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

Currently Wed 25-Jun-25 05:53:28 AM 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

(SSR) SSR MINING INC Daily Prices Page 5...

     Prev Section TOC    Company Info for SSR    Limits Next Section


Company Details for (SSR) SSR MINING INC

Listing Code SSR
Listing Name SSR MINING INC
GICS Sector Materials
ISIN Name SOUTHERN STAR GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SSR1


Maximum Price date available .. Tuesday 24th June 2025
Latest price with VOLUME for SSR .. Wednesday 21st August 2024

SSR 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 0.26 1 0.0
MAX 33.52 14,568,259 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SSR    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 Next >>


End of day Prices (full format),

150 Days for (SSR) SSR MINING INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Nov-22 Tue ### ### ### ### ### ### 0.0
2022-Nov-21 Mon 21.43 ### 21.43 21.54 94,059 1,007,842 ### ### 1.5
2022-Nov-18 Fri ### 21.2 ### ### ### ### 0.0
2022-Nov-17 Thu 21.54 21.54 ### 21.45 ### ### 1.5
2022-Nov-16 Wed ### 21.88 ### ### 28.7 28.7 0.0
2022-Nov-15 Tue ### 22.26 21.79 ### 114,653 ### 37.0 37.0 0.0
2022-Nov-14 Mon ### ### 21.56 ### 171,871 ### ### ### 0.0
2022-Nov-11 Fri ### 22.86 ### 22.78 56,425 ### 84.5 84.5 1.6
2022-Nov-10 Thu ### ### 21.29 ### 6,847 72,886 38.9 38.9 0.0
2022-Nov-09 Wed ### 21.76 ### 21.76 15,120 ### ### ### 1.6
2022-Nov-08 Tue 21.59 ### 19.83 19.83 4,588 ### ### ### ###
2022-Nov-07 Mon 21.85 21.85 21.41 21.47 10,942 236,675 25.7 25.7 ###
2022-Nov-04 Fri ### 20.83 ### ### 24.7 24.7 0.0
2022-Nov-03 Thu ### 21.24 20.51 ### 19,288 ### ### ### 0.0
2022-Nov-02 Wed 21.85 21.86 21.58 21.85 ### ### ###
2022-Nov-01 Tue ### ### 21.53 ### 3,452 ### 69.0 69.0 0.0
2022-Oct-31 Mon ### ### 21.58 ### 38.9 38.9 0.0
2022-Oct-28 Fri ### ### 21.59 21.59 3,375 ### 33.1 33.1 1.5
2022-Oct-27 Thu ### 22.25 ### ### 14,745 ### 27.4 27.4 0.0
2022-Oct-26 Wed ### ### 21.53 ### 7,947 85,549 71.5 71.5 0.0
2022-Oct-25 Tue ### ### 21.71 ### 70.6 70.6 0.0
2022-Oct-24 Mon ### ### ### ### 20,652 0 84.5 84.5 0.0
2022-Oct-21 Fri ### ### ### ### ### ### 0.0
2022-Oct-20 Thu 21.41 21.41 20.79 20.87 23.5 23.5 ###
2022-Oct-19 Wed ### ### 21.75 21.8 7,674 83,454 31.4 31.4 1.6
2022-Oct-18 Tue 21.76 ### ### ### 65.5 65.5 0.0
