Sentinel Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.300	0.305	0.295	0.300	0.300	133,228
2026-10-20	0.295	0.300	0.290	0.295	0.295	92,491
2026-10-19	0.305	0.305	0.283	0.285	0.285	84,219
2026-10-16	0.315	0.315	0.305	0.305	0.305	7,625
2026-10-15	0.340	0.340	0.310	0.315	0.315	176,926
2026-10-14	0.360	0.360	0.330	0.340	0.340	101,170
2026-10-13	0.395	0.395	0.350	0.360	0.360	190,093
2026-10-12	0.435	0.435	0.380	0.395	0.395	431,628
2026-10-09	0.495	0.495	0.495	0.495	0.495	0
2026-10-08	0.495	0.495	0.495	0.495	0.495	0
2026-10-07	0.485	0.510	0.485	0.495	0.495	295,137
2026-10-06	0.470	0.485	0.468	0.480	0.480	151,390
2026-10-05	0.470	0.470	0.470	0.470	0.470	212
2026-10-02	0.465	0.465	0.445	0.460	0.460	100,932
2026-10-01	0.460	0.465	0.455	0.460	0.460	258,567
2026-09-30	0.445	0.450	0.420	0.450	0.450	684,997
2026-09-29	0.415	0.450	0.415	0.425	0.425	525,245
2026-09-28	0.390	0.400	0.385	0.400	0.400	211,290
2026-09-25	0.385	0.395	0.365	0.390	0.390	196,021
2026-09-24	0.420	0.420	0.385	0.400	0.400	304,064
2026-09-23	0.450	0.450	0.410	0.420	0.420	286,851
2026-09-22	0.470	0.470	0.445	0.450	0.450	23,910
2026-09-21	0.470	0.470	0.470	0.470	0.470	0
2026-09-18	0.500	0.500	0.443	0.470	0.470	299,228
2026-09-17	0.530	0.530	0.450	0.500	0.500	508,753
2026-09-16	0.530	0.535	0.520	0.530	0.530	73,455
2026-09-15	0.540	0.540	0.535	0.540	0.540	64,974
2026-09-14	0.555	0.580	0.535	0.550	0.550	331,334
2026-09-11	0.565	0.565	0.550	0.550	0.550	214,434
2026-09-10	0.580	0.590	0.560	0.585	0.585	234,056
2026-09-09	0.550	0.575	0.550	0.565	0.565	111,245
2026-09-08	0.540	0.560	0.535	0.560	0.560	186,653
2026-09-07	0.545	0.545	0.530	0.530	0.530	388,568
2026-09-04	0.585	0.590	0.550	0.555	0.555	146,571
2026-09-03	0.580	0.600	0.540	0.590	0.590	363,688
2026-09-02	0.585	0.585	0.540	0.560	0.560	224,514
2026-09-01	0.625	0.630	0.530	0.580	0.580	311,085
2026-08-31	0.630	0.635	0.610	0.630	0.630	194,468
2026-08-28	0.600	0.655	0.595	0.650	0.650	571,751
2026-08-27	0.595	0.605	0.585	0.595	0.595	357,354
2026-08-26	0.600	0.610	0.580	0.600	0.600	269,977
2026-08-25	0.600	0.600	0.570	0.600	0.600	424,422
2026-08-24	0.665	0.665	0.625	0.640	0.640	57,006
2026-08-21	0.640	0.665	0.640	0.665	0.665	5,592
2026-08-20	0.610	0.665	0.610	0.640	0.640	277,333
2026-08-19	0.595	0.595	0.590	0.595	0.595	33,192
2026-08-18	0.605	0.610	0.605	0.605	0.605	260,891
2026-08-17	0.600	0.600	0.578	0.580	0.580	110,789
2026-08-14	0.625	0.625	0.600	0.600	0.600	42,006
2026-08-13	0.625	0.645	0.620	0.630	0.630	84,848
2026-08-12	0.600	0.620	0.595	0.610	0.610	187,106
2026-08-11	0.575	0.580	0.555	0.580	0.580	148,100
2026-08-10	0.570	0.615	0.540	0.555	0.555	617,999
2026-08-07	0.545	0.545	0.535	0.535	0.535	46,427
2026-08-06	0.550	0.555	0.520	0.553	0.553	94,639
2026-08-05	0.520	0.540	0.520	0.540	0.540	176,018
2026-08-04	0.505	0.505	0.505	0.505	0.505	53,900
2026-08-03	0.525	0.525	0.488	0.495	0.495	121,430
2026-07-31	0.525	0.525	0.520	0.520	0.520	12,067
2026-07-30	0.525	0.525	0.515	0.520	0.520	28,359

Page 1 of 5 · 248 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.