Santana Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.690	0.690	0.690	0.690	0.230	0
2022-10-10	0.720	0.720	0.685	0.690	0.230	7,619,112
2022-10-07	0.660	0.700	0.660	0.700	0.233	83,028
2022-10-06	0.640	0.650	0.640	0.650	0.217	160,416
2022-10-05	0.640	0.640	0.630	0.630	0.210	262,653
2022-10-04	0.620	0.650	0.620	0.645	0.215	177,018
2022-10-03	0.635	0.640	0.580	0.600	0.200	507,822
2022-09-30	0.670	0.670	0.650	0.660	0.220	265,683
2022-09-29	0.655	0.670	0.655	0.660	0.220	107,382
2022-09-28	0.670	0.700	0.650	0.650	0.217	3,502,290
2022-09-27	0.700	0.700	0.630	0.675	0.225	3,776,031
2022-09-26	0.735	0.735	0.670	0.690	0.230	161,754
2022-09-23	0.700	0.760	0.700	0.745	0.248	347,013
2022-09-21	0.725	0.725	0.670	0.695	0.232	384,669
2022-09-20	0.750	0.770	0.725	0.725	0.242	166,431
2022-09-19	0.765	0.780	0.730	0.755	0.252	504,696
2022-09-16	0.780	0.790	0.765	0.765	0.255	340,257
2022-09-15	0.790	0.805	0.790	0.790	0.263	146,730
2022-09-14	0.800	0.800	0.770	0.770	0.257	110,952
2022-09-13	0.820	0.820	0.785	0.785	0.262	42,798
2022-09-12	0.830	0.830	0.795	0.805	0.268	20,241
2022-09-09	0.820	0.825	0.800	0.815	0.272	2,504,499
2022-09-08	0.760	0.830	0.760	0.830	0.277	57,324
2022-09-07	0.800	0.825	0.750	0.750	0.250	528,753
2022-09-06	0.775	0.827	0.760	0.800	0.267	2,461,524
2022-09-05	0.770	0.770	0.710	0.740	0.247	539,787
2022-09-02	0.810	0.825	0.765	0.770	0.257	561,192
2022-09-01	0.860	0.860	0.805	0.805	0.268	3,462,327
2022-08-31	0.880	0.885	0.860	0.860	0.287	26,199
2022-08-30	0.870	0.875	0.860	0.870	0.290	33,867
2022-08-29	0.900	0.900	0.850	0.860	0.287	2,430,756
2022-08-26	0.900	0.900	0.880	0.890	0.297	64,071
2022-08-25	0.900	0.900	0.880	0.890	0.297	89,073
2022-08-24	0.895	0.900	0.860	0.900	0.300	129,855
2022-08-23	0.910	0.910	0.860	0.880	0.293	318,438
2022-08-22	0.910	0.980	0.910	0.920	0.307	1,582,566
2022-08-19	0.900	0.900	0.870	0.890	0.297	189,555
2022-08-18	0.850	0.900	0.850	0.900	0.300	308,517
2022-08-17	0.845	0.880	0.845	0.880	0.293	233,394
2022-08-16	0.870	0.870	0.850	0.870	0.290	47,781
2022-08-15	0.870	0.870	0.865	0.870	0.290	194,889
2022-08-12	0.880	0.880	0.855	0.875	0.292	318,852
2022-08-11	0.855	0.880	0.850	0.880	0.293	203,691
2022-08-10	0.900	0.900	0.825	0.825	0.275	847,140
2022-08-09	0.870	0.885	0.850	0.885	0.295	822,039
2022-08-08	0.840	0.880	0.840	0.880	0.293	756,501
2022-08-05	0.850	0.850	0.825	0.840	0.280	23,532
2022-08-04	0.880	0.880	0.825	0.850	0.283	271,494
2022-08-03	0.860	0.870	0.845	0.870	0.290	343,740
2022-08-02	0.870	0.875	0.850	0.850	0.283	597,696
2022-08-01	0.850	0.860	0.830	0.860	0.287	352,419
2022-07-29	0.890	0.890	0.810	0.840	0.280	438,012
2022-07-28	0.840	0.875	0.835	0.860	0.287	915,489
2022-07-27	0.770	0.810	0.760	0.810	0.270	600,891
2022-07-26	0.765	0.830	0.730	0.730	0.243	271,443
2022-07-25	0.705	0.705	0.705	0.705	0.235	0
2022-07-22	0.710	0.710	0.705	0.705	0.235	48,327
2022-07-21	0.710	0.710	0.710	0.710	0.237	0
2022-07-20	0.700	0.720	0.700	0.710	0.237	142,767
2022-07-19	0.650	0.680	0.650	0.670	0.223	622,920

← NewerPage 18 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.