Saturn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.455	0.455	0.435	0.440	0.440	1,091,519
2026-10-16	0.445	0.455	0.435	0.450	0.450	2,020,394
2026-10-15	0.440	0.440	0.425	0.425	0.425	1,521,425
2026-10-14	0.465	0.465	0.435	0.445	0.445	2,178,412
2026-10-13	0.460	0.465	0.450	0.455	0.455	694,396
2026-10-12	0.480	0.488	0.460	0.465	0.465	632,399
2026-10-09	0.465	0.475	0.455	0.465	0.465	802,364
2026-10-08	0.460	0.470	0.450	0.465	0.465	880,933
2026-10-07	0.475	0.485	0.465	0.465	0.465	467,787
2026-10-06	0.490	0.495	0.465	0.480	0.480	651,140
2026-10-05	0.490	0.505	0.485	0.485	0.485	471,215
2026-10-02	0.500	0.510	0.495	0.500	0.500	449,594
2026-10-01	0.505	0.510	0.495	0.500	0.500	1,527,659
2026-09-30	0.500	0.505	0.495	0.500	0.500	601,082
2026-09-29	0.485	0.510	0.485	0.500	0.500	665,308
2026-09-28	0.510	0.513	0.480	0.490	0.490	1,362,351
2026-09-25	0.520	0.520	0.505	0.505	0.505	1,065,734
2026-09-24	0.530	0.530	0.515	0.520	0.520	1,447,313
2026-09-23	0.530	0.550	0.530	0.530	0.530	1,654,548
2026-09-22	0.525	0.535	0.520	0.520	0.520	360,503
2026-09-21	0.510	0.540	0.508	0.520	0.520	1,616,716
2026-09-18	0.525	0.540	0.510	0.520	0.520	1,206,086
2026-09-17	0.480	0.510	0.480	0.500	0.500	1,438,594
2026-09-16	0.475	0.505	0.470	0.505	0.505	1,182,280
2026-09-15	0.490	0.490	0.475	0.475	0.475	1,026,044
2026-09-14	0.480	0.510	0.480	0.490	0.490	1,682,655
2026-09-11	0.505	0.530	0.480	0.490	0.490	2,743,504
2026-09-10	0.540	0.550	0.520	0.525	0.525	1,262,400
2026-09-09	0.550	0.550	0.520	0.535	0.535	2,145,942
2026-09-08	0.530	0.580	0.530	0.555	0.555	2,292,932
2026-09-07	0.530	0.565	0.525	0.555	0.555	2,895,493
2026-09-04	0.575	0.575	0.545	0.550	0.550	2,770,352
2026-09-03	0.555	0.575	0.540	0.550	0.550	2,704,041
2026-09-02	0.535	0.555	0.520	0.555	0.555	6,265,501
2026-09-01	0.485	0.530	0.485	0.520	0.520	4,337,485
2026-08-31	0.475	0.495	0.475	0.490	0.490	3,572,313
2026-08-28	0.465	0.525	0.460	0.520	0.520	5,598,268
2026-08-27	0.495	0.520	0.490	0.490	0.490	1,245,400
2026-08-26	0.495	0.525	0.495	0.505	0.505	3,029,993
2026-08-25	0.470	0.500	0.470	0.485	0.485	1,533,365
2026-08-24	0.470	0.480	0.458	0.470	0.470	3,560,773
2026-08-21	0.470	0.475	0.455	0.455	0.455	1,516,734
2026-08-20	0.465	0.475	0.460	0.470	0.470	2,351,047
2026-08-19	0.430	0.435	0.420	0.435	0.435	1,454,142
2026-08-18	0.455	0.460	0.430	0.440	0.440	1,187,553
2026-08-17	0.435	0.455	0.435	0.445	0.445	845,291
2026-08-14	0.450	0.450	0.425	0.425	0.425	825,276
2026-08-13	0.470	0.470	0.435	0.440	0.440	1,903,783
2026-08-12	0.470	0.475	0.460	0.465	0.465	370,679
2026-08-11	0.480	0.490	0.470	0.470	0.470	729,532
2026-08-10	0.465	0.480	0.455	0.475	0.475	1,874,375
2026-08-07	0.460	0.470	0.450	0.460	0.460	1,192,439
2026-08-06	0.445	0.470	0.430	0.465	0.465	5,635,214
2026-08-05	0.405	0.430	0.405	0.430	0.430	6,485,877
2026-08-04	0.410	0.415	0.400	0.405	0.405	1,259,426
2026-08-03	0.410	0.420	0.400	0.415	0.415	2,654,482
2026-07-31	0.425	0.440	0.418	0.420	0.420	2,326,531
2026-07-30	0.420	0.425	0.410	0.410	0.410	673,256
2026-07-29	0.410	0.428	0.400	0.420	0.420	3,377,198
2026-07-28	0.450	0.450	0.450	0.450	0.450	0

Page 1 of 2 · 66 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.