Tue 0.56 0.57 0.545 0.56 ### ### ###
2015-Nov-02 Mon ### ### 0.557 0.56 7.2 7.2 ###
2015-Oct-30 Fri 0.58 ### 0.575 0.58 67.5 67.5 ###
2015-Oct-29 Thu ### ### 0.587 ### 3,114,426 914,084 ### ### 0.0
2015-Oct-28 Wed 0.58 ### 0.577 ### 94.1 94.1 0.0
2015-Oct-27 Tue 0.57 0.59 ### 0.58 2,243,643 661,874 86.5 86.5 ###
2015-Oct-26 Mon 0.56 0.57 0.56 0.56 ### ### ###
2015-Oct-23 Fri 0.575 0.58 0.56 0.56 12.9 12.9 ###
2015-Oct-22 Thu 0.575 0.585 0.56 0.575 ### ### ###
2015-Oct-21 Wed 0.555 0.585 0.555 0.585 2,022,152 1,152,626 ### ### ###
2015-Oct-20 Tue 0.545 0.552 0.53 0.55 3,491,549 1,888,928 81.2 81.2 ###
2015-Oct-19 Mon 0.57 0.57 0.545 ### 1,318,022 ### ### ### 0.0
2015-Oct-16 Fri 0.585 0.59 0.56 0.57 14.3 14.3 ###
2015-Oct-15 Thu 0.58 ### 0.577 0.585 ### ### ###
2015-Oct-14 Wed 0.545 0.552 0.53 0.55 ### ### ###
2015-Oct-13 Tue 0.56 0.56 0.52 0.525 2,756,882 ### ### ### 0.0
2015-Oct-12 Mon 0.55 ### 0.545 0.555 3,388,222 ### ### ### ###
2015-Oct-09 Fri 0.53 0.545 0.525 0.54 ### ### 0.0
2015-Oct-08 Thu 0.54 0.54 0.53 0.53 16.7 16.7 0.0
2015-Oct-07 Wed 0.54 0.547 ### 0.545 79.4 79.4 0.0
2015-Oct-06 Tue 0.55 0.55 0.53 0.53 1,752,182 946,178 11.0 11.0 0.0
2015-Oct-05 Mon 0.525 0.55 0.525 0.55 2,394,222 ### ### ### ###
2015-Oct-02 Fri ### ### 0.49 0.5 943,758 231,220 ### ### 0.0
2015-Oct-01 Thu 0.5 ### 0.49 0.49 ### ### ###
2015-Sep-30 Wed ### ### ### 0.5 1,794,223 0 19.4 19.4 0.0
2015-Sep-29 Tue ### ### 0.49 0.5 2,524,688 618,548 34.2 34.2 0.0
2015-Sep-28 Mon 0.51 ### 0.5 0.52 80.2 80.2 0.0
2015-Sep-25 Fri ### 0.52 ### ### 84.6 84.6 0.0
2015-Sep-24 Thu 0.455 0.49 0.455 0.475 ### ### ###
2015-Sep-23 Wed 0.45 ### 0.45 0.46 ### ### 0.0
2015-Sep-22 Tue 0.47 0.47 0.45 0.46 275,320 126,647 ### ### 0.0
2015-Sep-21 Mon 0.46 0.47 0.455 0.47 1,096,678 ### 89.0 89.0 ###
2015-Sep-18 Fri 0.46 0.47 0.455 0.46 2,710,342 ### ### ### 0.0
2015-Sep-17 Thu 0.45 0.46 0.43 ### ### ### 0.0
2015-Sep-16 Wed ### 0.45 0.43 0.44 ### ### ###
2015-Sep-15 Tue 0.42 ### 0.42 0.43 ### ### ###
2015-Sep-14 Mon 0.425 ### 0.41 0.42 2,363,340 484,484 ### ### ###
2015-Sep-11 Fri 0.43 ### ### 0.425 778,080 0 21.1 21.1 ###
2015-Sep-10 Thu 0.42 ### 0.42 0.425 353,387 ### 83.8 83.8 ###
2015-Sep-09 Wed 0.42 ### ### ### 588,229 0 87.9 87.9 0.0
2015-Sep-08 Tue 0.41 0.42 ### 0.42 610,475 ### 84.1 84.1 ###
2015-Sep-07 Mon ### ### 0.41 ### 1,298,744 266,242 ### ### 0.0
