|
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 12:36:13 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SAR) SARACEN MINERAL HOLDINGS LIMITED Daily Prices Page 46...
|
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
|
1998-Sep-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1998-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
1998-Aug-19 Wed
| ###
| ###
| ###
| ###
| 1,744
| 0
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| ###
| ###
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
| 3,256
| 0
| 84.0
| 84.0
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| ###
| ###
| 3,744
| 0
| ###
| ###
| 0.0 |
1998-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Aug-04 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| 0.5
| 0.5
| 0.47
| 0.47
| 37,948
| ###
| ###
| ###
| ### |
1998-Jul-31 Fri
| 0.42
| 0.55
| 0.42
| 0.5
|
|
| 99.6
| 99.6
| 0.0 |
1998-Jul-29 Wed
| 0.4
| 0.42
| 0.4
| 0.42
| 13,745
| ###
| ###
| ###
| ### |
1998-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
1998-Jul-17 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1998-Jul-16 Thu
| ###
| ###
| 0.27
| 0.27
|
|
| 1.0
| 1.0
| ### |
1998-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-03 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1998-Jun-30 Tue
| ###
| ###
| 0.27
| 0.27
|
|
| 3.3
| 3.3
| ### |
1998-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-23 Tue
| 0.25
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
1998-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1998-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
| 16,374
| 0
| 84.0
| 84.0
| 0.0 |
1998-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1998-May-13 Wed
| ###
| ###
| ###
| ###
| 32,250
| 0
| 78.5
| 78.5
| 0.0 |
1998-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| ###
| 36,126
| 0
| 69.0
| 69.0
| 0.0 |
1998-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 74.2
| 74.2
| 0.0 |
1998-Mar-25 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 76.2
| 76.2
| 0.0 |
1998-Mar-24 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 89.3
| 89.3
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-20 Fri
| ###
| ###
| ###
| ###
| 31,874
| 0
| 74.7
| 74.7
| 0.0 |
1998-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1998-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 71.1
| 71.1
| 0.0 |
1998-Feb-25 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1998-Feb-23 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
| 3,579
| 0
| 69.3
| 69.3
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| ###
| ###
| 179,723
| 0
| 83.0
| 83.0
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.5
| 71.5
| 0.0 |
1998-Jan-22 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Jan-16 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1998-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-29 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 69.8
| 69.8
| 0.0 |
1997-Dec-18 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 3,250
| 650
| 71.2
| 71.2
| 0.0 |
1997-Dec-16 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 73.2
| 73.2
| ### |
1997-Dec-15 Mon
| 0.26
| 0.26
| 0.23
| 0.23
|
|
| 0.4
| 0.4
| ### |
1997-Dec-04 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 71.7
| 71.7
| ### |
1997-Dec-03 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1997-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
1997-Nov-18 Tue
| ###
| ###
| ###
| ###
| 177,346
| 0
| 79.2
| 79.2
| 0.0 |
1997-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| ###
| ###
| ###
| ###
| 21,654
| 0
| ###
| ###
| 0.0 |
1997-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
1997-Nov-06 Thu
| ###
| ###
| ###
| ###
| 230,122
| 0
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| ###
| ###
| ###
| 354,740
| 0
| 94.5
| 94.5
| 0.0 |
1997-Oct-28 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
1997-Oct-22 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 6,846
| 3,080
| 70.0
| 70.0
| 0.0 |
1997-Oct-21 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 72.4
| 72.4
| 0.0 |
1997-Oct-20 Mon
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-17 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 77.3
| 77.3
| 0.0 |
1997-Oct-15 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 77.6
| 77.6
| 0.0 |
1997-Oct-14 Tue
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1997-Oct-13 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 81.5
| 81.5
| 0.0 |
1997-Oct-10 Fri
| 0.47
| 0.47
| 0.46
| 0.46
| 75,354
| ###
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| 0.5
| 0.5
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
1997-Oct-08 Wed
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 4.8
| 4.8
| 0.0 |
1997-Oct-07 Tue
| 0.55
| 0.55
| 0.51
| 0.52
|
|
| 3.8
| 3.8
| 0.0 |
1997-Oct-06 Mon
| 0.55
| 0.55
| 0.5
| 0.52
|
|
| ###
| ###
| 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 12:36:13 thru 2024-05-09 12:36:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|