Santana Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.660	0.675	0.655	0.675	0.225	110,247
2023-01-05	0.650	0.665	0.650	0.655	0.218	96,765
2023-01-04	0.655	0.660	0.645	0.660	0.220	139,581
2023-01-03	0.655	0.685	0.650	0.660	0.220	111,192
2022-12-30	0.680	0.680	0.655	0.655	0.218	29,640
2022-12-29	0.675	0.675	0.660	0.670	0.223	91,980
2022-12-28	0.660	0.675	0.660	0.660	0.220	62,748
2022-12-23	0.700	0.700	0.670	0.680	0.227	406,425
2022-12-22	0.710	0.725	0.700	0.700	0.233	53,505
2022-12-21	0.700	0.710	0.685	0.710	0.237	109,386
2022-12-20	0.720	0.730	0.680	0.685	0.228	310,137
2022-12-19	0.675	0.703	0.675	0.700	0.233	110,325
2022-12-16	0.700	0.700	0.670	0.685	0.228	70,398
2022-12-15	0.750	0.750	0.655	0.715	0.238	352,572
2022-12-14	0.720	0.750	0.720	0.750	0.250	116,430
2022-12-13	0.770	0.770	0.680	0.700	0.233	575,340
2022-12-12	0.765	0.765	0.690	0.735	0.245	101,682
2022-12-09	0.750	0.760	0.725	0.725	0.242	292,071
2022-12-08	0.750	0.750	0.710	0.720	0.240	52,875
2022-12-07	0.715	0.745	0.710	0.745	0.248	140,070
2022-12-06	0.725	0.730	0.715	0.720	0.240	542,787
2022-12-05	0.700	0.735	0.690	0.735	0.245	487,080
2022-12-02	0.695	0.710	0.690	0.690	0.230	800,991
2022-12-01	0.680	0.680	0.660	0.675	0.225	114,192
2022-11-30	0.680	0.680	0.660	0.675	0.225	914,742
2022-11-29	0.635	0.690	0.630	0.690	0.230	751,824
2022-11-28	0.600	0.620	0.600	0.620	0.207	16,332
2022-11-25	0.620	0.620	0.585	0.585	0.195	27,441
2022-11-24	0.605	0.615	0.593	0.595	0.198	122,358
2022-11-23	0.600	0.600	0.590	0.600	0.200	521,748
2022-11-22	0.590	0.600	0.590	0.590	0.197	205,641
2022-11-21	0.595	0.595	0.585	0.590	0.197	57,129
2022-11-18	0.590	0.595	0.590	0.595	0.198	30,000
2022-11-17	0.600	0.600	0.595	0.595	0.198	596,157
2022-11-16	0.595	0.610	0.595	0.600	0.200	30,630
2022-11-15	0.600	0.620	0.600	0.620	0.207	23,556
2022-11-14	0.585	0.600	0.585	0.590	0.197	227,550
2022-11-11	0.605	0.620	0.585	0.585	0.195	244,263
2022-11-10	0.640	0.640	0.600	0.600	0.200	236,424
2022-11-09	0.590	0.625	0.590	0.620	0.207	99,843
2022-11-08	0.590	0.590	0.590	0.590	0.197	30,513
2022-11-07	0.600	0.610	0.595	0.600	0.200	328,929
2022-11-04	0.600	0.600	0.585	0.600	0.200	39,891
2022-11-03	0.630	0.630	0.540	0.580	0.193	171,327
2022-11-02	0.650	0.650	0.630	0.632	0.211	15,693
2022-11-01	0.650	0.650	0.620	0.645	0.215	208,008
2022-10-31	0.650	0.650	0.635	0.635	0.212	56,070
2022-10-28	0.660	0.660	0.660	0.660	0.220	2,538
2022-10-27	0.690	0.690	0.645	0.650	0.217	207,444
2022-10-26	0.670	0.690	0.660	0.690	0.230	91,971
2022-10-25	0.665	0.665	0.660	0.660	0.220	126,348
2022-10-24	0.665	0.675	0.665	0.670	0.223	133,566
2022-10-21	0.690	0.690	0.670	0.670	0.223	1,374,321
2022-10-20	0.700	0.700	0.670	0.670	0.223	2,130,021
2022-10-19	0.680	0.685	0.675	0.685	0.228	213,120
2022-10-18	0.695	0.700	0.665	0.680	0.227	167,580
2022-10-17	0.650	0.685	0.650	0.685	0.228	8,073
2022-10-14	0.660	0.680	0.640	0.650	0.217	151,509
2022-10-13	0.700	0.700	0.650	0.650	0.217	52,581
2022-10-12	0.700	0.700	0.690	0.695	0.232	25,215

← NewerPage 17 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.