Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-10 02:23:27 AM 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 Page 13...

     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 .. Thursday 9th 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-Jul-13 Mon 0.46 0.47 0.455 ### 1,288,971 596,149 ### ### 0.0
2015-Jul-10 Fri 0.45 0.457 0.45 0.45 1,883,081 853,977 70.3 70.3 0.0
2015-Jul-09 Thu 0.44 0.45 0.44 0.45 846,642 376,755 86.2 86.2 0.0
2015-Jul-08 Wed 0.44 0.445 ### 0.44 81.6 81.6 ###
2015-Jul-07 Tue ### 0.47 0.44 0.44 ### ### ###
2015-Jul-06 Mon 0.44 ### 0.44 0.455 527,856 116,128 92.9 92.9 0.0
2015-Jul-03 Fri 0.445 0.455 ### 0.44 ### ### ###
2015-Jul-02 Thu 0.44 0.445 ### 0.44 ### ### ###
2015-Jul-01 Wed 0.44 0.46 ### 0.45 79.8 79.8 0.0
2015-Jun-30 Tue 0.45 0.45 0.43 0.43 8.8 8.8 ###
2015-Jun-29 Mon 0.47 0.48 0.445 0.445 2,414,121 ### ### ### ###
2015-Jun-26 Fri 0.455 0.47 0.445 0.46 502,872 ### ### ### 0.0
2015-Jun-25 Thu 0.44 0.47 0.44 0.46 988,444 449,742 93.4 93.4 0.0
2015-Jun-24 Wed 0.46 0.46 ### 0.44 1,062,283 244,325 8.1 8.1 ###
2015-Jun-23 Tue 0.455 0.47 0.455 ### 843,244 ### ### ### 0.0
2015-Jun-22 Mon 0.45 ### 0.45 0.47 2,665,058 ### 94.1 94.1 ###
2015-Jun-19 Fri 0.46 ### 0.41 0.46 11,445,674 ### ### ### 0.0
2015-Jun-18 Thu 0.425 ### 0.425 0.46 97.0 97.0 0.0
2015-Jun-17 Wed 0.425 0.43 0.42 0.43 1,504,273 ### 82.1 82.1 ###
2015-Jun-16 Tue 0.42 ### 0.42 0.42 1,498,256 ### 76.0 76.0 ###
2015-Jun-15 Mon ### ### 0.41 0.42 ### ### ###
2015-Jun-12 Fri 0.44 0.45 0.43 ### 19.1 19.1 0.0
2015-Jun-11 Thu 0.445 0.455 0.44 0.445 781,579 349,756 ### ### ###
2015-Jun-10 Wed 0.445 0.455 0.44 0.45 82.7 82.7 0.0
2015-Jun-09 Tue 0.45 0.46 0.425 ### 2,355,923 ### ### ### 0.0
2015-Jun-05 Fri 0.475 0.475 0.45 0.45 5.5 5.5 0.0
2015-Jun-04 Thu 0.49 0.49 0.475 0.48 24.4 24.4 0.0
2015-Jun-03 Wed 0.48 0.49 0.48 0.485 ### ### 0.0
2015-Jun-02 Tue 0.475 0.49 ### 0.485 1,441,482 ### 89.8 89.8 0.0
2015-Jun-01 Mon 0.47 0.482 0.47 0.475 ### ### ###
2015-May-29 Fri 0.48 0.48 0.47 0.475 3,440,147 ### 21.1 21.1 ###
2015-May-28 Thu 0.47 0.475 0.46 ### 22.3 22.3 0.0
2015-May-27 Wed 0.485 0.49 0.46 0.475 2,515,742 1,194,977 ### ### ###
2015-May-26 Tue ### ### 0.49 0.5 1,433,386 351,179 78.1 78.1 0.0
2015-May-25 Mon 0.46 ### 0.455 0.49 2,716,724 618,054 ### ### ###