2022-Oct-17 Mon ### ### ### ### ### ### 0.0
2022-Oct-14 Fri 22.21 22.27 ### ### ### ### 0.0
2022-Oct-13 Thu ### 22.48 22.24 22.28 10,156 227,088 40.1 40.1 ###
2022-Oct-12 Wed ### 22.23 22 22 24,949 551,747 ### ### ###
2022-Oct-11 Tue 22.71 22.84 22.48 22.77 78.3 78.3 ###
2022-Oct-10 Mon 22.8 ### ### ### 13,840 0 14.0 14.0 0.0
2022-Oct-07 Fri ### ### ### ### ### ### 0.0
2022-Oct-06 Thu ### 23.2 22.88 ### 5,088 117,227 ### ### 0.0
2022-Oct-05 Wed 23.42 ### ### 23.29 30.6 30.6 ###
2022-Oct-04 Tue ### 23.55 ### 23.42 24,377 ### ### ### 1.7
2022-Oct-03 Mon ### 23.24 22.81 23 30,178 694,848 ### ### 1.6
2022-Sep-30 Fri ### 22.4 21.49 21.87 30,547 670,353 26.7 26.7 1.6
2022-Sep-29 Thu ### 21.83 ### 21.2 97,949 ### ### ### 1.5
2022-Sep-28 Wed ### ### 20.23 20.41 103,244 ### 36.1 36.1 1.5
2022-Sep-27 Tue 20.23 20.41 19.8 ### 99,286 1,996,145 71.5 71.5 0.0
2022-Sep-26 Mon 20.72 20.75 ### ### 112,677 1,169,023 52.7 52.7 0.0
2022-Sep-23 Fri 21.27 21.43 ### ### 145,375 ### ### ### 0.0
2022-Sep-21 Wed 20.77 ### 20.74 20.74 99,687 1,033,754 46.1 46.1 ###
2022-Sep-20 Tue 20.88 ### ### 20.81 40.4 40.4 ###
2022-Sep-19 Mon ### 20.51 19.89 20.29 148,045 ### 48.9 48.9 ###
2022-Sep-16 Fri 20.51 20.51 19.55 19.55 13.5 13.5 ###
2022-Sep-15 Thu ### ### ### ### 108,982 0 ### ### 0.0
2022-Sep-14 Wed 20.86 20.89 20.45 20.89 2,377 ### 60.1 60.1 1.5
2022-Sep-13 Tue 21.23 ### ### ### 5,270 0 26.7 26.7 0.0
2022-Sep-12 Mon ### ### 20.85 ### 74.6 74.6 0.0
2022-Sep-09 Fri ### ### ### 20.73 61.4 61.4 ###
2022-Sep-08 Thu 20.52 ### 20.43 ### 22,176 226,527 ### ### 0.0
2022-Sep-07 Wed 20.26 20.26 ### ### 11,148 112,929 ### ### 0.0
2022-Sep-06 Tue 20.28 20.48 ### ### 6,556 ### 26.1 26.1 0.0
2022-Sep-05 Mon ### 20.28 ### 20.28 96.3 96.3 1.4
2022-Sep-02 Fri 19.21 19.21 ### ### 35.3 35.3 0.0
2022-Sep-01 Thu 19.74 19.74 19.21 19.47 36.6 36.6 ###
2022-Aug-31 Wed 20 20 ### 19.82 ### ### 1.4
2022-Aug-30 Tue 20.5 20.5 ### ### 11,624 119,146 21.2 21.2 0.0
2022-Aug-29 Mon 20.7 20.7 ### ### 20,756 214,824 21.9 21.9 0.0
2022-Aug-26 Fri ### 21.25 20.88 21.25 74.2 74.2 1.5
2022-Aug-25 Thu 20.87 ### 20.87 ### ### ### 0.0
2022-Aug-24 Wed ### ### ### 20.73 ### ### ###
2022-Aug-23 Tue 20.53 20.73 20.45 20.57 ### ### ###
2022-Aug-22 Mon ### ### 20.48 20.48 3,487 ### 25.4 25.4 1.5
2022-Aug-19 Fri 21.21 ### 20.85 ### 11,484 119,720 ### ### 0.0
