Saturn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.300	0.300	0.300	0.300	0.300	0
2022-07-15	0.300	0.300	0.300	0.300	0.300	2,300
2022-07-14	0.300	0.300	0.300	0.300	0.300	0
2022-07-13	0.300	0.300	0.300	0.300	0.300	0
2022-07-12	0.300	0.300	0.300	0.300	0.300	0
2022-07-11	0.310	0.310	0.280	0.300	0.300	78,323
2022-07-08	0.315	0.315	0.315	0.315	0.315	8,195
2022-07-07	0.330	0.330	0.330	0.330	0.330	0
2022-07-06	0.330	0.330	0.330	0.330	0.330	0
2022-07-05	0.330	0.330	0.330	0.330	0.330	333
2022-07-04	0.308	0.315	0.308	0.315	0.315	46,618
2022-07-01	0.285	0.295	0.285	0.295	0.295	37,964
2022-06-30	0.290	0.290	0.280	0.280	0.280	115,698
2022-06-29	0.280	0.295	0.280	0.290	0.290	109,461
2022-06-28	0.310	0.310	0.285	0.285	0.285	56,374
2022-06-27	0.305	0.310	0.305	0.305	0.305	83,608
2022-06-24	0.315	0.315	0.305	0.315	0.315	87,562
2022-06-23	0.325	0.325	0.310	0.320	0.320	60,473
2022-06-22	0.330	0.330	0.330	0.330	0.330	7,298
2022-06-21	0.330	0.330	0.330	0.330	0.330	125
2022-06-20	0.320	0.320	0.320	0.320	0.320	1,078
2022-06-17	0.350	0.350	0.350	0.350	0.350	0
2022-06-16	0.355	0.355	0.350	0.350	0.350	37,095
2022-06-15	0.355	0.355	0.355	0.355	0.355	1
2022-06-14	0.355	0.355	0.330	0.330	0.330	43,195
2022-06-10	0.365	0.365	0.355	0.355	0.355	7,000
2022-06-09	0.355	0.355	0.355	0.355	0.355	0
2022-06-08	0.355	0.355	0.355	0.355	0.355	16,149
2022-06-07	0.350	0.350	0.350	0.350	0.350	39,383
2022-06-06	0.365	0.380	0.365	0.380	0.380	31,682
2022-06-03	0.388	0.390	0.370	0.380	0.380	105,575
2022-06-02	0.385	0.385	0.385	0.385	0.385	992
2022-06-01	0.385	0.385	0.385	0.385	0.385	9,056
2022-05-31	0.385	0.385	0.385	0.385	0.385	20,944
2022-05-30	0.400	0.400	0.400	0.400	0.400	0
2022-05-27	0.400	0.400	0.400	0.400	0.400	1,500
2022-05-26	0.400	0.400	0.400	0.400	0.400	1,250
2022-05-25	0.400	0.405	0.400	0.400	0.400	50,642
2022-05-24	0.410	0.410	0.400	0.400	0.400	26,921
2022-05-23	0.400	0.400	0.400	0.400	0.400	87,087
2022-05-20	0.370	0.400	0.370	0.400	0.400	40,000
2022-05-19	0.400	0.400	0.370	0.370	0.370	34,300
2022-05-18	0.380	0.380	0.380	0.380	0.380	0
2022-05-17	0.363	0.380	0.363	0.380	0.380	160,039
2022-05-16	0.365	0.365	0.358	0.360	0.360	34,681
2022-05-13	0.355	0.360	0.355	0.360	0.360	21,897
2022-05-12	0.365	0.365	0.345	0.345	0.345	25,500
2022-05-11	0.360	0.360	0.360	0.360	0.360	5,000
2022-05-10	0.365	0.365	0.360	0.365	0.365	47,865
2022-05-09	0.380	0.380	0.365	0.365	0.365	35,754
2022-05-06	0.385	0.385	0.370	0.370	0.370	128,679
2022-05-05	0.390	0.390	0.390	0.390	0.390	10,564
2022-05-04	0.385	0.385	0.385	0.385	0.385	13,500
2022-05-03	0.395	0.395	0.380	0.390	0.390	68,925
2022-05-02	0.388	0.395	0.380	0.380	0.380	107,475
2022-04-29	0.385	0.390	0.380	0.380	0.380	103,846
2022-04-28	0.385	0.385	0.380	0.380	0.380	99,104
2022-04-27	0.400	0.400	0.385	0.385	0.385	78,500
2022-04-26	0.400	0.400	0.390	0.398	0.398	150,181
2022-04-22	0.415	0.415	0.400	0.400	0.400	217,984

← NewerPage 19 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.