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 Thu 24-May-09 09:46:26 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 24...

     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
2010-Aug-10 Tue 0.46 0.46 0.44 0.455 4,106,557 1,847,950 ### ### 0.0
2010-Aug-09 Mon 0.445 0.46 0.445 0.46 1,793,222 ### ### ### 0.0
2010-Aug-06 Fri 0.455 0.46 0.44 0.445 ### ### ###
2010-Aug-05 Thu 0.455 0.46 0.45 0.46 ### ### 0.0
2010-Aug-04 Wed 0.45 0.46 0.445 0.455 4,208,643 ### 79.5 79.5 0.0
2010-Aug-03 Tue 0.42 0.45 0.42 0.45 96.1 96.1 0.0
2010-Aug-02 Mon 0.42 0.43 ### 0.425 74.8 74.8 ###
2010-Jul-30 Fri ### 0.43 ### 0.42 1,332,353 286,455 80.1 80.1 ###
2010-Jul-29 Thu 0.4 0.43 ### 0.43 95.6 95.6 ###
2010-Jul-28 Wed ### 0.4 ### 0.4 ### ### 0.0
2010-Jul-27 Tue 0.4 0.4 ### ### ### ### 0.0
2010-Jul-26 Mon ### 0.4 ### 0.4 78.7 78.7 0.0
2010-Jul-23 Fri ### ### ### 0.4 93.5 93.5 0.0
2010-Jul-22 Thu 0.375 ### ### ### 81.0 81.0 0.0
2010-Jul-21 Wed ### ### 0.375 0.375 7.5 7.5 ###
2010-Jul-20 Tue ### 0.4 ### ### 568,350 113,670 ### ### 0.0
2010-Jul-19 Mon ### 0.4 ### 0.4 308,388 61,677 ### ### 0.0
2010-Jul-16 Fri 0.4 ### ### 0.4 ### ### 0.0
2010-Jul-15 Thu 0.4 ### ### ### 81.6 81.6 0.0
2010-Jul-14 Wed 0.4 0.41 0.4 ### ### ### 0.0
2010-Jul-13 Tue 0.4 0.4 ### ### 25.7 25.7 0.0
2010-Jul-12 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2010-Jul-09 Fri ### 0.41 0.4 0.4 19.5 19.5 0.0
2010-Jul-08 Thu ### 0.41 0.4 ### 70.4 70.4 0.0
2010-Jul-07 Wed ### 0.41 0.4 ### 1,234,057 ### 78.5 78.5 0.0
2010-Jul-06 Tue 0.4 ### 0.4 ### 176,424 35,284 71.6 71.6 0.0
2010-Jul-05 Mon 0.4 ### 0.4 0.4 304,957 ### 74.6 74.6 0.0
2010-Jul-02 Fri 0.4 ### 0.4 0.4 70.8 70.8 0.0
2010-Jul-01 Thu 0.4 ### 0.4 ### 75.6 75.6 0.0
2010-Jun-30 Wed 0.41 0.41 0.4 ### ### ### 0.0
2010-Jun-29 Tue ### 0.42 ### ### ### ### 0.0
2010-Jun-28 Mon 0.43 0.445 ### ### 1,201,345 ### 17.4 17.4 0.0
2010-Jun-25 Fri 0.42 0.445 0.42 0.43 ### ### ###
2010-Jun-24 Thu ### 0.44 ### 0.42 938,453 206,459 13.1 13.1 ###
2010-Jun-23 Wed 0.44 0.44 ### 0.43 756,244 166,373 20.6 20.6 ###
2010-Jun-22 Tue 0.44 0.44 0.44 0.44 0 ###
2010-Jun-21 Mon 0.44 0.44 0.44 0.44 0 ###
2010-Jun-18 Fri 0.46 ### 0.44 0.44 ### ### ###
2010-Jun-17 Thu 0.44 0.46 ### 0.46 2,524,885 580,723 ### ### 0.0
2010-Jun-16 Wed 0.44 0.44 0.43 0.43 17.0 17.0 ###
2010-Jun-15 Tue ### 0.44 0.425 ### 72.8 72.8 0.0
2010-Jun-11 Fri ### 0.44 0.425 ### 71.0 71.0 0.0
2010-Jun-10 Thu 0.44 0.44 0.43 0.44 594,255 ### ### ### ###
2010-Jun-09 Wed 0.44 0.44 0.43 ### 129,242 56,220 30.1 30.1 0.0
2010-Jun-08 Tue 0.44 0.455 0.43 0.44 ### ### ###
2010-Jun-07 Mon 0.44 0.44 0.425 0.44 509,449 ### ### ### ###
2010-Jun-04 Fri 0.43 0.44 0.425 0.44 144,356 ### 85.9 85.9 ###
2010-Jun-03 Thu 0.44 0.445 ### ### 301,647 ### 21.4 21.4 0.0
2010-Jun-02 Wed 0.445 0.445 0.43 0.43 14.1 14.1 ###
2010-Jun-01 Tue 0.425 0.445 0.425 0.44 710,556 ### 90.7 90.7 ###
2010-May-31 Mon ### 0.43 ### 0.425 822,622 ### ### ### ###
2010-May-28 Fri 0.425 ### 0.41 0.42 ### ### ###
2010-May-27 Thu ### ### 0.42 0.43 436,227 ### ### ### ###
2010-May-26 Wed 0.43 0.445 0.425 0.44 ### ### ###
2010-May-25 Tue ### ### ### 0.43 ### ### ###
2010-May-24 Mon ### 0.44 0.41 0.44 92.8 92.8 ###
2010-May-21 Fri 0.41 0.42 ### ### 1,008,554 ### 61.7 61.7 0.0