2015-May-22 Fri ### 0.47 ### ### 1,306,329 306,987 ### ### 0.0
2015-May-21 Thu ### 0.475 0.46 ### 1,288,574 ### ### ### 0.0
2015-May-20 Wed ### 0.475 ### 0.475 ### ### ###
2015-May-19 Tue 0.475 0.485 0.47 0.48 85.0 85.0 0.0
2015-May-18 Mon 0.48 0.485 0.46 0.48 78.6 78.6 0.0
2015-May-15 Fri ### ### 0.48 0.48 3,043,146 730,355 ### ### 0.0
2015-May-14 Thu 0.5 0.525 ### ### 78.1 78.1 0.0
2015-May-13 Wed 0.485 ### 0.48 0.48 18.3 18.3 0.0
2015-May-12 Tue 0.48 0.49 0.48 0.48 1,588,426 770,386 67.6 67.6 0.0
2015-May-11 Mon 0.475 0.49 0.475 0.49 90.5 90.5 ###
2015-May-08 Fri 0.48 0.48 ### ### 10.5 10.5 0.0
2015-May-07 Thu 0.48 0.48 0.47 0.48 1,160,680 551,323 73.7 73.7 0.0
2015-May-06 Wed 0.48 ### 0.48 0.48 6,024,259 1,445,822 ### ### 0.0
2015-May-05 Tue 0.46 0.48 0.455 0.475 3,046,349 ### ### ### ###
2015-May-04 Mon 0.45 0.47 0.445 0.46 936,549 428,471 85.6 85.6 0.0
2015-May-01 Fri ### 0.45 0.425 0.45 88.6 88.6 0.0
2015-Apr-30 Thu 0.46 0.46 0.45 0.45 ### ### 0.0
2015-Apr-29 Wed ### 0.475 0.445 ### 2,390,071 ### 80.0 80.0 0.0
2015-Apr-28 Tue 0.445 0.455 0.44 0.455 1,590,679 711,828 ### ### 0.0
2015-Apr-27 Mon 0.44 0.44 0.425 0.43 2,665,029 1,152,625 13.9 13.9 ###
2015-Apr-24 Fri 0.44 0.445 ### 0.44 63.7 63.7 ###
2015-Apr-23 Thu 0.425 0.445 0.425 ### 2,953,388 1,284,723 88.2 88.2 0.0
2015-Apr-22 Wed 0.455 0.455 0.43 0.43 5.6 5.6 ###
2015-Apr-21 Tue 0.455 0.455 0.44 0.445 ### ### ###
2015-Apr-20 Mon 0.46 0.475 0.455 0.455 ### ### 0.0
2015-Apr-17 Fri ### 0.47 0.45 0.45 11.8 11.8 0.0
2015-Apr-16 Thu 0.46 0.48 0.455 ### 3,831,451 ### 79.3 79.3 0.0
2015-Apr-15 Wed 0.46 0.46 0.44 0.445 2,444,283 1,099,927 ### ### ###
2015-Apr-14 Tue 0.445 0.47 0.442 0.45 ### ### 0.0
2015-Apr-13 Mon 0.43 0.45 0.427 0.45 93.1 93.1 0.0
2015-Apr-10 Fri 0.42 0.43 0.42 0.43 88.4 88.4 ###
2015-Apr-09 Thu 0.425 0.44 0.42 0.425 ### ### ###
2015-Apr-08 Wed 0.43 ### 0.42 0.425 ### ### ###
2015-Apr-07 Tue 0.44 0.45 0.43 0.44 2,745,779 1,208,142 ### ### ###
2015-Apr-02 Thu 0.43 0.44 0.425 ### 2,403,345 1,039,446 78.4 78.4 0.0
2015-Apr-01 Wed ### ### ### 0.41 2,319,775 0 82.5 82.5 ###
2015-Mar-31 Tue 0.41 0.425 ### 0.425 90.5 90.5 ###
2015-Mar-30 Mon 0.43 0.43 0.41 ### ### ### 0.0
2015-Mar-27 Fri 0.44 0.442 0.42 0.425 ### ### ###
