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 01:10:12 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 16...

     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
2014-Mar-10 Mon ### ### ### ### 15.0 15.0 0.0
2014-Mar-07 Fri ### ### ### ### 68.0 68.0 0.0
2014-Mar-06 Thu ### ### ### 0.345 ### ### 0.0
2014-Mar-05 Wed 0.325 ### ### 0.325 ### ### ###
2014-Mar-04 Tue 0.345 0.345 0.325 ### 7.4 7.4 0.0
2014-Mar-03 Mon ### ### ### ### 13,432,252 0 97.7 97.7 0.0
2014-Feb-28 Fri ### ### ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed 0.375 0.375 0.375 0.375 0 ###
2014-Feb-25 Tue 0.375 0.375 0.375 0.375 0 ###
2014-Feb-24 Mon 0.385 ### ### 0.375 ### ### ###
2014-Feb-21 Fri 0.385 ### ### ### ### ### 0.0
2014-Feb-20 Thu 0.355 ### 0.345 ### 89.3 89.3 0.0
2014-Feb-19 Wed 0.385 ### 0.357 ### ### ### 0.0
2014-Feb-18 Tue 0.455 0.455 ### 0.4 7,925,623 1,803,079 ### ### 0.0
2014-Feb-17 Mon 0.425 0.47 0.425 0.45 12,350,242 ### ### ### 0.0
2014-Feb-14 Fri ### 0.41 ### 0.41 ### ### ###
2014-Feb-13 Thu ### 0.385 ### 0.375 ### ### ###
2014-Feb-12 Wed 0.385 ### 0.355 ### ### ### 0.0
2014-Feb-11 Tue ### 0.375 ### ### 93.1 93.1 0.0
2014-Feb-10 Mon ### 0.325 ### ### 4,961,759 806,285 ### ### 0.0
2014-Feb-07 Fri ### ### ### ### 78.9 78.9 0.0
2014-Feb-06 Thu ### ### 0.29 0.29 10.2 10.2 ###
2014-Feb-05 Wed ### ### ### ### 2,877,921 0 12.6 12.6 0.0
2014-Feb-04 Tue ### ### ### ### 9,163,347 0 ### ### 0.0
2014-Feb-03 Mon 0.285 ### 0.282 ### 5,231,081 737,582 96.1 96.1 0.0
2014-Jan-31 Fri 0.28 0.29 0.275 0.285 83.4 83.4 ###
2014-Jan-30 Thu 0.275 0.29 0.275 0.29 ### ### ###
2014-Jan-29 Wed 0.25 0.27 0.245 0.27 ### ### ###
2014-Jan-28 Tue 0.255 0.26 0.24 0.24 ### ### 0.0
2014-Jan-24 Fri 0.255 0.27 0.255 0.26 85.9 85.9 0.0
2014-Jan-23 Thu 0.24 0.245 0.23 ### 19.5 19.5 0.0
2014-Jan-22 Wed 0.255 ### 0.245 0.25 14,192,870 1,738,626 ### ### 0.0
2014-Jan-21 Tue 0.225 0.225 0.225 0.225 0 ###
2014-Jan-20 Mon 0.22 ### ### 0.225 ### ### ###
2014-Jan-17 Fri ### ### ### ### 93.6 93.6 0.0
2014-Jan-16 Thu ### 0.22 0.2 0.2 1,370,449 ### ### ### 0.0
2014-Jan-15 Wed 0.21 ### ### 0.21 ### ### ###
2014-Jan-14 Tue 0.2 0.22 0.2 ### 4,382,672 ### 97.3 97.3 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### ### 0.185 0.185 ### ### ###
2014-Jan-09 Thu ### ### 0.185 ### 1,079,876 99,888 ### ### 0.0
2014-Jan-08 Wed ### 0.2 0.185 0.185 5.6 5.6 ###
2014-Jan-07 Tue ### ### ### 0.2 1,137,140 0 ### ### 0.0
2014-Jan-06 Mon 0.21 ### ### ### 687,289 0 ### ### 0.0
2014-Jan-03 Fri 0.21 ### ### ### 1,383,529 0 88.7 88.7 0.0
2014-Jan-02 Thu ### 0.21 ### 0.21 2,266,275 237,958 ### ### ###
2013-Dec-31 Tue 0.185 ### 0.185 0.185 69.1 69.1 ###
2013-Dec-30 Mon ### ### 0.185 0.185 ### ### ###
2013-Dec-27 Fri ### ### ### ### 95.3 95.3 0.0
2013-Dec-24 Tue ### 0.182 0.175 0.175 ### ### 0.0
2013-Dec-23 Mon ### 0.185 0.175 0.185 87.3 87.3 ###
2013-Dec-20 Fri 0.185 0.185 0.175 0.175 ### ### 0.0
2013-Dec-19 Thu ### ### ### 0.185 1,477,857 0 ### ### ###
2013-Dec-18 Wed ### ### ### ### ### ### 0.0
2013-Dec-17 Tue ### ### 0.185 0.185 7.8 7.8 ###
2013-Dec-16 Mon 0.185 ### 0.185 ### ### ### 0.0
2013-Dec-13 Fri ### ### 0.185 0.185 11.3 11.3 ###
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### 0.2 0.187 0.2 94.9 94.9 0.0
