(STN) SATURN METALS LIMITED Daily Prices...
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 .. Tuesday 14th May 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 -0.03 |
2024-May-14 Tue
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 16.1
| 16.1
| ### |
2024-May-13 Mon
| 0.25
| 0.255
| 0.24
| 0.24
| 107,472
| ###
| ###
| ###
| 0.0 |
2024-May-10 Fri
| 0.25
| ###
| 0.245
| 0.255
| 381,787
| ###
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 23,453
| 5,628
| 74.0
| 74.0
| 0.0 |
2024-May-08 Wed
| 0.23
| 0.24
| 0.23
| 0.24
| 105,873
| 24,880
| 90.7
| 90.7
| 0.0 |
2024-May-07 Tue
| 0.23
| 0.245
| 0.23
| 0.23
| 143,177
| ###
| ###
| ###
| ### |
2024-May-06 Mon
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-May-03 Fri
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 68.0
| 68.0
| 0.0 |
2024-May-01 Wed
| 0.25
| 0.25
| 0.24
| 0.24
| 15,941
| ###
| 13.2
| 13.2
| 0.0 |
2024-Apr-30 Tue
| 0.24
| 0.26
| ###
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| 0.25
| 0.25
| 98,945
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 0.25
| 0.26
| 0.23
| 0.26
| 109,256
| ###
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| 83.8
| 83.8
| 0.0 |
2024-Apr-23 Tue
| 0.21
| 0.24
| 0.21
| 0.24
|
|
| 98.6
| 98.6
| 0.0 |
2024-Apr-22 Mon
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| 0.22
| 0.24
| 0.22
| 0.22
| 293,074
| ###
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 3,376
| 742
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| 0.22
| 0.22
| ###
| 0.22
| 76,174
| 8,379
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 0.2
| 0.22
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| 95.8
| 95.8
| 0.0 |
2024-Apr-12 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 52,186
| 0
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| 0.2
| 0.2
| ###
| 0.2
| 234,043
| ###
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| 0.2
| 0.2
| ###
| ###
| 99,227
| 9,922
| 16.6
| 16.6
| 0.0 |
2024-Apr-08 Mon
| 0.21
| 0.21
| 0.2
| ###
| 142,172
| 29,145
| 18.3
| 18.3
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| 0.2
|
|
| 85.4
| 85.4
| 0.0 |
2024-Apr-04 Thu
| ###
| 0.2
| ###
| ###
| 229,873
| 22,987
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 0.185
| 0.2
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 89,623
| 0
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 0.175
| 0.175
| 73,059
| ###
| 16.4
| 16.4
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 71,857
| 0
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 0.185
| 0.185
| 52,957
| ###
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| 0.185
| ###
| 0.185
| 61,256
| ###
| ###
| ###
| ### |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2024-Mar-11 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 3.2
| 3.2
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 46,652
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| 0.175
| ###
| 0.175
| 132,259
| 11,572
| 95.5
| 95.5
| 0.0 |
2024-Mar-01 Fri
| 0.155
| ###
| 0.155
| ###
| 68,750
| 5,328
| 85.1
| 85.1
| 0.0 |
2024-Feb-29 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 0.155
| ###
| ###
| ###
| 208,829
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2024-Feb-26 Mon
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 0.145
| ###
| 0.145
| 0.145
|
|
| 73.1
| 73.1
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 0.145
| ###
| ###
| ###
| 143,589
| 0
| 89.4
| 89.4
| 0.0 |
2024-Feb-20 Tue
| ###
| 0.155
| ###
| ###
| 254,551
| 19,727
| 6.2
| 6.2
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| 0.155
| ###
| 22,179
| ###
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 15,750
| 0
| 85.6
| 85.6
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| 0.1625
| ###
| 106,421
| 8,646
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.155
| ###
| ###
| ###
| 188,358
| 0
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 249,482
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 0.145
| ###
| 0.145
| ###
| 142,454
| 10,327
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| 0.145
| ###
| ###
| 242,952
| ###
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 690,079
| 0
| 0.5
| 0.5
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 45,747
| 0
| 4.8
| 4.8
| 0.0 |
2024-Jan-30 Tue
| 0.175
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 26,720
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2024-Jan-22 Mon
| 0.2
| 0.2
| ###
| ###
| 115,572
| 11,557
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2024-Jan-18 Thu
| 0.2
| 0.2
| 0.185
| 0.185
|
|
| 4.8
| 4.8
| ### |
2024-Jan-17 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2024-Jan-16 Tue
| ###
| 0.2
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 13.7
| 13.7
| ### |
2024-Jan-11 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 30,851
| ###
| 70.3
| 70.3
| ### |
2024-Jan-10 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2024-Jan-08 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| 0.225
| ###
| ###
| 719,721
| ###
| 99.2
| 99.2
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2024-Jan-03 Wed
| ###
| 0.175
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2024-Jan-02 Tue
| 0.175
| 0.175
| ###
| ###
| 268,047
| 23,454
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 426,582
| 0
| 4.0
| 4.0
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| 0.175
| ###
| ###
| ###
| 270,276
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| 0.185
| 0.155
| 0.155
| 56,254
| ###
| ###
| ###
| ### |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 150,877
| 0
| 94.2
| 94.2
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2023-Dec-18 Mon
| 0.155
| ###
| 0.155
| 0.155
|
|
| 67.3
| 67.3
| ### |
2023-Dec-15 Fri
| ###
| ###
| 0.155
| 0.155
| 37,589
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 286,551
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 0.155
| 0.155
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2023-Dec-12 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 0.155
| 0.1575
|
|
| ###
| ###
| ### |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| 0.155
| ###
| 0.155
| ###
| 386,088
| 29,921
| 87.0
| 87.0
| 0.0 |
2023-Dec-06 Wed
| 0.155
| ###
| 0.155
| ###
| 620,253
| ###
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| 0.155
| ###
| 0.155
| 360,225
| ###
| 92.3
| 92.3
| ### |
2023-Dec-04 Mon
| ###
| 0.155
| ###
| 0.145
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2023-Nov-30 Thu
| 0.1375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| 0.1375
| ###
| 0.1375
| 51,851
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 307,947
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 242,579
| 0
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 5,772
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 0.145
| 0.145
| ###
| ###
| 68,386
| 4,957
| 16.1
| 16.1
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 6,676
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2023-Nov-16 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 171,242
| 0
| 10.3
| 10.3
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 124,340
| 0
| 89.4
| 89.4
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 27,652
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 0.145
| 0.145
| 0.1325
| 0.1325
| 109,255
| 15,159
| 3.8
| 3.8
| ### |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 27,771
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 92,976
| 0
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| 0.1375
|
|
| 81.6
| 81.6
| ### |
2023-Oct-27 Fri
| ###
| 0.1325
| ###
| 0.1325
|
|
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 65,984
| 0
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| 0.1325
| 0.1325
| ###
| ###
| 22,487
| 1,489
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 171,352
| 0
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.1325
| ###
| ###
| ###
| 164,854
| 0
| 20.3
| 20.3
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| 97.0
| 97.0
| ### |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-12 Thu
| 0.155
| ###
| 0.155
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-10 Tue
| 0.155
| 0.155
| ###
| ###
| 13,642
| 1,057
| 12.7
| 12.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
Server processing from 2024-05-15 22:32:50 thru 2024-05-15 22:32:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|