Santana Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.540	0.575	0.505	0.520	0.173	444,678
2023-06-29	0.520	0.535	0.500	0.535	0.178	1,100,625
2023-06-28	0.500	0.520	0.500	0.520	0.173	522,864
2023-06-27	0.500	0.500	0.485	0.500	0.167	1,016,001
2023-06-26	0.530	0.530	0.500	0.500	0.167	864,714
2023-06-23	0.545	0.545	0.520	0.525	0.175	622,062
2023-06-22	0.545	0.560	0.530	0.540	0.180	722,010
2023-06-21	0.530	0.540	0.530	0.540	0.180	174,783
2023-06-20	0.530	0.540	0.515	0.525	0.175	1,589,781
2023-06-19	0.570	0.570	0.530	0.540	0.180	551,808
2023-06-16	0.575	0.575	0.560	0.565	0.188	151,170
2023-06-15	0.595	0.595	0.550	0.575	0.192	179,121
2023-06-14	0.585	0.600	0.585	0.595	0.198	1,846,920
2023-06-13	0.600	0.600	0.585	0.585	0.195	505,965
2023-06-09	0.600	0.600	0.590	0.595	0.198	324,231
2023-06-08	0.600	0.600	0.590	0.600	0.200	113,847
2023-06-07	0.600	0.602	0.590	0.600	0.200	772,131
2023-06-06	0.605	0.610	0.595	0.600	0.200	483,837
2023-06-05	0.615	0.615	0.600	0.600	0.200	251,811
2023-06-02	0.620	0.625	0.610	0.610	0.203	1,502,550
2023-06-01	0.605	0.610	0.595	0.610	0.203	254,301
2023-05-31	0.620	0.620	0.590	0.595	0.198	928,230
2023-05-30	0.615	0.630	0.615	0.620	0.207	775,257
2023-05-29	0.640	0.640	0.600	0.600	0.200	758,445
2023-05-26	0.615	0.620	0.600	0.620	0.207	477,777
2023-05-25	0.635	0.635	0.590	0.595	0.198	4,139,418
2023-05-24	0.643	0.643	0.630	0.640	0.213	253,161
2023-05-23	0.650	0.650	0.635	0.640	0.213	1,175,922
2023-05-22	0.635	0.645	0.635	0.640	0.213	166,185
2023-05-19	0.620	0.630	0.620	0.625	0.208	320,391
2023-05-18	0.610	0.640	0.605	0.620	0.207	482,790
2023-05-17	0.635	0.635	0.595	0.600	0.200	1,832,520
2023-05-16	0.630	0.635	0.615	0.635	0.212	498,537
2023-05-15	0.645	0.645	0.625	0.630	0.210	1,250,814
2023-05-12	0.635	0.650	0.625	0.650	0.217	960,252
2023-05-11	0.630	0.645	0.600	0.625	0.208	1,179,969
2023-05-10	0.665	0.665	0.625	0.630	0.210	653,595
2023-05-09	0.665	0.665	0.660	0.660	0.220	27,273
2023-05-08	0.675	0.705	0.660	0.660	0.220	147,612
2023-05-05	0.700	0.700	0.640	0.665	0.222	821,574
2023-05-04	0.705	0.705	0.705	0.705	0.235	0
2023-05-03	0.705	0.705	0.705	0.705	0.235	0
2023-05-02	0.710	0.710	0.705	0.705	0.235	47,229
2023-05-01	0.755	0.755	0.690	0.690	0.230	283,563
2023-04-28	0.745	0.745	0.745	0.745	0.248	23,103
2023-04-27	0.700	0.745	0.700	0.740	0.247	73,854
2023-04-26	0.720	0.720	0.680	0.700	0.233	1,532,637
2023-04-24	0.720	0.720	0.705	0.720	0.240	1,417,881
2023-04-21	0.800	0.800	0.710	0.710	0.237	1,777,374
2023-04-20	0.770	0.800	0.770	0.800	0.267	261,108
2023-04-19	0.785	0.785	0.770	0.770	0.257	269,040
2023-04-18	0.795	0.800	0.775	0.785	0.262	244,905
2023-04-17	0.785	0.800	0.785	0.800	0.267	109,083
2023-04-14	0.805	0.820	0.775	0.780	0.260	251,259
2023-04-13	0.810	0.820	0.800	0.805	0.268	77,151
2023-04-12	0.815	0.815	0.785	0.800	0.267	559,242
2023-04-11	0.820	0.820	0.775	0.795	0.265	224,094
2023-04-06	0.805	0.815	0.790	0.815	0.272	196,410
2023-04-05	0.840	0.840	0.800	0.800	0.267	587,751
2023-04-04	0.795	0.840	0.790	0.840	0.280	692,532

← NewerPage 15 of 22 · 1,265 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.