2013-Dec-10 Tue ### 0.2 ### 0.185 2,160,383 ### 8.0 8.0 ###
2013-Dec-09 Mon ### ### 0.182 ### 1,567,148 ### 90.9 90.9 0.0
2013-Dec-06 Fri 0.185 ### 0.185 0.185 938,443 ### ### ### ###
2013-Dec-05 Thu ### ### 0.185 0.185 1,275,353 117,970 ### ### ###
2013-Dec-04 Wed ### 0.2 0.175 ### 2,306,145 ### 4.5 4.5 0.0
2013-Dec-03 Tue 0.2 0.2 ### ### 1,976,381 ### 17.9 17.9 0.0
2013-Dec-02 Mon 0.2 ### 0.2 0.2 1,968,525 196,852 81.7 81.7 0.0
2013-Nov-29 Fri ### ### ### 0.2 ### ### 0.0
2013-Nov-28 Thu ### ### 0.187 ### 2,023,785 189,223 88.7 88.7 0.0
2013-Nov-27 Wed 0.2 ### ### ### 1,587,270 0 ### ### 0.0
2013-Nov-26 Tue 0.2 ### 0.2 0.2 1,130,727 113,072 74.4 74.4 0.0
2013-Nov-25 Mon ### ### ### ### 3.5 3.5 0.0
2013-Nov-22 Fri 0.21 ### 0.21 0.21 805,127 ### 68.2 68.2 ###
2013-Nov-21 Thu ### ### 0.21 0.21 600,487 63,051 ### ### ###
2013-Nov-20 Wed ### 0.22 ### ### ### ### 0.0
2013-Nov-19 Tue ### 0.22 ### ### 588,427 64,726 76.9 76.9 0.0
2013-Nov-18 Mon 0.225 0.23 ### ### 668,045 76,825 ### ### 0.0
2013-Nov-15 Fri 0.23 ### 0.225 0.225 ### ### ###
2013-Nov-14 Thu 0.22 0.225 0.22 0.225 573,455 ### ### ### ###
2013-Nov-13 Wed 0.225 0.225 ### ### 899,353 101,177 ### ### 0.0
2013-Nov-12 Tue ### 0.225 ### 0.22 1,029,243 115,789 88.8 88.8 0.0
2013-Nov-11 Mon 0.22 0.22 ### ### 988,871 108,775 19.2 19.2 0.0
2013-Nov-08 Fri 0.22 0.225 0.22 0.225 ### ### ###
2013-Nov-07 Thu 0.23 0.23 0.22 0.22 ### ### 0.0
2013-Nov-06 Wed ### ### 0.22 ### 859,344 94,527 72.4 72.4 0.0
2013-Nov-05 Tue 0.22 0.24 0.22 0.24 ### ### 0.0
2013-Nov-04 Mon 0.225 0.225 0.21 0.225 1,733,875 ### ### ### ###
2013-Nov-01 Fri 0.23 ### 0.22 0.22 9.5 9.5 0.0
2013-Oct-31 Thu 0.245 0.245 ### ### 735,670 ### 9.6 9.6 0.0
2013-Oct-30 Wed 0.255 0.255 0.24 0.25 2,137,150 528,944 20.8 20.8 0.0
2013-Oct-29 Tue 0.26 0.26 0.25 0.255 1,021,157 ### ### ### 0.0
2013-Oct-28 Mon 0.255 0.27 0.252 0.26 86.3 86.3 0.0
2013-Oct-25 Fri 0.245 0.255 0.245 0.25 85.5 85.5 0.0
2013-Oct-24 Thu 0.24 0.245 ### 0.245 443,988 54,388 ### ### 0.0
2013-Oct-23 Wed 0.245 0.255 0.24 0.24 3,973,955 983,553 ### ### 0.0
2013-Oct-22 Tue ### 0.24 ### 0.24 1,235,381 148,245 ### ### 0.0
2013-Oct-21 Mon 0.23 ### 0.225 ### 2,456,550 ### 85.5 85.5 0.0
2013-Oct-18 Fri 0.24 0.245 0.23 0.23 ### ### ###
2013-Oct-17 Thu 0.225 ### 0.225 0.23 83.8 83.8 ###
2013-Oct-16 Wed 0.225 0.227 0.22 0.225 71.9 71.9 ###
2013-Oct-15 Tue 0.225 ### 0.22 0.22 13.6 13.6 0.0
2013-Oct-14 Mon 0.21 0.23 ### 0.22 ### ### 0.0
2013-Oct-11 Fri 0.21 0.22 ### ### 1,425,424 ### ### ### 0.0
2013-Oct-10 Thu ### ### ### 0.21 1,494,940 0 ### ### ###
2013-Oct-09 Wed 0.225 0.225 0.21 ### 7.3 7.3 0.0
2013-Oct-08 Tue ### 0.23 0.2 0.225 ### ### ###
2013-Oct-07 Mon 0.21 ### 0.2 0.2 7.6 7.6 0.0
2013-Oct-04 Fri 0.22 0.22 0.21 ### ### ### 0.0
2013-Oct-03 Thu 0.23 0.23 ### ### 3,010,489 ### 4.3 4.3 0.0
2013-Oct-02 Wed ### 0.225 ### 0.225 ### ### ###
2013-Oct-01 Tue ### ### 0.225 0.225 1,474,776 ### ### ### ###
2013-Sep-30 Mon 0.245 0.255 0.23 0.23 2,277,276 ### ### ### ###
2013-Sep-27 Fri 0.23 0.242 0.225 0.24 ### ### 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 01:10:12 thru 2024-05-10 01:10:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000