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 01:34:23 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 3...

     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-Mar-25 Wed 4 ### 3.48 ### ### ### 0.0
2020-Mar-24 Tue ### ### ### 3.5 14,243,053 0 70.5 70.5 0.3
2020-Mar-23 Mon 2.86 3.22 2.82 ### 13,689,320 41,341,746 92.1 92.1 0.0
2020-Mar-20 Fri 3.25 3.29 ### ### ### ### 0.0
2020-Mar-19 Thu ### 3.56 ### ### 20,424,158 ### ### ### 0.0
2020-Mar-18 Wed 3.71 ### 3.47 ### 18,582,076 ### 53.2 53.2 0.0
2020-Mar-17 Tue ### 3.48 ### 3.42 86.2 86.2 0.2
2020-Mar-16 Mon ### ### 2.82 ### ### ### 0.0
2020-Mar-13 Fri ### 3.23 ### 3.22 ### ### 0.2
2020-Mar-12 Thu ### 3.675 ### 3.45 17,291,785 31,773,654 ### ### ###
2020-Mar-11 Wed 4 4 3.72 3.78 13,829,649 53,382,445 23.4 23.4 0.3
2020-Mar-10 Tue 3.88 ### 3.78 ### 64.4 64.4 0.0
2020-Mar-09 Mon ### 4.51 ### ### 15,445,348 34,829,259 35.8 35.8 0.0
2020-Mar-06 Fri 4.21 ### 4.175 4.29 ### ### ###
2020-Mar-05 Thu ### ### ### ### ### ### 0.0
2020-Mar-04 Wed 4.26 ### ### ### ### ### 0.0
2020-Mar-03 Tue ### 3.985 3.84 3.88 ### ### 0.3
2020-Mar-02 Mon 3.54 3.87 3.51 3.83 ### ### ###
2020-Feb-28 Fri ### ### 3.74 3.77 17,039,976 31,864,755 25.0 25.0 ###
2020-Feb-27 Thu ### 4.2 ### ### 9,563,142 ### 89.4 89.4 0.0
2020-Feb-26 Wed ### ### ### ### 49.7 49.7 0.0
2020-Feb-25 Tue 4.57 4.57 ### ### ### ### 0.0
2020-Feb-24 Mon 4.26 4.53 4.26 4.5 96.9 96.9 ###
2020-Feb-21 Fri 4.21 4.255 ### ### 7,278,351 ### ### ### 0.0
2020-Feb-20 Thu ### 4.26 ### 4.21 ### ### ###
2020-Feb-19 Wed 4.24 ### ### 4.22 28.7 28.7 ###
2020-Feb-18 Tue ### ### ### ### 7,996,582 0 34.5 34.5 0.0
2020-Feb-17 Mon 4.25 ### ### 4.21 28.0 28.0 ###
2020-Feb-14 Fri ### 4.2 ### ### ### ### 0.0
2020-Feb-13 Thu ### ### 4.075 ### ### ### 0.0
2020-Feb-12 Wed ### ### ### ### 68.1 68.1 0.0
2020-Feb-11 Tue 4.2 4.22 ### ### 6,835,450 ### 17.1 17.1 0.0
2020-Feb-10 Mon ### 4.225 ### ### 81.3 81.3 0.0
2020-Feb-07 Fri 4 ### ### ### 83.1 83.1 0.0
2020-Feb-06 Thu ### ### 3.81 ### 8,857,052 16,872,684 23.2 23.2 0.0
2020-Feb-05 Wed ### ### 3.85 ### ### ### 0.0
2020-Feb-04 Tue ### ### ### ### 6,672,586 0 77.7 77.7 0.0
2020-Feb-03 Mon ### ### ### ### 6,820,171 0 15.4 15.4 0.0
2020-Jan-31 Fri ### ### ### ### 4,295,454 0 70.0 70.0 0.0
2020-Jan-30 Thu ### ### ### ### 78.6 78.6 0.0
2020-Jan-29 Wed 3.88 ### 3.86 ### 9,311,587 ### ### ### 0.0
2020-Jan-28 Tue 3.88 ### 3.8 3.87 6,044,750 11,485,025 41.8 41.8 ###
2020-Jan-24 Fri 3.83 3.83 3.725 3.74 5,950,440 22,477,787 15.1 15.1 0.3
2020-Jan-23 Thu 3.85 3.86 3.81 3.83 6,670,759 ### 37.5 37.5 ###
2020-Jan-22 Wed 3.8 3.84 3.76 3.82 7,120,851 ### 67.4 67.4 0.3
2020-Jan-21 Tue 3.81 3.85 3.77 3.82 3,394,976 12,934,858 76.3 76.3 0.3
2020-Jan-20 Mon 3.8 3.86 3.77 3.79 37.9 37.9 ###
2020-Jan-17 Fri ### 3.77 ### 3.74 82.0 82.0 0.3
2020-Jan-16 Thu ### 3.7 ### ### ### ### 0.0
2020-Jan-15 Wed ### ### 3.58 ### 28.8 28.8 0.0
2020-Jan-14 Tue 3.53 ### 3.485 3.55 9,477,028 16,513,721 71.7 71.7 ###
2020-Jan-13 Mon ### ### 3.52 3.56 6,482,940 11,409,974 17.9 17.9 0.3
2020-Jan-10 Fri ### ### 3.55 ### 5,798,778 ### 29.6 29.6 0.0
2020-Jan-09 Thu 3.54 3.655 3.46 ### 8,302,824 ### ### ### 0.0
2020-Jan-08 Wed 3.57 3.755 3.53 ### 90.1 90.1 0.0
2020-Jan-07 Tue 3.55 3.55 3.45 3.52 23.5 23.5 ###
2020-Jan-06 Mon 3.57 ### 3.54 3.55 11,833,481 ### ### ### ###
