|
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 02:43:21 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SAR) SARACEN MINERAL HOLDINGS LIMITED Daily Prices Page 29...
|
TOC    Company Info for SAR    Limits |
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).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 23
| 0.0 |
MAX
| 6.75
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SAR    Bottom |
End of day Prices (full format), 113 Days for (SAR) SARACEN MINERAL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-May-16 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| 0.21
|
|
| 16.5
| 16.5
| ### |
2008-May-14 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 0.22
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2008-May-12 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 64.2
| 64.2
| ### |
2008-May-08 Thu
| 0.225
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| 0.245
| 0.245
| ###
| ###
| 1,271,956
| ###
| 11.5
| 11.5
| 0.0 |
2008-May-06 Tue
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| 95.5
| 95.5
| 0.0 |
2008-May-05 Mon
| 0.23
| 0.27
| 0.23
| 0.24
|
|
| 87.9
| 87.9
| 0.0 |
2008-May-02 Fri
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| 0.26
| 0.26
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2008-Apr-29 Tue
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2008-Apr-24 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-21 Mon
| 0.28
| ###
| 0.28
| ###
| 38,148
| 5,340
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 0.25
| 0.28
| 0.25
| 0.28
|
|
| ###
| ###
| ### |
2008-Apr-17 Thu
| 0.25
| 0.27
| 0.25
| 0.27
| 3,889
| ###
| 95.5
| 95.5
| ### |
2008-Apr-16 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Apr-15 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 16.7
| 16.7
| 0.0 |
2008-Apr-14 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 7,954
| 1,988
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| 0.25
| 0.25
| 0.245
| 0.245
| 126,046
| ###
| 21.2
| 21.2
| 0.0 |
2008-Apr-10 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 13.9
| 13.9
| 0.0 |
2008-Apr-09 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Apr-07 Mon
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| 0.24
| 0.28
| 0.23
| 0.275
|
|
| 98.4
| 98.4
| ### |
2008-Apr-03 Thu
| 0.27
| 0.27
| 0.24
| 0.24
|
|
| 2.5
| 2.5
| 0.0 |
2008-Apr-02 Wed
| 0.285
| 0.285
| 0.27
| 0.27
|
|
| 10.8
| 10.8
| ### |
2008-Apr-01 Tue
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2008-Mar-25 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2008-Mar-20 Thu
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| 6.5
| 6.5
| ### |
2008-Mar-19 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 15.4
| 15.4
| ### |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-17 Mon
| ###
| 0.325
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Mar-14 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| 0.27
| 0.29
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2008-Mar-11 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 76.9
| 76.9
| ### |
2008-Mar-10 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 77.9
| 77.9
| ### |
2008-Mar-07 Fri
| ###
| ###
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 48,245
| 0
| 25.9
| 25.9
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 282,746
| 0
| 69.5
| 69.5
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| 0.345
| ###
| 0.345
| ###
| 121,723
| ###
| 85.2
| 85.2
| 0.0 |
2008-Jan-29 Tue
| ###
| 0.345
| ###
| 0.345
| 205,544
| 35,456
| 92.0
| 92.0
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
| 198,125
| 0
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2008-Jan-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 13,450
| 0
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 0.385
| 0.41
| 0.385
| 0.4
| 201,450
| 80,076
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 21,450
| 0
| 77.2
| 77.2
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 136,055
| 0
| 83.9
| 83.9
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2007-Dec-11 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| 0.385
| 0.385
| ###
| ###
| 52,723
| 10,149
| 27.2
| 27.2
| 0.0 |
2007-Dec-07 Fri
| 0.385
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| 0.385
|
|
| 21.1
| 21.1
| 0.0 |
2007-Dec-05 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 18.0
| 18.0
| 0.0 |
2007-Dec-03 Mon
| 0.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
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 14:43:21 thru 2024-05-09 14:43:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|