Santana Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.580	0.580	0.520	0.520	0.173	144,183
2023-09-21	0.560	0.600	0.520	0.600	0.200	117,411
2023-09-20	0.610	0.610	0.565	0.565	0.188	154,872
2023-09-19	0.590	0.615	0.590	0.590	0.197	126,414
2023-09-18	0.590	0.595	0.590	0.590	0.197	128,310
2023-09-15	0.590	0.590	0.590	0.590	0.197	13,545
2023-09-14	0.610	0.610	0.595	0.595	0.198	77,814
2023-09-13	0.610	0.610	0.610	0.610	0.203	3,621
2023-09-12	0.605	0.620	0.605	0.613	0.204	49,359
2023-09-11	0.640	0.640	0.605	0.605	0.202	214,965
2023-09-08	0.640	0.640	0.635	0.640	0.213	97,722
2023-09-07	0.640	0.640	0.620	0.620	0.207	633,840
2023-09-06	0.650	0.650	0.650	0.650	0.217	57,990
2023-09-05	0.650	0.650	0.650	0.650	0.217	148,131
2023-09-04	0.600	0.675	0.600	0.650	0.217	827,235
2023-09-01	0.590	0.590	0.583	0.590	0.197	144,933
2023-08-31	0.570	0.590	0.570	0.590	0.197	152,973
2023-08-30	0.585	0.585	0.570	0.570	0.190	214,527
2023-08-29	0.580	0.580	0.580	0.580	0.193	12,000
2023-08-28	0.590	0.590	0.575	0.575	0.192	1,160,355
2023-08-25	0.605	0.605	0.605	0.605	0.202	30,075
2023-08-24	0.615	0.615	0.605	0.605	0.202	148,950
2023-08-23	0.595	0.605	0.575	0.605	0.202	174,363
2023-08-22	0.600	0.600	0.600	0.600	0.200	2,793
2023-08-21	0.575	0.605	0.575	0.600	0.200	101,937
2023-08-18	0.565	0.570	0.565	0.570	0.190	1,554
2023-08-17	0.570	0.570	0.535	0.555	0.185	787,674
2023-08-16	0.580	0.580	0.555	0.575	0.192	162,330
2023-08-15	0.610	0.610	0.580	0.580	0.193	20,523
2023-08-14	0.580	0.585	0.580	0.580	0.193	23,142
2023-08-11	0.590	0.590	0.580	0.580	0.193	102,567
2023-08-10	0.590	0.590	0.590	0.590	0.197	0
2023-08-09	0.610	0.610	0.590	0.590	0.197	24,390
2023-08-08	0.590	0.590	0.590	0.590	0.197	411
2023-08-07	0.605	0.605	0.585	0.585	0.195	93,018
2023-08-04	0.610	0.610	0.600	0.600	0.200	179,700
2023-08-03	0.605	0.610	0.600	0.610	0.203	67,047
2023-08-02	0.610	0.635	0.600	0.600	0.200	146,349
2023-08-01	0.550	0.585	0.550	0.585	0.195	302,184
2023-07-31	0.560	0.565	0.545	0.545	0.182	725,655
2023-07-28	0.550	0.555	0.535	0.550	0.183	541,125
2023-07-27	0.550	0.575	0.545	0.560	0.187	587,538
2023-07-26	0.550	0.550	0.545	0.545	0.182	318,534
2023-07-25	0.550	0.550	0.545	0.545	0.182	43,308
2023-07-24	0.585	0.585	0.540	0.550	0.183	166,974
2023-07-21	0.585	0.585	0.580	0.585	0.195	20,991
2023-07-20	0.580	0.580	0.580	0.580	0.193	10,725
2023-07-19	0.585	0.585	0.570	0.575	0.192	108,117
2023-07-18	0.540	0.570	0.535	0.570	0.190	343,440
2023-07-17	0.570	0.570	0.540	0.540	0.180	163,395
2023-07-14	0.575	0.575	0.570	0.570	0.190	75,906
2023-07-13	0.595	0.595	0.565	0.570	0.190	202,485
2023-07-12	0.595	0.610	0.590	0.590	0.197	192,084
2023-07-11	0.570	0.595	0.565	0.595	0.198	302,598
2023-07-10	0.570	0.570	0.535	0.535	0.178	274,218
2023-07-07	0.580	0.580	0.530	0.530	0.177	193,011
2023-07-06	0.590	0.590	0.560	0.575	0.192	153,297
2023-07-05	0.600	0.605	0.585	0.585	0.195	582,411
2023-07-04	0.575	0.585	0.575	0.585	0.195	351,735
2023-07-03	0.550	0.560	0.550	0.555	0.185	468,690

← NewerPage 14 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.