2010-May-20 Thu 0.43 0.44 0.41 0.42 1,277,520 542,946 ### ### ###
2010-May-19 Wed 0.44 0.445 0.43 0.44 714,574 312,626 ### ### ###
2010-May-18 Tue 0.45 0.45 ### ### 17.5 17.5 0.0
2010-May-17 Mon 0.46 ### 0.455 0.455 ### ### 0.0
2010-May-14 Fri ### ### 0.455 0.455 1,017,589 ### ### ### 0.0
2010-May-13 Thu 0.455 0.47 0.45 0.47 84.3 84.3 ###
2010-May-12 Wed 0.42 0.45 ### 0.44 92.4 92.4 ###
2010-May-11 Tue ### ### 0.4 0.41 747,946 149,589 ### ### ###
2010-May-10 Mon 0.4 0.42 0.4 0.41 1,248,150 511,741 67.0 67.0 ###
2010-May-07 Fri 0.375 ### 0.375 ### 60.4 60.4 0.0
2010-May-06 Thu 0.385 0.41 0.385 ### ### ### 0.0
2010-May-05 Wed 0.385 0.41 ### ### 81.6 81.6 0.0
2010-May-04 Tue 0.44 0.44 ### 0.41 3,074,022 676,284 12.4 12.4 ###
2010-May-03 Mon 0.44 0.445 0.425 ### ### ### 0.0
2010-Apr-30 Fri 0.445 0.45 0.425 0.445 ### ### ###
2010-Apr-29 Thu 0.455 0.455 ### 0.44 ### ### ###
2010-Apr-28 Wed 0.45 0.46 0.44 0.445 ### ### ###
2010-Apr-27 Tue ### 0.47 0.455 ### ### ### 0.0
2010-Apr-23 Fri 0.46 0.46 0.45 0.45 797,571 ### ### ### 0.0
2010-Apr-22 Thu 0.46 0.46 0.45 0.455 1,642,655 ### ### ### 0.0
2010-Apr-21 Wed 0.46 0.46 0.45 0.46 ### ### 0.0
2010-Apr-20 Tue 0.43 0.44 0.43 ### 522,757 ### 78.8 78.8 0.0
2010-Apr-19 Mon ### 0.44 0.425 0.43 1,060,925 458,850 ### ### ###
2010-Apr-16 Fri ### ### 0.44 0.44 5.5 5.5 ###
2010-Apr-15 Thu ### 0.47 0.46 ### ### ### 0.0
2010-Apr-14 Wed 0.46 0.46 0.45 0.455 24.3 24.3 0.0
2010-Apr-13 Tue 0.475 0.475 0.455 0.46 2,935,648 1,365,076 ### ### 0.0
2010-Apr-12 Mon 0.48 ### 0.475 0.475 5,548,474 ### 26.3 26.3 ###
2010-Apr-09 Fri 0.44 0.48 0.44 0.47 93.6 93.6 ###
2010-Apr-08 Thu 0.445 0.445 0.43 ### 16.1 16.1 0.0
2010-Apr-07 Wed 0.42 0.445 0.42 0.445 3,257,983 1,409,077 ### ### ###
2010-Apr-06 Tue ### 0.41 ### 0.41 ### ### ###
2010-Apr-01 Thu ### ### 0.385 ### ### ### 0.0
2010-Mar-31 Wed ### ### ### 0.385 1,751,876 0 25.8 25.8 0.0
2010-Mar-30 Tue ### ### ### ### 1,546,725 0 ### ### 0.0
2010-Mar-29 Mon 0.4 0.4 ### ### 1,078,121 215,624 15.8 15.8 0.0
2010-Mar-26 Fri 0.375 0.4 0.375 ### 92.4 92.4 0.0
2010-Mar-25 Thu 0.375 0.375 ### 0.375 423,450 ### 73.2 73.2 ###
2010-Mar-24 Wed ### 0.385 ### ### ### ### 0.0
2010-Mar-23 Tue ### ### ### 0.375 20.9 20.9 ###
2010-Mar-22 Mon 0.385 0.385 0.375 ### 573,423 ### ### ### 0.0
2010-Mar-19 Fri ### 0.385 0.375 0.385 75.4 75.4 0.0
2010-Mar-18 Thu 0.385 0.385 0.375 ### 22.1 22.1 0.0
2010-Mar-17 Wed ### ### 0.375 ### 1,242,245 232,920 ### ### 0.0
2010-Mar-16 Tue ### ### 0.375 ### 73.3 73.3 0.0
2010-Mar-15 Mon 0.385 ### 0.375 0.375 21.0 21.0 ###
2010-Mar-12 Fri 0.4 0.4 0.385 ### 1,572,850 617,343 ### ### 0.0
2010-Mar-11 Thu 0.41 0.41 0.4 0.4 1,006,987 407,829 ### ### 0.0
2010-Mar-10 Wed ### 0.41 ### 0.41 2,419,322 ### 93.8 93.8 ###
2010-Mar-09 Tue ### 0.385 ### ### 862,727 166,074 ### ### 0.0
2010-Mar-08 Mon 0.385 0.385 ### ### ### ### 0.0
2010-Mar-05 Fri ### ### ### 0.385 251,980 0 ### ### 0.0
2010-Mar-04 Thu 0.385 ### 0.375 ### ### ### 0.0
2010-Mar-03 Wed 0.375 ### 0.375 0.385 2,279,589 427,422 ### ### 0.0
2010-Mar-02 Tue ### ### ### ### ### ### 0.0
2010-Mar-01 Mon ### ### ### ### 590,749 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 2024-05-09 21:46:26 thru 2024-05-09 21:46:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000