2015-Sep-04 Fri ### ### 0.4 0.41 1,064,774 212,954 80.8 80.8 ###
2015-Sep-03 Thu ### 0.42 ### 0.41 2,537,526 532,880 ### ### ###
2015-Sep-02 Wed ### 0.44 0.425 0.425 913,929 395,274 ### ### ###
2015-Sep-01 Tue 0.44 0.45 0.43 0.44 ### ### ###
2015-Aug-31 Mon 0.46 ### 0.43 0.44 10.9 10.9 ###
2015-Aug-28 Fri 0.475 0.475 0.44 0.44 1,214,029 ### ### ### ###
2015-Aug-27 Thu 0.445 0.475 0.44 0.475 ### ### ###
2015-Aug-26 Wed 0.45 0.46 0.44 0.46 2,612,877 ### 74.6 74.6 0.0
2015-Aug-25 Tue 0.44 0.46 ### 0.455 1,551,083 356,749 ### ### 0.0
2015-Aug-24 Mon 0.455 0.47 0.445 ### 92.7 92.7 0.0
2015-Aug-21 Fri 0.43 ### 0.43 0.45 5,603,981 1,204,855 91.4 91.4 0.0
2015-Aug-20 Thu ### 0.43 ### 0.425 1,755,574 377,448 86.4 86.4 ###
2015-Aug-19 Wed 0.41 ### ### 0.4 2,142,645 0 ### ### 0.0
2015-Aug-18 Tue ### 0.42 0.41 ### 701,982 291,322 77.6 77.6 0.0
2015-Aug-17 Mon 0.4 ### ### 0.41 625,646 0 ### ### ###
2015-Aug-14 Fri 0.4 ### ### 0.4 ### ### 0.0
2015-Aug-13 Thu 0.42 0.425 0.4 ### 2,999,952 1,237,480 9.2 9.2 0.0
2015-Aug-12 Wed ### ### ### 0.4 ### ### 0.0
2015-Aug-11 Tue ### 0.387 0.372 ### 75.7 75.7 0.0
2015-Aug-10 Mon 0.375 0.375 ### ### ### ### 0.0
2015-Aug-07 Fri 0.385 0.385 ### ### ### ### 0.0
2015-Aug-06 Thu ### 0.385 ### ### ### ### 0.0
2015-Aug-05 Wed 0.375 0.382 ### ### 83.0 83.0 0.0
2015-Aug-04 Tue 0.375 ### ### ### 1,120,744 0 20.8 20.8 0.0
2015-Aug-03 Mon 0.385 ### 0.375 ### 742,273 139,176 22.6 22.6 0.0
2015-Jul-31 Fri 0.375 0.385 ### 0.385 87.3 87.3 0.0
2015-Jul-30 Thu ### 0.385 ### ### 1,059,651 203,982 ### ### 0.0
2015-Jul-29 Wed ### 0.375 ### ### 1,044,541 195,851 83.7 83.7 0.0
2015-Jul-28 Tue ### 0.375 0.355 ### 84.4 84.4 0.0
2015-Jul-27 Mon ### ### 0.342 ### 2,360,350 ### ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 7.6 7.6 0.0
2015-Jul-23 Thu ### ### ### ### 12.8 12.8 0.0
2015-Jul-22 Wed ### ### 0.372 0.385 4,359,071 810,787 ### ### 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon 0.44 0.44 ### ### 5,575,850 1,226,687 ### ### 0.0
2015-Jul-17 Fri ### ### 0.45 0.45 8.1 8.1 0.0
2015-Jul-16 Thu 0.47 0.47 0.455 0.46 ### ### 0.0
2015-Jul-15 Wed 0.47 0.475 ### 0.475 ### ### ###
2015-Jul-14 Tue 0.47 0.47 0.46 0.46 ### ### 0.0


<< Previous 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 36 37 38 39 40 41 42 43 44 45 46 Next >>

Server processing from 2024-06-02 02:43:33 thru 2024-06-02 02:43:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000