(STN) SATURN METALS LIMITED Daily Prices Page 8...
TOC    Company Info for STN    Limits
Company Details for (STN) SATURN METALS LIMITED
Listing Code
| STN
|
Listing Name
| SATURN METALS LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| SOUTHERN TITANIUM NL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000STN8 |
Maximum Price date available .. Friday 7th June 2024 Latest price with VOLUME for STN .. Friday 10th November 2023
STN 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
| ###
| 1
| 0.5 |
MAX
| ###
| 16,144,074
| 99.8 |
| |
Limits    Full Scrollable Formatted Daily Prices for STN    Bottom
End of day Prices (full format), 150 Days for (STN) SATURN METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2020-Apr-15 Wed
| ###
| ###
| 0.345
| ###
| 43,376
| 7,482
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 53.7
| 53.7
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 36,124
| 0
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| 0.345
| ###
| ###
| 277,559
| 47,878
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-31 Tue
| ###
| 0.4
| ###
| ###
| 269,249
| 53,849
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 0.29
| ###
| 0.28
| ###
| 172,621
| ###
| 92.3
| 92.3
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| 80,159
| 0
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 6,947
| 0
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2020-Mar-16 Mon
| 0.42
| 0.45
| 0.42
| 0.45
| 10,952
| ###
| 95.9
| 95.9
| 0.0 |
2020-Mar-13 Fri
| 0.375
| 0.42
| 0.355
| 0.42
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| 0.42
| 0.42
| 0.4
| 0.4
| 103,283
| 42,346
| 45.6
| 45.6
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 0.4
| 0.4
| 39,125
| 7,825
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 72,459
| 31,881
| 41.1
| 41.1
| ### |
2020-Mar-09 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 17,380
| 7,821
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 0.45
| 0.475
| 0.45
| 0.475
| 24,649
| ###
| ###
| ###
| ### |
2020-Mar-05 Thu
| 0.455
| 0.47
| 0.45
| 0.45
|
|
| 33.6
| 33.6
| 0.0 |
2020-Mar-04 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2020-Mar-03 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 65.5
| 65.5
| ### |
2020-Mar-02 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 81,751
| 35,970
| 59.4
| 59.4
| ### |
2020-Feb-28 Fri
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| 19.1
| 19.1
| 0.0 |
2020-Feb-27 Thu
| 0.49
| 0.49
| 0.45
| 0.49
| 189,951
| 89,276
| 72.1
| 72.1
| ### |
2020-Feb-26 Wed
| 0.52
| 0.52
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2020-Feb-25 Tue
| 0.57
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| 0.57
| ###
| 0.57
| 0.58
| 539,144
| 153,656
| 91.6
| 91.6
| ### |
2020-Feb-21 Fri
| 0.56
| ###
| 0.54
| 0.55
|
|
| 20.8
| 20.8
| ### |
2020-Feb-20 Thu
| 0.47
| 0.555
| 0.47
| 0.555
|
|
| 99.4
| 99.4
| ### |
2020-Feb-19 Wed
| 0.45
| 0.48
| 0.445
| 0.455
| 233,873
| ###
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| 74.7
| 74.7
| ### |
2020-Feb-17 Mon
| 0.445
| 0.445
| 0.43
| 0.43
| 40,445
| ###
| 13.5
| 13.5
| ### |
2020-Feb-14 Fri
| 0.445
| 0.445
| 0.445
| 0.445
| 4,555
| 2,026
| ###
| ###
| ### |
2020-Feb-13 Thu
| 0.45
| 0.455
| 0.45
| 0.455
| 50,425
| ###
| 81.2
| 81.2
| 0.0 |
2020-Feb-12 Wed
| 0.45
| 0.455
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 18,347
| 8,256
| 66.6
| 66.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 37,920
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2020-Feb-06 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 66.1
| 66.1
| 0.0 |
2020-Feb-05 Wed
| 0.45
| 0.45
| 0.44
| 0.45
| 150,571
| ###
| 66.6
| 66.6
| 0.0 |
2020-Feb-04 Tue
| 0.455
| 0.455
| 0.45
| 0.455
|
|
| 64.1
| 64.1
| 0.0 |
2020-Feb-03 Mon
| 0.47
| 0.47
| 0.45
| 0.455
| 316,082
| ###
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 0.48
| 0.48
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| 0.46
| 0.48
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2020-Jan-29 Wed
| 0.42
| 0.45
| 0.42
| 0.45
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 265,888
| 0
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2020-Jan-23 Thu
| 0.41
| 0.45
| 0.41
| 0.43
| 274,523
| 118,044
| 94.9
| 94.9
| ### |
2020-Jan-22 Wed
| ###
| 0.4
| ###
| 0.4
| 26,629
| 5,325
| 86.7
| 86.7
| 0.0 |
2020-Jan-21 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 89.4
| 89.4
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 15,349
| 0
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 0.375
| ###
| 0.375
| ###
| 249,148
| ###
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2020-Jan-15 Wed
| ###
| ###
| 0.375
| 0.375
| 403,220
| ###
| ###
| ###
| ### |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 732,788