2022-Aug-18 Thu 21.43 ### ### ### 15,478 0 81.9 81.9 0.0
2022-Aug-17 Wed 21.74 22.26 21.74 ### 1,155 ### 86.0 86.0 0.0
2022-Aug-16 Tue 22 ### ### ### 41.0 41.0 0.0
2022-Aug-15 Mon ### 22.5 ### 22.29 ### ### 1.6
2022-Aug-12 Fri 22.55 22.72 ### ### 30.6 30.6 0.0
2022-Aug-11 Thu ### 22.73 22.5 22.56 ### ### ###
2022-Aug-10 Wed ### 23.44 22.79 23.44 ### ### 1.7
2022-Aug-09 Tue ### ### ### ### ### ### 0.0
2022-Aug-08 Mon ### ### 22.51 22.51 31.7 31.7 1.6
2022-Aug-05 Fri ### ### ### ### ### ### 0.0
2022-Aug-04 Thu ### 21.41 ### 21.25 37.8 37.8 1.5
2022-Aug-03 Wed ### 22.75 ### ### 150,577 ### ### ### 0.0
2022-Aug-02 Tue 23 23 22.53 22.76 ### ### 1.6
2022-Aug-01 Mon ### ### ### 23.21 304,771 0 ### ### 1.7
2022-Jul-29 Fri ### 23.43 22.77 ### ### ### 0.0
2022-Jul-28 Thu ### ### 22.54 22.74 370,480 ### ### ### 1.6
2022-Jul-27 Wed 22.72 ### 22.72 22.86 286,459 3,254,174 ### ### 1.6
2022-Jul-26 Tue ### ### ### ### 70.5 70.5 0.0
2022-Jul-25 Mon ### ### 22.87 23.27 251,386 ### 79.0 79.0 1.7
2022-Jul-22 Fri 23.44 23.76 23.44 23.5 6,346 ### ### ### 1.7
2022-Jul-21 Thu 23.8 23.83 23.44 ### 5,275 124,674 ### ### 0.0
2022-Jul-20 Wed 24 ### 24 ### ### ### 0.0
2022-Jul-19 Tue 24 ### 23.85 23.85 ### ### ###
2022-Jul-18 Mon 24.28 24.41 ### 24.41 67.4 67.4 ###
2022-Jul-15 Fri 24.24 24.5 ### 24.5 ### ### 1.8
2022-Jul-14 Thu 24.53 ### 24.28 24.51 30.6 30.6 ###
2022-Jul-13 Wed ### 24.23 ### ### 27.0 27.0 0.0
2022-Jul-12 Tue 24.8 24.84 24.275 ### 46.1 46.1 0.0
2022-Jul-11 Mon 24.29 24.29 ### ### 5,143 ### ### ### 0.0
2022-Jul-08 Fri 23.78 ### 23.7 ### 275,654 ### 68.0 68.0 0.0
2022-Jul-07 Thu 23.49 23.7 23 23.7 ### ### 1.7
2022-Jul-06 Wed ### ### 23.72 23.8 ### ### 1.7
2022-Jul-05 Tue 25 25.26 24.87 ### ### ### 0.0
2022-Jul-04 Mon ### ### ### 24.55 76.2 76.2 ###
2022-Jul-01 Fri 24.23 ### 23.88 23.88 3,441 41,085 ### ### 1.7
2022-Jun-30 Thu ### 25.23 24.54 24.54 54,628 ### 39.7 39.7 1.8
2022-Jun-29 Wed ### ### 24.44 24.44 59,472 726,747 ### ### 1.7
2022-Jun-28 Tue ### ### 25.78 25.85 ### ### ###
2022-Jun-27 Mon ### 27.275 26.83 27.24 69.4 69.4 1.9
2022-Jun-24 Fri ### ### 26.42 ### 7,843 ### ### ### 0.0
2022-Jun-23 Thu 27.22 27.42 ### 27.42 6,442 ### 79.8 79.8 2.0
2022-Jun-22 Wed 27.4 27.4 ### 27.2 47.1 47.1 1.9
2022-Jun-21 Tue ### 27.43 ### ### 8,652 ### ### ### 0.0
2022-Jun-20 Mon ### 27.82 ### 27.55 520,279 7,237,080 ### ### 2.0
