Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-09 10:25:32 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 4...

     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
2019-Oct-10 Thu 3.76 3.82 3.72 3.77 5,098,383 ### 75.8 75.8 ###
2019-Oct-09 Wed 3.71 3.77 ### 3.74 79.0 79.0 0.3
2019-Oct-08 Tue ### 3.71 3.55 3.58 4,776,672 ### 21.6 21.6 0.3
2019-Oct-07 Mon 3.58 ### 3.58 ### ### ### 0.0
2019-Oct-04 Fri 3.59 ### 3.5 3.58 3,946,348 ### ### ### 0.3
2019-Oct-03 Thu 3.52 ### 3.52 3.58 5,650,951 9,945,673 ### ### 0.3
2019-Oct-02 Wed 3.49 3.52 3.43 3.44 2,979,340 ### 23.7 23.7 0.2
2019-Oct-01 Tue ### 3.46 3.29 3.46 ### ### 0.2
2019-Sep-30 Mon 3.45 3.525 3.44 3.45 70.2 70.2 ###
2019-Sep-27 Fri 3.54 3.57 3.44 3.46 4,022,672 ### 14.4 14.4 0.2
2019-Sep-26 Thu 3.56 ### 3.48 3.56 6,193,248 10,776,251 75.6 75.6 0.3
2019-Sep-25 Wed ### 3.71 ### ### 26.7 26.7 0.0
2019-Sep-24 Tue 3.58 ### 3.57 3.59 73.2 73.2 ###
2019-Sep-23 Mon 3.57 ### 3.485 3.5 4,587,488 ### ### ### 0.3
2019-Sep-20 Fri 3.5 3.53 3.46 3.52 7,437,871 25,995,359 74.9 74.9 ###
2019-Sep-19 Thu 3.52 3.52 3.4 3.44 7,641,684 26,440,226 ### ### 0.2
2019-Sep-18 Wed 3.49 3.56 3.46 3.56 ### ### 0.3
2019-Sep-17 Tue 3.42 3.45 ### 3.44 5,619,545 ### ### ### 0.2
2019-Sep-16 Mon 3.41 3.49 3.4 3.43 11,488,475 ### ### ### 0.2
2019-Sep-13 Fri ### ### 3.26 ### 8,762,221 14,282,420 68.6 68.6 0.0
2019-Sep-12 Thu ### 3.44 ### ### 7,859,223 ### 70.9 70.9 0.0
2019-Sep-11 Wed ### ### 3.185 3.28 8,938,054 14,233,850 86.1 86.1 0.2
2019-Sep-10 Tue ### ### ### 3.23 ### ### ###
2019-Sep-09 Mon 3.48 3.48 3.355 ### ### ### 0.0
2019-Sep-06 Fri ### ### 3.51 3.56 17.7 17.7 0.3
2019-Sep-05 Thu 3.87 3.885 ### 3.75 ### ### 0.3
2019-Sep-04 Wed 3.86 ### 3.79 3.83 23.9 23.9 ###
2019-Sep-03 Tue ### 3.75 3.58 3.75 6,497,179 ### 91.6 91.6 0.3
2019-Sep-02 Mon ### 3.76 3.58 ### 3,863,382 ### ### ### 0.0
2019-Aug-30 Fri ### ### 3.53 ### 5,255,629 9,276,185 65.9 65.9 0.0
2019-Aug-29 Thu 3.7 3.745 ### 3.71 6,282,389 11,763,773 ### ### ###
2019-Aug-28 Wed 3.8 3.85 ### ### ### ### 0.0
2019-Aug-27 Tue 3.75 3.75 ### ### 7,335,489 13,754,041 19.5 19.5 0.0
2019-Aug-26 Mon 3.89 ### 3.78 3.8 12,540,323 ### 17.7 17.7 ###
2019-Aug-23 Fri 3.5 ### 3.455 3.47 5,646,651 9,754,589 25.4 25.4 0.2
