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 05:46:37 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 20...

     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
2012-May-24 Thu 0.46 ### 0.455 0.485 2,004,475 ### ### ### 0.0
2012-May-23 Wed 0.48 0.48 0.45 0.45 1,706,321 ### 6.0 6.0 0.0
2012-May-22 Tue ### 0.5 0.48 0.485 1,813,371 888,551 ### ### 0.0
2012-May-21 Mon 0.48 0.5 0.48 0.49 3,345,550 ### ### ### ###
2012-May-18 Fri 0.46 0.475 0.445 0.46 2,836,441 ### 81.0 81.0 0.0
2012-May-17 Thu ### 0.47 ### 0.47 95.4 95.4 ###
2012-May-16 Wed 0.475 0.475 0.425 0.43 ### ### ###
2012-May-15 Tue 0.5 ### 0.475 0.48 16.2 16.2 0.0
2012-May-14 Mon ### ### ### 0.51 928,327 0 ### ### ###
2012-May-11 Fri ### 0.52 ### ### 2,036,773 ### 70.9 70.9 0.0
2012-May-10 Thu ### ### 0.5 ### 80.8 80.8 0.0
2012-May-09 Wed ### ### ### ### 3,660,975 0 ### ### 0.0
2012-May-08 Tue 0.56 0.56 0.545 0.555 24.6 24.6 ###
2012-May-07 Mon 0.555 0.58 0.555 0.56 1,243,871 ### ### ### ###
2012-May-04 Fri 0.585 0.585 0.555 0.56 9.6 9.6 ###
2012-May-03 Thu ### ### 0.585 ### ### ### 0.0
2012-May-02 Wed ### ### 0.58 ### 71.2 71.2 0.0
2012-May-01 Tue 0.585 ### 0.585 ### 4,673,044 ### 91.6 91.6 0.0
2012-Apr-30 Mon 0.55 0.58 0.55 0.58 95.3 95.3 ###
2012-Apr-27 Fri 0.54 0.545 ### 0.545 ### ### 0.0
2012-Apr-26 Thu 0.55 0.55 ### ### 1,347,882 ### ### ### 0.0
2012-Apr-24 Tue 0.54 0.545 ### 0.54 ### ### 0.0
2012-Apr-23 Mon 0.55 0.55 0.53 0.545 1,452,546 784,374 27.6 27.6 0.0
2012-Apr-20 Fri 0.55 0.55 ### 0.545 ### ### 0.0
2012-Apr-19 Thu 0.54 0.555 0.53 0.55 83.4 83.4 ###
2012-Apr-18 Wed 0.52 0.54 ### 0.54 ### ### 0.0
2012-Apr-17 Tue ### 0.525 0.51 ### 76.1 76.1 0.0
2012-Apr-16 Mon ### 0.54 0.51 ### ### ### 0.0
2012-Apr-13 Fri 0.55 0.55 ### 0.545 1,271,488 349,659 ### ### 0.0
2012-Apr-12 Thu 0.54 0.55 0.53 ### 1,954,758 ### 22.4 22.4 0.0
2012-Apr-11 Wed 0.545 0.56 ### 0.54 1,594,420 ### 27.4 27.4 0.0
2012-Apr-10 Tue 0.54 0.555 ### 0.55 2,725,087 ### ### ### ###
2012-Apr-05 Thu ### ### ### 0.555 ### ### ###
2012-Apr-04 Wed ### 0.54 ### 0.52 3,245,923 ### ### ### 0.0
2012-Apr-03 Tue 0.555 0.56 0.545 0.55 ### ### ###
2012-Apr-02 Mon ### 0.575 0.56 ### 1,464,049 830,847 ### ### 0.0
2012-Mar-30 Fri 0.56 0.57 0.555 0.56 66.9 66.9 ###
