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

Currently Thu 24-May-09 07:48:55 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 Page 14...

     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 .. Wednesday 8th 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-Jan-30 Fri ### ### 0.355 ### 20.7 20.7 0.0
2015-Jan-29 Thu ### 0.4 ### 0.385 1,348,429 269,685 ### ### 0.0
2015-Jan-28 Wed ### 0.41 ### ### ### ### 0.0
2015-Jan-27 Tue ### ### 0.385 ### ### ### 0.0
2015-Jan-23 Fri 0.425 0.425 ### ### ### ### 0.0
2015-Jan-22 Thu 0.42 0.42 0.385 0.4 5,037,122 2,027,441 7.8 7.8 0.0
2015-Jan-21 Wed ### 0.41 0.385 ### 10,374,350 ### ### ### 0.0
2015-Jan-20 Tue 0.355 ### ### 0.355 1,889,022 0 ### ### 0.0
2015-Jan-19 Mon 0.385 ### ### ### 3,462,626 0 4.4 4.4 0.0
2015-Jan-16 Fri ### ### 0.347 ### 89.7 89.7 0.0
2015-Jan-15 Thu ### ### ### ### 2,954,371 0 ### ### 0.0
2015-Jan-14 Wed ### ### ### ### 3,810,882 0 ### ### 0.0
2015-Jan-13 Tue ### 0.345 ### ### 3,199,144 551,852 ### ### 0.0
2015-Jan-12 Mon ### ### 0.322 ### 3,419,646 ### 74.8 74.8 0.0
2015-Jan-09 Fri 0.285 ### 0.285 ### 4,180,873 595,774 ### ### 0.0
2015-Jan-08 Thu 0.29 ### 0.277 0.285 ### ### ###
2015-Jan-07 Wed ### ### 0.28 0.28 ### ### ###
2015-Jan-06 Tue 0.28 ### 0.27 0.285 6,156,426 ### 87.2 87.2 ###
2015-Jan-05 Mon 0.27 0.28 0.26 0.27 ### ### ###
2015-Jan-02 Fri 0.255 ### 0.255 0.26 752,872 ### ### ### 0.0
2014-Dec-31 Wed 0.275 0.285 0.255 0.255 ### ### 0.0
2014-Dec-30 Tue ### 0.275 0.257 0.27 ### ### ###
2014-Dec-29 Mon 0.25 0.27 0.25 0.27 95.8 95.8 ###
2014-Dec-24 Wed 0.24 0.252 ### ### 1,521,878 191,756 10.8 10.8 0.0
2014-Dec-23 Tue 0.245 0.25 0.24 0.24 2,340,173 573,342 ### ### 0.0
2014-Dec-22 Mon ### ### ### 0.26 ### ### 0.0
2014-Dec-19 Fri 0.225 0.245 0.22 0.22 37,787,870 8,785,679 ### ### 0.0
2014-Dec-18 Thu ### 0.227 ### ### 3,587,458 407,176 ### ### 0.0
2014-Dec-17 Wed 0.225 0.225 ### ### ### ### 0.0
2014-Dec-16 Tue 0.22 ### 0.22 0.225 87.7 87.7 ###
2014-Dec-15 Mon ### 0.24 0.225 0.225 ### ### ###
2014-Dec-12 Fri 0.245 0.247 ### 0.245 70.6 70.6 0.0
2014-Dec-11 Thu 0.25 0.26 0.245 0.255 2,430,147 ### 86.9 86.9 0.0
2014-Dec-10 Wed 0.255 0.26 0.24 0.25 4,074,370 ### ### ### 0.0
2014-Dec-09 Tue ### 0.24 0.222 0.23 1,880,625 434,424 ### ### ###
2014-Dec-08 Mon 0.225 0.24 0.22 0.24 95.5 95.5 0.0
2014-Dec-05 Fri 0.23 ### 0.225 0.23 967,429 ### ### ### ###
2014-Dec-04 Thu ### 0.24 0.227 0.23 1,186,242 276,987 16.7 16.7 ###
2014-Dec-03 Wed 0.23 0.24 0.22 0.22 1,289,685 296,627 8.7 8.7 0.0
2014-Dec-02 Tue 0.24 0.25 0.225 0.225 6.8 6.8 ###
2014-Dec-01 Mon 0.23 ### 0.2 0.21 ### ### ###
2014-Nov-28 Fri 0.25 0.255 0.24 0.245 19.8 19.8 0.0
2014-Nov-27 Thu 0.275 0.275 0.255 0.255 1,131,922 299,959 ### ### 0.0
2014-Nov-26 Wed 0.28 0.29 ### 0.275 2,221,976 322,186 15.3 15.3 ###
2014-Nov-25 Tue ### 0.28 0.26 0.27 ### ### ###
2014-Nov-24 Mon 0.25 0.27 0.25 0.27 97.0 97.0 ###
2014-Nov-21 Fri 0.24 0.25 0.24 0.245 ### ### 0.0
2014-Nov-20 Thu ### 0.24 0.23 0.23 1,198,181 281,572 18.8 18.8 ###
2014-Nov-19 Wed 0.25 0.26 0.23 0.24 ### ### 0.0
2014-Nov-18 Tue 0.23 0.245 0.23 ### ### ### 0.0
2014-Nov-17 Mon 0.225 ### 0.222 0.225 2,890,547 320,850 ### ### ###
2014-Nov-14 Fri ### 0.22 ### 0.22 ### ### 0.0
2014-Nov-13 Thu ### 0.22 0.21 ### 1,047,626 ### ### ### 0.0
2014-Nov-12 Wed 0.22 0.225 ### 0.225 ### ### ###