| 0
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 72,659
| 0
| 81.3
| 81.3
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 49,426
| 0
| 82.8
| 82.8
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 91,087
| 0
| 88.3
| 88.3
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 43,471
| 0
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2019-Dec-27 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2019-Dec-24 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 54,675
| 15,855
| 65.0
| 65.0
| ### |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 6,222
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2019-Dec-13 Fri
| 0.325
| 0.325
| 0.325
| 0.325
| 0
|
|
|
| ### |
2019-Dec-12 Thu
| 0.325
| 0.325
| 0.325
| 0.325
|
|
| 74.1
| 74.1
| ### |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 28,750
| 0
| 75.1
| 75.1
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 4,420
| 0
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 96,688
| 0
| 82.7
| 82.7
| 0.0 |
2019-Nov-28 Thu
| ###
| 0.345
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-21 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 0.355
| 0.355
| ###
| 0.355
| 116,826
| ###
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| 0.345
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| 0.345
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2019-Nov-14 Thu
| 0.375
| ###
| 0.345
| 0.345
|
|
| 3.7
| 3.7
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 38,159
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 28,750
| 0
| 93.6
| 93.6
| 0.0 |
2019-Nov-08 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 66,977
| 0
| 3.0
| 3.0
| 0.0 |
2019-Nov-06 Wed
| 0.385
| 0.385
| 0.385
| 0.385
| 7,450
| ###
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 244,980
| 0
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 0.42
| 0.42
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2019-Oct-30 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 0.45
| 0.45
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| 0.455
| 0.457
| 0.45
| 0.45
| 44,526
| ###
| 26.6
| 26.6
| 0.0 |
2019-Oct-25 Fri
| 0.457
| 0.46
| 0.457
| 0.46
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 69.2
| 69.2
| ### |
2019-Oct-21 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 102,921
| 45,285
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| 0.44
| 0.43
| 0.44
| 118,155
| ###
| ###
| ###
| ### |
2019-Oct-17 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 73.4
| 73.4
| ### |
2019-Oct-16 Wed
| 0.44
| 0.44
| 0.427
| 0.43
|
|
| 14.4
| 14.4
| ### |
2019-Oct-15 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 87.9
| 87.9
| 0.0 |
2019-Oct-14 Mon
| 0.46
| 0.46
| 0.44
| 0.44
| 312,073
| ###
| 10.0
| 10.0
| ### |
2019-Oct-11 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 12,477
| ###
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 65,089
| 29,940
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 0.455
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 0.46
| 0.46
| 0.445
| 0.45
| 35,846
| 16,220
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 0.44
| 0.46
| 0.425
| 0.46
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 0.46
| 0.46
| ###
| 0.44
|
|
| 6.6
| 6.6
| ### |
2019-Oct-02 Wed
| ###
| ###
| 0.46
| 0.46
|
|
| 27.9
| 27.9
| 0.0 |
2019-Oct-01 Tue
| 0.47
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| 0.48
| 0.48
| 0.47
| 0.47
| 258,727
| ###
| ###
| ###
| ### |
2019-Sep-27 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 54,350
| 26,088
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 121,473
| ###
| 72.5
| 72.5
| 0.0 |
2019-Sep-24 Tue
| 0.48
| 0.485
| 0.475
| 0.485
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 0.48
| 0.48
| 0.475
| 0.475
|
|
| 24.3
| 24.3
| ### |
2019-Sep-20 Fri
| 0.48
| 0.48
| 0.475
| 0.475
| 53,125
| ###
| ###
| ###
| ### |
2019-Sep-19 Thu
| 0.48
| 0.48
| 0.47
| 0.48
|
|
| 67.8
| 67.8
| 0.0 |
2019-Sep-18 Wed
| 0.485
| 0.49
| 0.485
| 0.49
|
|
| 78.3
| 78.3
| ### |
2019-Sep-17 Tue
| 0.46
| ###
| 0.46
| 0.48
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 0.46
| ###
| 0.46
| 0.46
| 279,088
| ###
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 0.455
| 0.46
| 0.45
| 0.46
| 80,676
| ###
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 0.45
| 0.455
| 0.45
| 0.455
|
|
| 79.9
| 79.9
| 0.0 |
2019-Sep-11 Wed
| 0.445
| 0.445
| 0.43
| 0.43
|
|
| 10.1
| 10.1
| ### |
2019-Sep-10 Tue
| 0.445
| 0.46
| 0.445
| 0.46
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 0.43
| 0.445
| 0.43
| 0.445
| 58,679
| 25,672
| 89.1
| 89.1
| ### |
Server processing from 2024-06-10 14:01:56 thru 2024-06-10 14:01:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|