2012-Mar-29 Thu 0.58 0.582 0.55 0.55 ### ### ###
2012-Mar-28 Wed ### ### 0.58 0.585 3,129,485 907,550 14.1 14.1 ###
2012-Mar-27 Tue ### ### 0.58 0.58 2,683,349 778,171 13.8 13.8 ###
2012-Mar-26 Mon 0.585 0.585 0.57 0.58 1,944,053 ### ### ### ###
2012-Mar-23 Fri 0.55 0.582 0.55 0.575 2,721,158 1,540,175 ### ### ###
2012-Mar-22 Thu 0.56 0.57 0.55 0.555 24.6 24.6 ###
2012-Mar-21 Wed 0.555 0.585 0.55 0.56 4,261,657 ### 76.9 76.9 ###
2012-Mar-20 Tue 0.57 0.58 0.555 ### 27.2 27.2 0.0
2012-Mar-19 Mon 0.585 0.585 0.57 0.57 3,101,126 ### ### ### ###
2012-Mar-16 Fri 0.57 0.585 ### 0.58 ### ### ###
2012-Mar-15 Thu 0.58 0.58 0.55 0.56 4,097,951 2,315,342 10.0 10.0 ###
2012-Mar-14 Wed 0.575 0.59 0.56 0.58 4,837,651 2,781,649 75.3 75.3 ###
2012-Mar-13 Tue ### ### ### 0.575 8,389,548 0 ### ### ###
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri ### ### 0.59 ### 2,320,057 ### ### ### 0.0
2012-Mar-08 Thu ### 0.625 0.585 0.59 3,278,476 1,983,477 ### ### 0.0
2012-Mar-07 Wed ### ### 0.58 ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 10.7 10.7 0.0
2012-Mar-02 Fri ### ### 0.645 ### ### ### 0.0
2012-Mar-01 Thu ### 0.655 ### 0.645 ### ### ###
2012-Feb-29 Wed 0.73 0.745 0.72 0.725 9,564,757 7,006,184 ### ### ###
2012-Feb-28 Tue 0.73 0.74 0.725 0.73 1,398,382 ### 72.1 72.1 0.1
2012-Feb-27 Mon 0.745 0.745 0.725 0.73 16.9 16.9 0.1
2012-Feb-24 Fri 0.755 0.76 0.745 0.75 5,470,580 ### 21.2 21.2 ###
2012-Feb-23 Thu ### ### 0.75 0.755 1,237,429 ### 20.8 20.8 ###
2012-Feb-22 Wed 0.775 0.78 0.755 0.755 10.7 10.7 ###
2012-Feb-21 Tue 0.74 0.75 0.73 0.75 4,376,459 3,238,579 77.2 77.2 ###
2012-Feb-20 Mon ### 0.74 0.71 0.74 3,872,140 ### ### ### 0.1
2012-Feb-17 Fri ### ### ### 0.71 3,210,044 0 ### ### ###
2012-Feb-16 Thu 0.71 ### ### 0.71 3,356,547 0 ### ### ###
2012-Feb-15 Wed 0.73 0.73 ### 0.71 2,999,455 ### ### ### ###
2012-Feb-14 Tue ### ### ### 0.73 5,069,186 0 ### ### 0.1
2012-Feb-13 Mon 0.73 0.74 0.72 0.73 10,907,759 ### 68.2 68.2 0.1
2012-Feb-10 Fri 0.72 0.745 ### 0.725 ### ### ###
2012-Feb-09 Thu 0.74 0.745 0.71 0.72 12,522,277 9,109,956 ### ### ###
2012-Feb-08 Wed 0.785 0.8 0.75 0.75 5.3 5.3 ###
2012-Feb-07 Tue 0.79 0.8 0.76 0.78 ### ### 0.1
2012-Feb-06 Mon ### 0.82 ### 0.8 2,949,477 1,209,285 17.4 17.4 0.1