2019-Aug-22 Thu ### ### 3.51 3.52 13.4 13.4 ###
2019-Aug-21 Wed ### 3.8 3.59 ### ### ### 0.0
2019-Aug-20 Tue 3.53 3.59 ### 3.58 ### ### 0.3
2019-Aug-19 Mon 3.82 ### ### 3.71 12,344,447 0 ### ### ###
2019-Aug-16 Fri ### ### 3.82 ### 10,090,586 ### 13.4 13.4 0.0
2019-Aug-15 Thu ### 4.21 ### ### 6,992,380 14,718,959 17.6 17.6 0.0
2019-Aug-14 Wed 4.29 ### ### ### 8,256,456 0 7.4 7.4 0.0
2019-Aug-13 Tue 4.49 4.545 ### 4.47 5,549,478 12,611,188 33.6 33.6 ###
2019-Aug-12 Mon 4.54 4.54 4.44 4.48 7,246,927 ### ### ### ###
2019-Aug-09 Fri ### ### 4.54 4.57 16.7 16.7 ###
2019-Aug-08 Thu 4.71 4.72 4.57 ### 24.2 24.2 0.0
2019-Aug-07 Wed 4.5 ### ### ### 7,327,675 0 85.8 85.8 0.0
2019-Aug-06 Tue 4.7 4.75 ### 4.45 9.3 9.3 0.3
2019-Aug-05 Mon 4.52 ### 4.41 4.53 86.1 86.1 ###
2019-Aug-02 Fri ### 4.54 4.28 4.49 8,038,370 ### 92.2 92.2 ###
2019-Aug-01 Thu ### ### ### ### 6,080,959 0 ### ### 0.0
2019-Jul-31 Wed ### 4.23 ### ### 5,297,641 ### ### ### 0.0
2019-Jul-30 Tue ### ### ### ### ### ### 0.0
2019-Jul-29 Mon ### 4.185 ### ### ### ### 0.0
2019-Jul-26 Fri ### ### ### ### 78.2 78.2 0.0
2019-Jul-25 Thu ### ### ### ### 5,933,687 0 ### ### 0.0
2019-Jul-24 Wed ### ### ### ### 7,286,877 0 83.0 83.0 0.0
2019-Jul-23 Tue 4.22 4.25 4.155 4.2 7,292,429 ### ### ### ###
2019-Jul-22 Mon 4.2 4.28 4.2 4.25 ### ### ###
2019-Jul-19 Fri ### 4.275 ### ### 9,476,421 20,255,849 ### ### 0.0
2019-Jul-18 Thu ### ### ### ### 4,607,654 0 84.8 84.8 0.0
2019-Jul-17 Wed 3.79 3.86 3.78 3.84 82.4 82.4 0.3
2019-Jul-16 Tue 3.76 3.845 3.75 3.8 2,821,576 ### 81.9 81.9 ###
2019-Jul-15 Mon 3.75 ### 3.73 3.78 4,239,488 7,906,645 78.7 78.7 0.3
2019-Jul-12 Fri 3.75 3.75 ### 3.72 3,845,083 ### 24.1 24.1 0.3
2019-Jul-11 Thu 3.75 3.81 3.71 3.79 75.9 75.9 ###
2019-Jul-10 Wed ### 3.75 ### ### 6,260,189 11,737,854 24.3 24.3 0.0
2019-Jul-09 Tue ### ### 3.58 ### 4,558,971 8,160,558 73.7 73.7 0.0
2019-Jul-08 Mon 3.59 ### 3.57 ### 87.2 87.2 0.0
2019-Jul-05 Fri ### ### ### ### 2,936,773 0 ### ### 0.0
2019-Jul-04 Thu 3.76 3.76 ### ### 2,598,844 4,885,826 ### ### 0.0
2019-Jul-03 Wed 3.77 3.82 3.73 3.78 68.4 68.4 0.3
2019-Jul-02 Tue 3.56 ### 3.56 ### 4,334,372 7,715,182 ### ### 0.0
2019-Jul-01 Mon ### 3.7 3.58 3.58 27.3 27.3 0.3
2019-Jun-28 Fri ### 3.725 ### ### 72.0 72.0 0.0
