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 10:34:57 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 2...

     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
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
2020-Jul-14 Tue ### ### ### ### 0 0.0
2020-Jul-13 Mon ### ### ### ### 2,958,725 0 77.7 77.7 0.0
2020-Jul-10 Fri ### ### ### ### ### ### 0.0
2020-Jul-09 Thu ### ### ### 6.24 ### ### 0.4
2020-Jul-08 Wed ### 6.23 ### ### 10,833,252 33,745,579 76.3 76.3 0.0
2020-Jul-07 Tue ### ### 5.81 6 9,373,789 27,230,857 ### ### 0.4
2020-Jul-06 Mon 5.83 ### 5.79 5.84 6,811,523 19,719,359 67.4 67.4 0.4
2020-Jul-03 Fri 5.71 5.83 ### 5.8 7,170,446 20,901,850 80.0 80.0 0.4
2020-Jul-02 Thu ### 5.77 5.57 ### 7,651,348 43,383,143 ### ### 0.0
2020-Jul-01 Wed ### 5.71 5.53 ### 10,351,224 58,173,878 62.5 62.5 0.0
2020-Jun-30 Tue ### 5.49 ### 5.42 ### ### 0.4
2020-Jun-29 Mon 5.44 5.57 ### 5.41 ### ### ###
2020-Jun-26 Fri 5.27 ### 5.2 ### 8,620,247 22,412,642 78.3 78.3 0.0
2020-Jun-25 Thu 5.23 ### ### 5.21 9,142,640 0 ### ### 0.4
2020-Jun-24 Wed ### ### 5.21 ### 8,755,872 22,809,046 77.6 77.6 0.0
2020-Jun-23 Tue ### 5.24 ### ### 11,530,157 ### ### ### 0.0
2020-Jun-22 Mon ### ### 4.88 ### 89.3 89.3 0.0
2020-Jun-19 Fri ### 4.83 4.57 4.72 80.8 80.8 0.3
2020-Jun-18 Thu ### ### 4.51 4.56 ### ### 0.3
2020-Jun-17 Wed 4.58 ### 4.56 ### ### ### 0.0
2020-Jun-16 Tue 4.75 4.87 4.59 ### ### ### 0.0
2020-Jun-15 Mon ### 4.75 ### ### ### ### 0.0
2020-Jun-12 Fri 4.78 4.83 ### ### ### ### 0.0
2020-Jun-11 Thu 4.78 4.89 4.745 4.81 11,787,427 56,785,929 ### ### ###
2020-Jun-10 Wed 4.41 ### 4.41 ### 89.8 89.8 0.0
2020-Jun-09 Tue 4.55 4.58 4.21 4.24 16,020,285 70,409,152 ### ### 0.3
2020-Jun-05 Fri 4.7 4.7 4.52 4.54 11.4 11.4 0.3
2020-Jun-04 Thu 4.58 ### 4.42 4.58 19,526,475 ### 70.4 70.4 0.3
2020-Jun-03 Wed ### ### 4.79 4.82 13,542,682 32,434,723 ### ### 0.3
2020-Jun-02 Tue 5.21 5.21 ### ### 4,912,750 ### 26.7 26.7 0.0
2020-Jun-01 Mon 5.24 5.28 ### 5.23 ### ### ###
2020-May-29 Fri ### 5.22 ### ### 13,288,772 ### ### ### 0.0
2020-May-28 Thu ### ### ### 5 11,539,687 0 33.6 33.6 0.4
2020-May-27 Wed ### ### 4.945 5 5.7 5.7 0.4
2020-May-26 Tue 5.5 ### 5.43 ### 74.4 74.4 0.0
2020-May-25 Mon 5.52 5.52 ### 5.48 28.0 28.0 ###
2020-May-22 Fri 5.52 5.59 ### 5.4 21.4 21.4 0.4
