Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-May-09 05:43:25 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 23...

     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
2011-Jan-19 Wed 0.775 0.8 0.775 0.79 78.8 78.8 ###
2011-Jan-18 Tue 0.8 ### 0.77 0.79 1,283,827 494,273 24.6 24.6 ###
2011-Jan-17 Mon 0.8 ### 0.8 0.8 1,465,142 586,056 ### ### 0.1
2011-Jan-14 Fri 0.82 0.82 0.81 0.82 ### ### 0.1
2011-Jan-13 Thu 0.8 ### 0.8 0.81 1,303,727 ### 69.9 69.9 0.1
2011-Jan-12 Wed ### 0.825 0.78 0.8 ### ### 0.1
2011-Jan-11 Tue 0.755 0.8 0.755 0.79 2,176,846 ### ### ### ###
2011-Jan-10 Mon 0.745 0.775 0.73 0.755 2,084,684 1,568,724 ### ### ###
2011-Jan-07 Fri 0.81 0.81 0.755 0.775 ### ### 0.1
2011-Jan-06 Thu 0.84 0.84 0.8 0.83 1,919,226 ### 24.7 24.7 ###
2011-Jan-05 Wed 0.855 0.87 0.85 0.86 980,047 842,840 ### ### ###
2011-Jan-04 Tue 0.84 0.88 0.825 0.88 ### ### 0.1
2010-Dec-31 Fri 0.85 0.855 0.82 0.84 689,882 577,776 18.7 18.7 ###
2010-Dec-30 Thu 0.82 0.86 0.82 0.85 2,052,940 ### ### ### ###
2010-Dec-29 Wed 0.8 0.81 ### 0.81 75.8 75.8 0.1
2010-Dec-24 Fri ### 0.8 0.79 0.79 ### ### ###
2010-Dec-23 Thu 0.79 0.8 0.79 ### 71.5 71.5 0.0
2010-Dec-22 Wed 0.775 0.79 ### 0.79 82.6 82.6 ###
2010-Dec-21 Tue 0.775 0.78 0.76 0.77 29.0 29.0 0.1
2010-Dec-20 Mon 0.76 0.785 0.755 0.77 ### ### 0.1
2010-Dec-17 Fri 0.75 0.76 0.74 0.755 ### ### ###
2010-Dec-16 Thu 0.75 0.77 ### 0.75 62.3 62.3 ###
2010-Dec-15 Wed 0.755 0.76 0.74 0.75 ### ### ###
2010-Dec-14 Tue ### 0.755 ### 0.755 878,475 331,624 ### ### ###
2010-Dec-13 Mon 0.74 0.745 0.7 ### ### ### 0.0
2010-Dec-10 Fri ### 0.77 0.73 0.745 ### ### ###
2010-Dec-09 Thu ### 0.77 0.755 ### 921,783 702,859 66.4 66.4 0.0
2010-Dec-08 Wed 0.78 0.785 0.77 0.78 ### ### 0.1
2010-Dec-07 Tue 0.775 ### 0.75 0.8 4,147,725 ### 87.8 87.8 0.1
2010-Dec-06 Mon 0.73 0.76 0.725 0.76 90.8 90.8 0.1
2010-Dec-03 Fri 0.73 0.74 0.725 0.73 ### ### 0.1
2010-Dec-02 Thu 0.675 0.74 0.675 0.74 ### ### 0.1
2010-Dec-01 Wed ### ### 0.645 ### ### ### 0.0
2010-Nov-30 Tue ### 0.655 ### 0.655 834,777 273,389 ### ### ###
2010-Nov-29 Mon 0.655 ### ### ### 474,128 0 ### ### 0.0
2010-Nov-26 Fri ### ### ### 0.655 25.8 25.8 ###
2010-Nov-25 Thu ### ### ### ### 599,077 0 19.2 19.2 0.0
2010-Nov-24 Wed ### ### ### ### 1,367,229 0 ### ### 0.0
2010-Nov-23 Tue ### ### ### ### 1,134,052 0 ### ### 0.0
2010-Nov-22 Mon ### 0.685 ### ### ### ### 0.0
2010-Nov-19 Fri ### 0.675 ### 0.675 86.9 86.9 0.0
2010-Nov-18 Thu ### ### 0.645 0.655 390,473 125,927 ### ### ###
2010-Nov-17 Wed ### ### ### ### 2,602,282 0 ### ### 0.0
2010-Nov-16 Tue ### 0.685 ### ### 1,347,785 ### 73.4 73.4 0.0
2010-Nov-15 Mon ### ### ### ### 81.9 81.9 0.0
2010-Nov-12 Fri 0.655 ### ### ### 3,369,343 0 ### ### 0.0
2010-Nov-11 Thu ### 0.655 ### ### 62.1 62.1 0.0
2010-Nov-10 Wed ### 0.655 ### ### 1,148,453 ### 83.8 83.8 0.0
2010-Nov-09 Tue ### 0.655 ### 0.645 75.7 75.7 ###
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### ### 0.645 ### 2,533,052 ### ### ### 0.0
2010-Nov-04 Thu ### ### ### 0.655 ### ### ###
2010-Nov-03 Wed 0.625 ### ### ### 1,442,679 0 ### ### 0.0
2010-Nov-02 Tue ### ### ### ### 909,949 0 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 1,535,378 0 65.3 65.3 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu 0.585 ### 0.575 ### 92.6 92.6 0.0