2012-Feb-03 Fri 0.8 ### 0.79 ### 4,326,552 1,708,988 75.3 75.3 0.0
2012-Feb-02 Thu 0.81 ### ### ### 5,161,979 0 17.2 17.2 0.0
2012-Feb-01 Wed 0.84 0.84 0.785 0.8 20,251,828 ### 7.3 7.3 0.1
2012-Jan-31 Tue 0.88 0.88 0.86 0.86 ### ### ###
2012-Jan-30 Mon 0.875 ### 0.87 0.88 1,956,550 ### ### ### 0.1
2012-Jan-27 Fri 0.88 0.89 0.87 0.875 2,561,379 ### ### ### 0.1
2012-Jan-25 Wed 0.855 0.86 0.84 0.85 866,948 ### 24.4 24.4 ###
2012-Jan-24 Tue 0.87 0.885 0.86 0.86 ### ### ###
2012-Jan-23 Mon 0.89 0.89 0.86 0.86 691,549 ### 9.4 9.4 ###
2012-Jan-20 Fri 0.87 ### ### 0.885 3,974,086 0 81.9 81.9 ###
2012-Jan-19 Thu 0.875 ### 0.87 0.89 2,496,570 ### ### ### ###
2012-Jan-18 Wed 0.86 0.89 0.845 0.88 ### ### 0.1
2012-Jan-17 Tue 0.84 0.85 ### 0.85 ### ### ###
2012-Jan-16 Mon 0.825 0.84 0.825 0.84 1,108,543 ### 88.0 88.0 ###
2012-Jan-13 Fri 0.845 0.85 ### 0.84 ### ### ###
2012-Jan-12 Thu 0.855 0.86 0.83 0.85 24.2 24.2 ###
2012-Jan-11 Wed 0.83 0.86 0.83 0.86 89.6 89.6 ###
2012-Jan-10 Tue 0.81 0.84 ### 0.825 81.9 81.9 0.1
2012-Jan-09 Mon ### ### 0.78 0.79 11.9 11.9 ###
2012-Jan-06 Fri 0.825 0.825 ### ### 1,646,626 ### ### ### 0.0
2012-Jan-05 Thu 0.79 0.83 0.785 0.82 93.5 93.5 0.1
2012-Jan-04 Wed 0.775 0.8 0.77 0.78 67.4 67.4 0.1
2012-Jan-03 Tue 0.74 0.76 0.73 0.74 67.9 67.9 0.1
2011-Dec-30 Fri 0.78 0.78 0.74 0.75 4.4 4.4 ###
2011-Dec-29 Thu ### ### ### 0.775 ### ### 0.1
2011-Dec-28 Wed 0.85 0.85 0.82 ### ### ### 0.0
2011-Dec-23 Fri 0.83 0.845 0.81 0.84 12,800,256 ### ### ### ###
2011-Dec-22 Thu 0.845 0.86 ### 0.82 6,268,641 ### 12.6 12.6 0.1
2011-Dec-21 Wed 0.83 ### ### 0.85 5,790,352 0 ### ### ###
2011-Dec-20 Tue 0.77 ### 0.76 0.81 4,426,675 ### 95.2 95.2 0.1
2011-Dec-19 Mon 0.79 ### 0.75 0.775 43.0 43.0 0.1
2011-Dec-16 Fri 0.785 0.8 0.775 0.78 27,626,540 ### ### ### 0.1
2011-Dec-15 Thu 0.825 ### 0.775 0.78 6,747,341 ### ### ### 0.1
2011-Dec-14 Wed 0.845 ### 0.81 0.85 74.9 74.9 ###
2011-Dec-13 Tue 0.87 0.87 ### 0.86 24.6 24.6 ###
2011-Dec-12 Mon 0.975 0.975 0.885 ### 12,793,244 ### 3.2 3.2 0.0
2011-Dec-09 Fri ### ### ### ### 3,394,786 0 ### ### 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 05:46:37 thru 2024-05-10 05:46:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000