2020-Jan-03 Fri ### 3.49 3.345 3.46 ### ### 0.2
2020-Jan-02 Thu ### ### 3.24 ### 69.9 69.9 0.0
2019-Dec-30 Mon 3.22 ### ### 3.25 6,953,952 0 ### ### 0.2
2019-Dec-27 Fri 3.24 3.255 ### 3.22 7,412,479 ### 20.7 20.7 0.2
2019-Dec-24 Tue ### ### 3 ### ### ### 0.0
2019-Dec-23 Mon ### ### ### ### 7,755,381 0 10.3 10.3 0.0
2019-Dec-20 Fri ### ### 3 ### 22,057,486 33,086,229 ### ### 0.0
2019-Dec-19 Thu 3 3.075 ### ### ### ### 0.0
2019-Dec-18 Wed ### ### ### ### 22.9 22.9 0.0
2019-Dec-16 Mon 2.88 ### 2.855 ### 95.1 95.1 0.0
2019-Dec-13 Fri ### ### 2.81 2.82 10,684,182 15,011,275 7.5 7.5 ###
2019-Dec-12 Thu ### ### ### ### 8,286,142 0 37.8 37.8 0.0
2019-Dec-11 Wed ### ### ### ### 5,562,729 0 ### ### 0.0
2019-Dec-10 Tue 2.87 ### 2.87 ### 86.6 86.6 0.0
2019-Dec-09 Mon ### ### 2.86 2.89 9,315,256 ### 15.0 15.0 ###
2019-Dec-06 Fri ### ### ### ### 8,375,070 0 ### ### 0.0
2019-Dec-05 Thu ### ### 3 ### ### ### 0.0
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue ### ### ### ### 12,410,553 0 ### ### 0.0
2019-Dec-02 Mon ### ### ### ### ### ### 0.0
2019-Nov-29 Fri ### ### ### ### 9,782,352 0 35.9 35.9 0.0
2019-Nov-28 Thu ### ### ### ### 8,837,657 0 20.8 20.8 0.0
2019-Nov-27 Wed ### ### ### ### 32,391,982 0 79.1 79.1 0.0
2019-Nov-26 Tue ### 3.045 ### ### 19,359,574 29,474,951 78.1 78.1 0.0
2019-Nov-25 Mon ### ### 3 3 21.2 21.2 0.2
2019-Nov-22 Fri 3 ### ### ### 8,110,142 0 80.0 80.0 0.0
2019-Nov-21 Thu ### ### ### ### 23,601,378 0 24.8 24.8 0.0
2019-Nov-20 Wed ### ### ### ### 35,160,073 0 16.6 16.6 0.0
2019-Nov-19 Tue ### ### ### ### 0 0.0
2019-Nov-18 Mon ### ### ### ### 0 0.0
2019-Nov-15 Fri 3.4 3.43 ### ### 5,504,772 9,440,683 ### ### 0.0
2019-Nov-14 Thu ### ### 3.25 3.29 7,172,682 ### 27.0 27.0 ###
2019-Nov-13 Wed ### 3.41 3.25 3.26 6,036,876 ### ### ### 0.2
2019-Nov-12 Tue 3.45 3.48 3.29 ### 6,596,240 22,328,272 14.0 14.0 0.0
2019-Nov-11 Mon 3.46 3.47 ### ### 18.6 18.6 0.0
2019-Nov-08 Fri ### ### 3.355 3.41 9,381,854 ### 5.9 5.9 ###
2019-Nov-07 Thu 3.71 3.75 ### 3.72 4,032,627 7,561,175 ### ### 0.3
2019-Nov-06 Wed ### ### ### ### ### ### 0.0
2019-Nov-05 Tue 3.85 3.86 ### 3.71 ### ### ###
2019-Nov-04 Mon 3.82 3.84 3.75 3.84 3,797,480 ### ### ### 0.3
2019-Nov-01 Fri ### ### 3.78 3.79 ### ### ###
2019-Oct-31 Thu 3.83 3.89 3.74 3.75 5,908,055 22,539,229 17.0 17.0 0.3
2019-Oct-30 Wed 3.72 ### 3.71 3.77 9,461,559 ### 83.9 83.9 ###
2019-Oct-29 Tue ### 3.74 ### 3.7 4,275,272 7,994,758 ### ### 0.3
2019-Oct-28 Mon 3.72 3.75 ### ### 3,433,923 ### ### ### 0.0
2019-Oct-25 Fri 3.82 3.84 ### ### 4,587,427 8,807,859 ### ### 0.0
2019-Oct-24 Thu 3.73 ### 3.72 3.76 ### ### 0.3
2019-Oct-23 Wed ### 3.785 ### 3.71 ### ### ###
2019-Oct-22 Tue 3.57 ### 3.41 3.53 14,193,450 ### 25.0 25.0 0.3
2019-Oct-21 Mon ### ### 3.29 ### 4,097,322 ### ### ### 0.0
2019-Oct-18 Fri ### ### 3.28 ### 34.4 34.4 0.0
2019-Oct-17 Thu 3.29 ### 3.23 3.27 4,585,420 7,405,453 ### ### ###
2019-Oct-16 Wed 3.29 3.29 3.2 3.26 6,406,747 ### ### ### 0.2
2019-Oct-15 Tue 3.44 3.485 ### ### ### ### 0.0
2019-Oct-14 Mon ### ### 3.4 3.41 4,700,746 ### 5.9 5.9 ###
2019-Oct-11 Fri 3.73 3.76 ### 3.72 3,913,057 7,356,547 ### ### 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 13:34:23 thru 2024-05-09 13:34:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000