2019-Jun-27 Thu 3.74 3.75 ### 3.73 29.3 29.3 ###
2019-Jun-26 Wed 3.8 ### 3.75 3.75 4,653,983 ### ### ### 0.3
2019-Jun-25 Tue 3.76 ### 3.71 3.85 9,477,928 17,581,556 ### ### 0.3
2019-Jun-24 Mon ### ### 3.59 ### 4,558,676 8,182,823 ### ### 0.0
2019-Jun-21 Fri 3.7 3.78 ### ### 32.6 32.6 0.0
2019-Jun-20 Thu 3.59 3.76 3.59 3.72 87.8 87.8 0.3
2019-Jun-19 Wed ### 3.625 3.55 3.59 5,484,420 19,675,356 29.0 29.0 ###
2019-Jun-18 Tue 3.59 ### 3.545 ### 3,997,342 7,085,288 ### ### 0.0
2019-Jun-17 Mon ### ### 3.47 3.52 ### ### ###
2019-Jun-14 Fri 3.52 ### 3.5 ### 4,153,957 7,269,424 90.8 90.8 0.0
2019-Jun-13 Thu 3.48 3.52 3.455 3.47 38.3 38.3 0.2
2019-Jun-12 Wed ### 3.49 3.29 3.47 94.9 94.9 0.2
2019-Jun-11 Tue ### ### ### 3.26 ### ### 0.2
2019-Jun-07 Fri ### 3.385 ### ### 2,476,576 ### ### ### 0.0
2019-Jun-06 Thu 3.27 ### 3.27 ### 3,277,285 ### ### ### 0.0
2019-Jun-05 Wed ### ### 3.26 3.26 4,111,459 6,701,678 15.9 15.9 0.2
2019-Jun-04 Tue 3.52 3.54 ### ### ### ### 0.0
2019-Jun-03 Mon ### ### ### 3.42 92.9 92.9 0.2
2019-May-31 Fri 3.2 3.23 ### 3.2 3,031,186 ### ### ### 0.2
2019-May-30 Thu ### 3.21 ### ### 3,675,740 ### ### ### 0.0
2019-May-29 Wed 3.22 3.26 3.175 ### ### ### 0.0
2019-May-28 Tue 3.28 3.28 ### 3.2 3,469,126 ### 15.2 15.2 0.2
2019-May-27 Mon 3.24 ### 3.225 3.27 ### ### ###
2019-May-24 Fri 3.28 3.325 3.24 3.24 2,419,924 ### ### ### ###
2019-May-23 Thu ### ### ### 3.24 3,226,273 0 82.5 82.5 ###
2019-May-22 Wed 3.25 3.275 ### ### ### ### 0.0
2019-May-21 Tue ### 3.29 ### 3.27 2,411,925 ### 88.1 88.1 ###
2019-May-20 Mon 3.2 3.29 ### 3.25 2,552,682 ### ### ### 0.2
2019-May-17 Fri 3.22 3.29 ### 3.24 ### ### ###
2019-May-16 Thu 3.23 3.27 ### 3.26 ### ### 0.2
2019-May-15 Wed ### 3.24 ### 3.23 77.5 77.5 ###
2019-May-14 Tue ### 3.255 ### ### ### ### 0.0
2019-May-13 Mon ### ### ### ### ### ### 0.0
2019-May-10 Fri ### ### ### ### ### ### 0.0
2019-May-09 Thu ### ### 2.89 ### 3,994,750 ### 75.9 75.9 0.0
2019-May-08 Wed 2.89 ### 2.875 ### ### ### 0.0
2019-May-07 Tue 2.76 2.84 2.75 2.82 ### ### ###
2019-May-06 Mon 2.78 2.79 2.72 2.74 5,266,621 14,509,540 ### ### 0.2


<< 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 22:25:32 thru 2024-05-09 22:25:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000