2010-Oct-27 Wed ### ### 0.59 ### ### ### 0.0
2010-Oct-26 Tue 0.59 ### 0.58 ### ### ### 0.0
2010-Oct-25 Mon 0.58 0.585 0.57 0.585 586,680 ### ### ### ###
2010-Oct-22 Fri ### 0.59 0.56 0.575 80.1 80.1 ###
2010-Oct-21 Thu 0.59 ### 0.57 0.57 1,261,957 359,657 10.9 10.9 ###
2010-Oct-20 Wed ### ### 0.56 0.59 ### ### 0.0
2010-Oct-19 Tue 0.625 0.625 0.59 ### ### ### 0.0
2010-Oct-18 Mon 0.625 ### ### 0.625 ### ### 0.0
2010-Oct-15 Fri ### ### 0.625 ### 1,623,356 ### ### ### 0.0
2010-Oct-14 Thu ### 0.655 ### 0.645 5,920,649 ### ### ### ###
2010-Oct-13 Wed ### 0.655 ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 1,631,178 0 7.3 7.3 0.0
2010-Oct-11 Mon 0.685 0.7 ### ### 17.5 17.5 0.0
2010-Oct-08 Fri 0.625 0.685 0.625 0.675 3,798,577 ### ### ### 0.0
2010-Oct-07 Thu ### ### ### ### 2,649,752 0 88.1 88.1 0.0
2010-Oct-06 Wed ### 0.645 ### ### 1,974,654 636,825 12.6 12.6 0.0
2010-Oct-05 Tue ### ### ### ### 7.7 7.7 0.0
2010-Oct-04 Mon 0.645 ### 0.645 ### ### ### 0.0
2010-Oct-01 Fri ### 0.645 ### ### 2,826,773 ### ### ### 0.0
2010-Sep-30 Thu ### ### ### 0.625 ### ### 0.0
2010-Sep-29 Wed 0.59 ### 0.585 ### 5,905,659 ### ### ### 0.0
2010-Sep-28 Tue 0.58 0.58 0.56 0.57 17.4 17.4 ###
2010-Sep-27 Mon 0.575 0.59 0.57 0.575 ### ### ###
2010-Sep-24 Fri 0.58 0.58 ### 0.57 17.9 17.9 ###
2010-Sep-23 Thu ### ### 0.585 0.59 1,916,275 ### ### ### 0.0
2010-Sep-22 Wed 0.57 ### ### 0.59 89.2 89.2 0.0
2010-Sep-21 Tue 0.58 0.58 0.555 0.56 4,548,873 2,581,485 ### ### ###
2010-Sep-20 Mon 0.58 0.585 ### 0.57 ### ### ###
2010-Sep-17 Fri ### 0.58 ### 0.58 81.7 81.7 ###
2010-Sep-16 Thu 0.54 0.57 0.54 0.56 2,223,970 ### ### ### ###
2010-Sep-15 Wed 0.56 0.575 0.55 0.55 ### ### ###
2010-Sep-14 Tue 0.525 0.55 0.525 0.54 2,760,585 ### 85.8 85.8 0.0
2010-Sep-13 Mon 0.53 0.545 0.52 0.525 3,804,655 2,025,978 ### ### 0.0
2010-Sep-10 Fri 0.525 0.54 0.52 0.53 1,403,776 ### 77.9 77.9 0.0
2010-Sep-09 Thu 0.525 0.54 0.52 0.53 72.7 72.7 0.0
2010-Sep-08 Wed 0.51 0.53 0.51 0.52 2,008,589 ### ### ### 0.0
2010-Sep-07 Tue 0.52 0.52 0.5 0.51 18.8 18.8 ###
2010-Sep-06 Mon ### 0.54 ### 0.52 3,234,472 ### 12.5 12.5 0.0
2010-Sep-03 Fri 0.51 0.53 0.5 0.525 5,797,350 ### ### ### 0.0
2010-Sep-02 Thu 0.485 ### 0.485 ### 92.4 92.4 0.0
2010-Sep-01 Wed 0.47 0.49 0.47 0.485 ### ### 0.0
2010-Aug-31 Tue 0.455 ### 0.455 0.46 ### ### 0.0
2010-Aug-30 Mon 0.45 0.46 0.45 0.455 479,689 218,258 ### ### 0.0
2010-Aug-27 Fri 0.46 0.46 0.445 0.445 8.6 8.6 ###
2010-Aug-26 Thu 0.46 ### 0.45 0.45 ### ### 0.0
2010-Aug-25 Wed 0.475 0.475 0.455 0.455 10.3 10.3 0.0
2010-Aug-24 Tue 0.455 0.48 0.445 0.48 1,996,944 923,586 ### ### 0.0
2010-Aug-23 Mon 0.47 0.47 0.455 0.455 605,877 ### ### ### 0.0
2010-Aug-20 Fri 0.475 0.48 ### 0.475 1,892,455 454,189 ### ### ###
2010-Aug-19 Thu 0.48 0.485 0.475 0.48 2,232,874 1,071,779 ### ### 0.0
2010-Aug-18 Wed 0.475 0.485 0.47 0.475 4,429,446 ### ### ### ###
2010-Aug-17 Tue ### 0.485 ### 0.475 82.0 82.0 ###
2010-Aug-16 Mon 0.445 0.475 0.445 0.47 2,272,671 1,045,428 ### ### ###
2010-Aug-13 Fri ### 0.45 ### 0.45 85.1 85.1 0.0
2010-Aug-12 Thu 0.43 ### 0.425 0.425 489,948 ### ### ### ###
2010-Aug-11 Wed 0.445 0.445 0.43 0.445 ### ### ###


<< 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 17:43:25 thru 2024-05-09 17:43:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000