Santana Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.940	0.945	0.895	0.920	0.307	555,000
2023-12-14	0.920	0.950	0.915	0.945	0.315	764,436
2023-12-13	0.850	0.915	0.850	0.915	0.305	186,480
2023-12-12	0.900	0.900	0.840	0.840	0.280	893,148
2023-12-11	0.940	0.950	0.868	0.870	0.290	1,057,767
2023-12-08	0.820	0.885	0.820	0.880	0.293	736,359
2023-12-07	0.785	0.815	0.780	0.815	0.272	703,380
2023-12-06	0.800	0.805	0.770	0.795	0.265	232,191
2023-12-05	0.810	0.810	0.780	0.780	0.260	548,094
2023-12-04	0.825	0.825	0.785	0.810	0.270	861,948
2023-12-01	0.755	0.835	0.755	0.825	0.275	7,103,613
2023-11-30	0.750	0.760	0.750	0.760	0.253	727,308
2023-11-29	0.750	0.750	0.740	0.750	0.250	236,982
2023-11-28	0.750	0.750	0.750	0.750	0.250	262,941
2023-11-27	0.750	0.755	0.735	0.743	0.248	631,539
2023-11-24	0.750	0.750	0.745	0.745	0.248	53,241
2023-11-23	0.740	0.750	0.740	0.750	0.250	520,371
2023-11-22	0.750	0.750	0.730	0.730	0.243	395,841
2023-11-21	0.750	0.750	0.730	0.745	0.248	261,645
2023-11-20	0.710	0.755	0.710	0.750	0.250	570,000
2023-11-17	0.740	0.740	0.700	0.715	0.238	300,291
2023-11-16	0.740	0.740	0.730	0.730	0.243	323,553
2023-11-15	0.730	0.770	0.730	0.740	0.247	788,325
2023-11-14	0.745	0.750	0.730	0.750	0.250	58,503
2023-11-13	0.770	0.775	0.730	0.730	0.243	525,951
2023-11-10	0.750	0.775	0.730	0.775	0.258	1,379,670
2023-11-09	0.730	0.750	0.725	0.750	0.250	1,217,265
2023-11-08	0.680	0.740	0.680	0.710	0.237	402,441
2023-11-07	0.690	0.690	0.660	0.675	0.225	417,390
2023-11-06	0.660	0.690	0.645	0.690	0.230	226,629
2023-11-03	0.645	0.665	0.620	0.665	0.222	267,735
2023-11-02	0.610	0.645	0.610	0.630	0.210	223,797
2023-11-01	0.570	0.580	0.570	0.580	0.193	921
2023-10-31	0.580	0.580	0.570	0.570	0.190	213,993
2023-10-30	0.565	0.580	0.565	0.575	0.192	232,857
2023-10-27	0.575	0.595	0.555	0.555	0.185	16,788
2023-10-26	0.600	0.600	0.570	0.575	0.192	336,048
2023-10-25	0.570	0.590	0.570	0.590	0.197	142,647
2023-10-24	0.540	0.550	0.540	0.550	0.183	1,071,402
2023-10-23	0.540	0.540	0.530	0.530	0.177	243,432
2023-10-20	0.525	0.538	0.525	0.530	0.177	695,331
2023-10-19	0.535	0.535	0.525	0.525	0.175	199,398
2023-10-18	0.535	0.535	0.530	0.535	0.178	106,053
2023-10-17	0.540	0.545	0.525	0.525	0.175	608,742
2023-10-16	0.530	0.540	0.530	0.540	0.180	788,604
2023-10-13	0.545	0.545	0.520	0.525	0.175	1,448,601
2023-10-12	0.540	0.545	0.540	0.545	0.182	684,132
2023-10-11	0.550	0.550	0.540	0.540	0.180	256,023
2023-10-10	0.535	0.540	0.500	0.510	0.170	315,597
2023-10-09	0.540	0.540	0.520	0.525	0.175	1,036,581
2023-10-06	0.550	0.550	0.530	0.530	0.177	279,003
2023-10-05	0.545	0.550	0.545	0.550	0.183	547,938
2023-10-04	0.545	0.545	0.545	0.545	0.182	11,268
2023-10-03	0.530	0.550	0.530	0.550	0.183	473,154
2023-10-02	0.525	0.525	0.525	0.525	0.175	0
2023-09-29	0.540	0.540	0.525	0.525	0.175	60,177
2023-09-28	0.550	0.550	0.535	0.535	0.178	12,744
2023-09-27	0.555	0.580	0.550	0.550	0.183	3,317,391
2023-09-26	0.560	0.570	0.550	0.550	0.183	641,625
2023-09-25	0.525	0.580	0.525	0.565	0.188	49,545

← NewerPage 13 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.