2014-Nov-11 Tue 0.22 0.22 0.21 0.21 ### ### ###
2014-Nov-10 Mon 0.25 0.26 0.225 0.23 4,042,552 ### 3.9 3.9 ###
2014-Nov-07 Fri 0.23 ### 0.22 0.22 2,144,587 ### 8.7 8.7 0.0
2014-Nov-06 Thu 0.225 ### 0.21 0.23 6,351,648 666,923 ### ### ###
2014-Nov-05 Wed 0.25 0.26 ### ### ### ### 0.0
2014-Nov-04 Tue 0.26 ### 0.247 0.25 2,999,671 370,459 7.9 7.9 0.0
2014-Nov-03 Mon 0.275 0.275 0.242 0.25 5,575,774 ### ### ### 0.0
2014-Oct-31 Fri 0.285 ### 0.27 0.285 ### ### ###
2014-Oct-30 Thu ### ### 0.29 ### 2,459,840 356,676 8.2 8.2 0.0
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 2,010,278 0 20.3 20.3 0.0
2014-Oct-27 Mon ### 0.327 ### ### 503,028 82,245 ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 9.8 9.8 0.0
2014-Oct-23 Thu ### ### 0.325 0.325 1,089,522 177,047 ### ### ###
2014-Oct-22 Wed ### ### 0.325 ### 2,223,228 361,274 ### ### 0.0
2014-Oct-21 Tue ### 0.345 0.325 0.325 13.1 13.1 ###
2014-Oct-20 Mon ### ### ### ### 91.0 91.0 0.0
2014-Oct-17 Fri ### 0.345 ### ### ### ### 0.0
2014-Oct-16 Thu ### 0.327 ### ### 69.7 69.7 0.0
2014-Oct-15 Wed 0.325 ### ### ### 3,313,052 0 ### ### 0.0
2014-Oct-14 Tue 0.325 ### ### 0.325 1,126,376 0 ### ### ###
2014-Oct-13 Mon 0.325 ### ### ### 85.7 85.7 0.0
2014-Oct-10 Fri ### ### ### 0.325 14.4 14.4 ###
2014-Oct-09 Thu ### 0.345 0.322 ### 12.9 12.9 0.0
2014-Oct-08 Wed ### ### ### ### 1,433,357 0 8.5 8.5 0.0
2014-Oct-07 Tue 0.345 ### ### 0.345 1,485,388 0 77.4 77.4 0.0
2014-Oct-06 Mon 0.355 0.355 ### ### 4.6 4.6 0.0
2014-Oct-03 Fri 0.375 0.377 ### ### ### ### 0.0
2014-Oct-02 Thu ### ### ### ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### 535,671 0 ### ### 0.0
2014-Sep-29 Mon 0.375 0.387 ### 0.375 ### ### ###
2014-Sep-26 Fri ### ### ### ### 2,733,744 0 89.1 89.1 0.0
2014-Sep-25 Thu ### 0.385 0.372 ### 74.6 74.6 0.0
2014-Sep-24 Wed 0.375 0.4 0.372 ### 2,961,574 ### ### ### 0.0
2014-Sep-23 Tue ### 0.375 ### ### ### ### 0.0
2014-Sep-22 Mon 0.385 0.385 ### ### ### ### 0.0
2014-Sep-19 Fri ### ### ### ### 15,130,945 0 ### ### 0.0
2014-Sep-18 Thu ### ### ### 0.375 1,611,587 0 ### ### ###
2014-Sep-17 Wed ### ### 0.375 ### 1,461,576 274,045 79.2 79.2 0.0
2014-Sep-16 Tue ### 0.375 ### ### 1,884,279 ### 76.4 76.4 0.0
2014-Sep-15 Mon 0.375 ### ### ### 2,081,070 0 ### ### 0.0
2014-Sep-12 Fri 0.4 ### 0.385 0.385 7.9 7.9 0.0
2014-Sep-11 Thu ### 0.4 0.375 ### 78.1 78.1 0.0
2014-Sep-10 Wed ### ### 0.387 0.4 2,076,783 401,857 ### ### 0.0
2014-Sep-09 Tue ### ### ### ### 1,532,024 0 ### ### 0.0
2014-Sep-08 Mon 0.355 0.385 0.355 ### ### ### 0.0
2014-Sep-05 Fri ### ### 0.345 0.355 2,144,376 ### 13.9 13.9 0.0
2014-Sep-04 Thu ### 0.387 0.375 0.375 ### ### ###
2014-Sep-03 Wed ### ### ### ### 93.4 93.4 0.0
2014-Sep-02 Tue 0.375 0.375 ### ### 11.2 11.2 0.0
2014-Sep-01 Mon 0.385 0.385 ### 0.375 1,701,080 327,457 ### ### ###
2014-Aug-29 Fri 0.41 0.41 0.382 0.385 4.6 4.6 0.0
2014-Aug-28 Thu 0.42 0.422 0.4 0.4 8.4 8.4 0.0
2014-Aug-27 Wed 0.43 ### 0.42 0.42 1,156,646 ### 14.7 14.7 ###
2014-Aug-26 Tue 0.445 0.445 0.43 0.43 1,738,843 760,743 ### ### ###
2014-Aug-25 Mon 0.44 0.445 0.427 0.445 1,819,983 ### ### ### ###
2014-Aug-22 Fri ### 0.445 0.43 0.445 ### ### ###
2014-Aug-21 Thu ### ### 0.43 0.43 24.3 24.3 ###


<< 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 2024-05-09 19:48:55 thru 2024-05-09 19:48:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000