2015-Mar-26 Thu 0.425 0.44 0.425 0.44 91.4 91.4 ###
2015-Mar-25 Wed ### 0.44 0.425 0.425 14.5 14.5 ###
2015-Mar-24 Tue 0.43 0.43 ### 0.43 67.1 67.1 ###
2015-Mar-23 Mon 0.43 0.44 0.42 0.42 ### ### ###
2015-Mar-20 Fri 0.4 0.42 0.4 ### 4,187,723 ### 93.0 93.0 0.0
2015-Mar-19 Thu ### ### 0.387 0.4 3,674,377 ### ### ### 0.0
2015-Mar-18 Wed 0.375 ### ### ### 14.5 14.5 0.0
2015-Mar-17 Tue 0.385 0.387 0.375 0.375 1,210,948 461,371 13.9 13.9 ###
2015-Mar-16 Mon 0.375 0.385 ### ### 84.2 84.2 0.0
2015-Mar-13 Fri 0.385 0.385 ### ### 5.9 5.9 0.0
2015-Mar-12 Thu ### 0.385 ### 0.385 ### ### 0.0
2015-Mar-11 Wed ### ### 0.355 ### 3,544,158 629,088 19.4 19.4 0.0
2015-Mar-10 Tue ### 0.4 ### ### ### ### 0.0
2015-Mar-09 Mon 0.41 ### ### 0.4 ### ### 0.0
2015-Mar-06 Fri 0.44 0.45 ### ### ### ### 0.0
2015-Mar-05 Thu ### 0.45 0.43 0.45 ### ### 0.0
2015-Mar-04 Wed 0.445 0.445 0.425 ### 1,439,349 ### 17.2 17.2 0.0
2015-Mar-03 Tue 0.44 0.45 0.425 0.45 2,870,945 ### ### ### 0.0
2015-Mar-02 Mon 0.425 0.45 0.42 0.45 94.8 94.8 0.0
2015-Feb-27 Fri ### 0.425 ### 0.42 2,740,780 ### 89.0 89.0 ###
2015-Feb-26 Thu 0.41 ### ### ### 80.0 80.0 0.0
2015-Feb-25 Wed ### 0.41 ### ### 69.0 69.0 0.0
2015-Feb-24 Tue ### 0.41 ### ### 72.1 72.1 0.0
2015-Feb-23 Mon ### 0.42 ### ### ### ### 0.0
2015-Feb-20 Fri 0.425 0.425 0.4 0.4 2,047,341 844,528 6.0 6.0 0.0
2015-Feb-19 Thu ### 0.43 ### 0.425 2,516,646 541,078 ### ### ###
2015-Feb-18 Wed 0.41 0.42 ### ### ### ### 0.0
2015-Feb-17 Tue 0.42 0.44 0.41 0.425 ### ### ###
2015-Feb-16 Mon ### 0.42 ### 0.42 ### ### ###
2015-Feb-13 Fri 0.4 0.42 ### ### 2,078,374 436,458 88.1 88.1 0.0
2015-Feb-12 Thu ### ### 0.385 ### 84.7 84.7 0.0
2015-Feb-11 Wed 0.4 ### ### ### 1,017,545 0 82.7 82.7 0.0
2015-Feb-10 Tue ### ### 0.385 0.4 1,088,225 209,483 82.1 82.1 0.0
2015-Feb-09 Mon 0.385 ### ### ### ### ### 0.0
2015-Feb-06 Fri 0.41 0.41 ### 0.41 2,214,457 ### ### ### ###
2015-Feb-05 Thu ### ### ### 0.41 ### ### ###
2015-Feb-04 Wed 0.385 ### ### ### 2,002,083 0 ### ### 0.0
2015-Feb-03 Tue 0.375 0.42 0.375 0.4 95.9 95.9 0.0
2015-Feb-02 Mon ### ### ### 0.385 ### ### 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 >>
     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 2024-05-10 02:23:27 thru 2024-05-10 02:23:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000