2022-Jun-17 Fri 26.43 27.85 26.43 ### 79.6 79.6 0.0
2022-Jun-16 Thu ### ### ### 26.43 74.8 74.8 1.9
2022-Jun-15 Wed ### 28.84 ### ### ### ### 0.0
2022-Jun-14 Tue ### 27.5 ### 27.5 122,874 ### ### ### 2.0
2022-Jun-10 Fri 27.57 ### ### ### ### ### 0.0
2022-Jun-09 Thu ### 28.59 ### 28.52 875 ### 84.1 84.1 2.0
2022-Jun-08 Wed ### ### ### 28.49 84.0 84.0 ###
2022-Jun-07 Tue ### 28.24 27.4 27.7 2,477 ### 43.6 43.6 2.0
2022-Jun-06 Mon 29.085 29.085 28.82 28.85 2,646 ### 42.4 42.4 ###
2022-Jun-03 Fri ### 29.47 ### ### 15,356 226,270 69.6 69.6 0.0
2022-Jun-02 Thu ### 27.82 27.42 27.51 9,086 250,955 41.2 41.2 ###
2022-Jun-01 Wed 27.25 ### ### ### ### ### 0.0
2022-May-31 Tue 27.43 27.75 27.43 27.49 ### ### ###
2022-May-30 Mon 27.55 27.82 27.42 ### 2,670 73,745 ### ### 0.0
2022-May-27 Fri ### 28.55 ### 27.79 3,576 51,047 37.6 37.6 2.0
2022-May-26 Thu 28.42 ### ### ### 9,680 0 28.4 28.4 0.0
2022-May-25 Wed 28.78 ### 28.78 ### 4,485 ### 81.0 81.0 0.0
2022-May-24 Tue 29.2 ### 28.78 ### 17,327 ### ### ### 0.0
2022-May-23 Mon 28.85 29.28 28.4 ### 3,854 111,149 80.5 80.5 0.0
2022-May-20 Fri 28.71 ### 28.71 ### ### ### 0.0
2022-May-19 Thu 27.24 ### 27.24 27.5 5,354 72,921 ### ### 2.0
2022-May-18 Wed ### ### 27.58 27.58 ### ### ###
2022-May-17 Tue ### 28.87 27.59 ### 25,424 ### ### ### 0.0
2022-May-16 Mon ### ### ### 27.83 ### ### 2.0
2022-May-13 Fri ### ### ### ### 10,775 0 19.0 19.0 0.0
2022-May-12 Thu ### ### 27 ### 85.9 85.9 0.0
2022-May-11 Wed ### ### ### ### ### ### 0.0
2022-May-10 Tue ### ### 30.2 ### 49.3 49.3 0.0
2022-May-09 Mon ### ### 30.2 ### 49.3 49.3 0.0
2022-May-06 Fri 30.25 30.8 29.57 ### ### ### 0.0
2022-May-05 Thu ### ### ### ### 61.2 61.2 0.0
2022-May-04 Wed 31.51 31.53 ### 31.2 52.8 52.8 2.2
2022-May-03 Tue 29.75 ### ### ### 10,383 0 ### ### 0.0
2022-May-02 Mon 30.76 31.23 ### ### 83.3 83.3 0.0
2022-Apr-29 Fri ### 31.59 ### ### 38,022 600,557 69.0 69.0 0.0
2022-Apr-28 Thu ### 30.22 28.87 ### 28,425 ### ### ### 0.0
2022-Apr-27 Wed ### ### ### 29.52 3,942 0 38.7 38.7 2.1
2022-Apr-26 Tue ### 30.44 ### 29.78 44.7 44.7 2.1
2022-Apr-22 Fri ### 31.45 ### 31.41 71.7 71.7 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 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 2025-06-25 05:53:28 thru 2025-06-25 05:53:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000