2020-May-21 Thu 5.5 ### ### 5.56 ### ### 0.4
2020-May-20 Wed 5.56 ### 5.43 5.58 ### ### 0.4
2020-May-19 Tue 5.5 ### 5.4 ### 12,187,124 ### 83.2 83.2 0.0
2020-May-18 Mon 5.4 ### ### ### ### ### 0.0
2020-May-15 Fri 4.86 ### 4.86 ### 9,533,828 ### 89.9 89.9 0.0
2020-May-14 Thu ### 4.84 ### 4.72 10,852,248 26,262,440 ### ### 0.3
2020-May-13 Wed 4.53 ### 4.52 ### ### ### 0.0
2020-May-12 Tue 4.5 ### 4.49 4.58 6,606,970 14,832,647 ### ### 0.3
2020-May-11 Mon 4.46 4.59 4.4 4.59 ### ### 0.3
2020-May-08 Fri 4.43 4.49 ### 4.46 8,492,080 ### ### ### 0.3
2020-May-07 Thu 4.27 ### 4.22 ### 74.7 74.7 0.0
2020-May-06 Wed ### 4.48 ### ### ### ### 0.0
2020-May-05 Tue 4.25 ### ### ### 6,933,454 0 ### ### 0.0
2020-May-04 Mon ### 4.25 4.145 4.25 7,280,441 30,559,651 79.5 79.5 ###
2020-May-01 Fri ### 4.26 ### ### 13,838,845 ### 15.3 15.3 0.0
2020-Apr-30 Thu 4.42 4.45 ### ### ### ### 0.0
2020-Apr-29 Wed 4.56 4.56 ### 4.5 ### ### ###
2020-Apr-28 Tue 4.7 4.73 4.48 4.54 11,513,778 53,020,947 17.8 17.8 0.3
2020-Apr-27 Mon 4.42 ### ### 4.56 ### ### 0.3
2020-Apr-24 Fri ### 4.47 4.29 4.4 73.3 73.3 0.3
2020-Apr-23 Thu ### 4.41 4.22 4.28 8,975,641 ### ### ### 0.3
2020-Apr-22 Wed 4 ### 4 ### 6,984,124 13,968,248 80.2 80.2 0.0
2020-Apr-21 Tue ### 4.2 ### ### ### ### 0.0
2020-Apr-20 Mon ### 4.21 ### ### 74.5 74.5 0.0
2020-Apr-17 Fri ### 4.27 ### ### 30.9 30.9 0.0
2020-Apr-16 Thu 4.29 ### 4.245 4.29 ### ### ###
2020-Apr-15 Wed 4.4 4.48 ### ### 8,839,851 ### ### ### 0.0
2020-Apr-14 Tue ### 4.41 4.28 4.4 68.4 68.4 0.3
2020-Apr-09 Thu 4 ### ### ### 6,837,750 0 ### ### 0.0
2020-Apr-08 Wed 4 ### 3.89 ### 77.5 77.5 0.0
2020-Apr-07 Tue 4.2 ### ### ### 10,779,122 0 40.3 40.3 0.0
2020-Apr-06 Mon 3.85 ### 3.83 ### 9,884,080 ### 81.7 81.7 0.0
2020-Apr-03 Fri 3.83 ### 3.75 3.76 8,936,587 ### 40.0 40.0 0.3
2020-Apr-02 Thu 3.78 3.85 3.74 3.76 ### ### 0.3
2020-Apr-01 Wed ### 3.78 3.57 3.76 ### ### 0.3
2020-Mar-31 Tue 3.53 3.72 3.5 ### 11,710,673 42,275,529 78.3 78.3 0.0
2020-Mar-30 Mon 3.53 3.79 3.42 3.78 9,251,988 ### 84.1 84.1 0.3
2020-Mar-27 Fri ### 3.75 3.43 3.48 10,127,678 ### ### ### 0.2
2020-Mar-26 Thu 3.59 3.73 ### 3.54 12,756,753 23,791,344 ### ### 0.3


<< 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 22:34:57 thru 2024-05-09 22:34:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000