|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Thu 24-May-09 07:26:26 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SAR) SARACEN MINERAL HOLDINGS LIMITED Daily Prices Page 31...
|
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
|
2007-Jun-26 Tue
| 0.41
| 0.45
| 0.41
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2007-Jun-25 Mon
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2007-Jun-21 Thu
| ###
| 0.4
| ###
| 0.4
| 350,850
| 70,170
| 83.7
| 83.7
| 0.0 |
2007-Jun-20 Wed
| 0.385
| 0.4
| 0.385
| 0.4
|
|
| 88.0
| 88.0
| 0.0 |
2007-Jun-19 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 153,882
| 61,552
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 0.41
| ###
| 0.4
| ###
| 207,043
| ###
| 29.7
| 29.7
| 0.0 |
2007-Jun-15 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| 76.1
| 76.1
| ### |
2007-Jun-14 Thu
| ###
| 0.41
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2007-Jun-13 Wed
| 0.41
| 0.41
| 0.4
| 0.4
| 285,141
| 115,482
| 17.6
| 17.6
| 0.0 |
2007-Jun-12 Tue
| 0.41
| ###
| ###
| ###
| 94,350
| 0
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 0.42
| 0.42
| 0.41
| 0.42
| 496,782
| ###
| 66.0
| 66.0
| ### |
2007-Jun-07 Thu
| 0.43
| 0.44
| 0.42
| 0.44
|
|
| 81.7
| 81.7
| ### |
2007-Jun-06 Wed
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| 77.5
| 77.5
| ### |
2007-Jun-05 Tue
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| 68.9
| 68.9
| ### |
2007-Jun-04 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 326,050
| ###
| 66.3
| 66.3
| ### |
2007-Jun-01 Fri
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| 62.7
| 62.7
| ### |
2007-May-31 Thu
| 0.43
| 0.43
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 0.425
| 0.425
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2007-May-29 Tue
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2007-May-28 Mon
| 0.44
| 0.44
| 0.43
| 0.43
| 109,850
| 47,784
| 20.9
| 20.9
| ### |
2007-May-25 Fri
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| 0.48
| 0.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 0.49
| 0.49
| 0.47
| 0.48
| 216,150
| 103,752
| ###
| ###
| 0.0 |
2007-May-22 Tue
| 0.5
| 0.5
| 0.485
| 0.5
|
|
| 70.0
| 70.0
| 0.0 |
2007-May-21 Mon
| 0.49
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 0.475
| ###
| 0.47
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2007-May-17 Thu
| 0.485
| ###
| 0.47
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 0.5
| ###
| 0.48
| 0.485
| 367,448
| 88,187
| 13.9
| 13.9
| 0.0 |
2007-May-15 Tue
| 0.52
| 0.52
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 0.53
| 0.55
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 0.48
| 0.53
| 0.47
| 0.53
|
|
| 97.8
| 97.8
| 0.0 |
2007-May-10 Thu
| 0.47
| 0.49
| 0.46
| 0.49
| 1,145,171
| 543,956
| 92.0
| 92.0
| ### |
2007-May-09 Wed
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 18.3
| 18.3
| ### |
2007-May-08 Tue
| 0.46
| 0.48
| 0.46
| 0.47
|
|
| 84.3
| 84.3
| ### |
2007-May-07 Mon
| 0.475
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2007-May-04 Fri
| 0.425
| 0.475
| 0.425
| 0.46
| 916,846
| 412,580
| 96.0
| 96.0
| 0.0 |
2007-May-03 Thu
| 0.4
| 0.425
| ###
| 0.42
|
|
| 92.2
| 92.2
| ### |
2007-May-02 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2007-May-01 Tue
| 0.425
| 0.425
| 0.41
| ###
| 163,850
| ###
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 0.43
| ###
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 0.44
| 0.44
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2007-Apr-26 Thu
| 0.47
| 0.47
| ###
| 0.445
|
|
| 7.6
| 7.6
| ### |
2007-Apr-24 Tue
| 0.43
| 0.47
| 0.43
| 0.47
| 2,073,522
| 933,084
| ###
| ###
| ### |
2007-Apr-23 Mon
| 0.385
| 0.43
| 0.385
| 0.43
| 1,331,524
| ###
| 98.7
| 98.7
| ### |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 0.4
| 0.4
| ###
| ###
| 457,245
| 91,449
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| 0.4
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 0.4
| 0.4
| 0.385
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2007-Apr-12 Thu
| ###
| 0.43
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 571,888
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
| 249,843
| 0
| 74.4
| 74.4
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| 0.325
| 0.325
|
|
| 11.9
| 11.9
| ### |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| 0.345
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
| 1,622,578
| 0
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 0.345
| 0.355
| ###
| ###
| 1,747,787
| ###
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 10,046
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
| 220,423
| 0
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2007-Mar-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-15 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2007-Mar-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| 0.345
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2007-Mar-06 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 0.42
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| 0.425
| 0.43
| 0.42
| 0.425
|
|
| 64.2
| 64.2
| ### |
2007-Feb-23 Fri
| 0.44
| 0.48
| 0.42
| 0.43
| 735,371
| ###
| ###
| ###
| ### |
2007-Feb-22 Thu
| 0.375
| 0.425
| 0.375
| 0.425
| 770,922
| ###
| ###
| ###
| ### |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 45,224
| 0
| 81.9
| 81.9
| 0.0 |
2007-Feb-20 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 0.375
| ###
| 0.375
| 0.375
|
|
| 66.6
| 66.6
| ### |
2007-Feb-16 Fri
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 69.8
| 69.8
| ### |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 200,889
| 0
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2007-Feb-12 Mon
| 0.385
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| ###
| 0.4
| ###
| 0.4
| 290,556
| ###
| 84.2
| 84.2
| 0.0 |
2007-Feb-08 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 260,280
| ###
| 66.4
| 66.4
| 0.0 |
2007-Feb-07 Wed
| 0.4
| 0.41
| 0.4
| 0.4
| 314,720
| ###
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| 0.4
| 0.41
| 0.4
| 0.4
| 525,958
| ###
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| 0.4
| 0.375
| 0.4
| 556,688
| ###
| 95.8
| 95.8
| 0.0 |
2007-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 282,577
| 0
| 94.8
| 94.8
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| 0.29
| ###
| 152,373
| ###
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 0.28
| 0.285
|
|
| 1.2
| 1.2
| ### |
|
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 19:26:26 thru 2024-05-09 19:26:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|