|
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 Fri 24-May-10 05:08:05 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SAR) SARACEN MINERAL HOLDINGS LIMITED Daily Prices Page 45...
|
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 .. Thursday 9th 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
|
1999-Nov-16 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
1999-Nov-15 Mon
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
1999-Nov-11 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 7.9
| 7.9
| 0.0 |
1999-Nov-02 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 13,874
| ###
| 70.8
| 70.8
| 0.0 |
1999-Oct-28 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 65.8
| 65.8
| 0.0 |
1999-Oct-27 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.7
| 71.7
| 0.0 |
1999-Oct-26 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Oct-21 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 76.6
| 76.6
| ### |
1999-Oct-20 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 64.0
| 64.0
| 0.0 |
1999-Oct-19 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1999-Oct-18 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 80.8
| 80.8
| ### |
1999-Oct-15 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1999-Oct-14 Thu
| 0.27
| ###
| 0.27
| ###
|
|
| 98.3
| 98.3
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1999-Oct-05 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 72.5
| 72.5
| 0.0 |
1999-Oct-01 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 64.2
| 64.2
| ### |
1999-Sep-29 Wed
| 0.284
| 0.284
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
| 16,480
| 0
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| 0.29
| ###
| 0.29
| ###
| 14,145
| 2,051
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 8,855
| ###
| ###
| ###
| ### |
1999-Sep-17 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
1999-Sep-10 Fri
| ###
| 0.28
| 0.26
| 0.26
| 16,145
| 4,359
| ###
| ###
| 0.0 |
1999-Sep-08 Wed
| 0.25
| 0.26
| 0.25
| 0.26
| 53,855
| ###
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| 0.27
| 0.27
| 0.25
| 0.25
| 37,145
| 9,657
| 2.2
| 2.2
| 0.0 |
1999-Sep-03 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1999-Sep-02 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 72.0
| 72.0
| ### |
1999-Sep-01 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Aug-30 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 22,855
| ###
| 73.2
| 73.2
| 0.0 |
1999-Aug-27 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| 0.258
| 0.27
| 0.25
| 0.27
|
|
| 92.0
| 92.0
| ### |
1999-Aug-19 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.7
| 71.7
| 0.0 |
1999-Aug-18 Wed
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 93.5
| 93.5
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| 11.8
| 11.8
| ### |
1999-Aug-09 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 79.2
| 79.2
| ### |
1999-Aug-04 Wed
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 67.7
| 67.7
| 0.0 |
1999-Jul-30 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 110,122
| 22,024
| 69.5
| 69.5
| 0.0 |
1999-Jul-23 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.8
| 68.8
| 0.0 |
1999-Jul-19 Mon
| 0.23
| 0.23
| 0.2
| 0.2
|
|
| 0.8
| 0.8
| 0.0 |
1999-Jul-16 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 76.4
| 76.4
| 0.0 |
1999-Jul-13 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1999-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| ###
| ###
| 13,250
| 0
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| 0.2
| 0.2
| 0.175
| 0.175
|
|
| 0.8
| 0.8
| 0.0 |
1999-Jun-10 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 75.3
| 75.3
| ### |
1999-Jun-08 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 123,025
| ###
| 68.7
| 68.7
| 0.0 |
1999-Jun-04 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 71.6
| 71.6
| ### |
1999-Jun-03 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1999-Jun-02 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1999-May-26 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1999-May-14 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 67.0
| 67.0
| 0.0 |
1999-May-11 Tue
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1999-May-10 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 74.9
| 74.9
| ### |
1999-May-06 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1999-Apr-28 Wed
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1999-Apr-20 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 69.6
| 69.6
| 0.0 |
1999-Apr-12 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 76.5
| 76.5
| ### |
1999-Apr-09 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1999-Apr-08 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1999-Mar-25 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.0
| 69.0
| ### |
1999-Mar-23 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1999-Mar-22 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1999-Mar-19 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 70.8
| 70.8
| ### |
1999-Mar-18 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 74.7
| 74.7
| 0.0 |
1999-Mar-16 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 11.6
| 11.6
| 0.0 |
1999-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
1999-Feb-25 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| 0.24
| 0.28
| 0.24
| 0.28
|
|
| 98.7
| 98.7
| ### |
1999-Feb-23 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1999-Feb-16 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 72.3
| 72.3
| 0.0 |
1999-Feb-12 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| 70.6
| 70.6
| 0.0 |
1999-Feb-10 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Feb-09 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 5.9
| 5.9
| 0.0 |
1999-Feb-08 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Feb-05 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 73.8
| 73.8
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1999-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1999-Jan-18 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jan-06 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 69.2
| 69.2
| 0.0 |
1998-Dec-01 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 77.0
| 77.0
| ### |
1998-Nov-25 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1998-Nov-23 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1998-Oct-26 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 69.9
| 69.9
| ### |
1998-Oct-22 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1998-Oct-16 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1998-Oct-13 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 83.8
| 83.8
| ### |
1998-Oct-07 Wed
| ###
| ###
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
|
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 2024-05-10 05:08:05 thru 2024-05-10 05:08:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|