Saturn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.415	0.415	0.415	0.415	0.415	31,335
2022-04-20	0.430	0.430	0.400	0.400	0.400	64,653
2022-04-19	0.430	0.430	0.415	0.430	0.430	112,609
2022-04-14	0.430	0.430	0.420	0.430	0.430	97,113
2022-04-13	0.410	0.430	0.410	0.415	0.415	119,275
2022-04-12	0.400	0.420	0.400	0.400	0.400	204,816
2022-04-11	0.385	0.405	0.385	0.400	0.400	221,072
2022-04-08	0.385	0.385	0.385	0.385	0.385	2,000
2022-04-07	0.380	0.380	0.375	0.375	0.375	32,962
2022-04-06	0.380	0.385	0.380	0.380	0.380	72,450
2022-04-05	0.383	0.385	0.383	0.385	0.385	8,000
2022-04-04	0.390	0.395	0.380	0.380	0.380	44,524
2022-04-01	0.380	0.380	0.375	0.375	0.375	43,720
2022-03-31	0.385	0.385	0.375	0.375	0.375	120,193
2022-03-30	0.380	0.390	0.380	0.390	0.390	42,272
2022-03-29	0.380	0.380	0.375	0.380	0.380	218,611
2022-03-28	0.390	0.390	0.380	0.380	0.380	19,284
2022-03-25	0.380	0.390	0.380	0.390	0.390	63,980
2022-03-24	0.400	0.400	0.380	0.380	0.380	5,498
2022-03-23	0.370	0.405	0.365	0.405	0.405	271,876
2022-03-22	0.375	0.380	0.370	0.370	0.370	83,684
2022-03-21	0.375	0.385	0.368	0.385	0.385	75,346
2022-03-18	0.380	0.380	0.368	0.375	0.375	92,237
2022-03-17	0.385	0.385	0.380	0.380	0.380	70,000
2022-03-16	0.385	0.398	0.385	0.395	0.395	32,154
2022-03-15	0.385	0.385	0.380	0.385	0.385	94,751
2022-03-14	0.385	0.385	0.385	0.385	0.385	53,672
2022-03-11	0.380	0.380	0.380	0.380	0.380	39,000
2022-03-10	0.390	0.390	0.390	0.390	0.390	0
2022-03-09	0.380	0.390	0.380	0.390	0.390	15,700
2022-03-08	0.380	0.385	0.380	0.385	0.385	15,064
2022-03-07	0.390	0.390	0.380	0.380	0.380	117,200
2022-03-04	0.400	0.400	0.380	0.388	0.388	84,589
2022-03-03	0.400	0.400	0.400	0.400	0.400	84,157
2022-03-02	0.400	0.400	0.380	0.390	0.390	95,482
2022-03-01	0.390	0.390	0.385	0.385	0.385	114,155
2022-02-28	0.410	0.410	0.370	0.380	0.380	409,060
2022-02-25	0.405	0.405	0.405	0.405	0.405	0
2022-02-24	0.405	0.410	0.405	0.405	0.405	190,712
2022-02-23	0.410	0.410	0.405	0.405	0.405	59,893
2022-02-22	0.440	0.440	0.420	0.420	0.420	192,758
2022-02-21	0.410	0.415	0.410	0.410	0.410	186,945
2022-02-18	0.425	0.430	0.420	0.420	0.420	112,765
2022-02-17	0.415	0.420	0.415	0.420	0.420	155,106
2022-02-16	0.425	0.425	0.425	0.425	0.425	43,681
2022-02-15	0.430	0.440	0.425	0.425	0.425	44,412
2022-02-14	0.425	0.425	0.415	0.425	0.425	188,213
2022-02-11	0.415	0.420	0.415	0.415	0.415	28,786
2022-02-10	0.410	0.425	0.410	0.415	0.415	108,846
2022-02-09	0.420	0.420	0.410	0.420	0.420	97,637
2022-02-08	0.380	0.400	0.380	0.400	0.400	298,500
2022-02-07	0.380	0.380	0.380	0.380	0.380	0
2022-02-04	0.390	0.390	0.380	0.380	0.380	39,067
2022-02-03	0.385	0.385	0.385	0.385	0.385	0
2022-02-02	0.410	0.415	0.375	0.385	0.385	41,891
2022-02-01	0.390	0.400	0.390	0.400	0.400	92,377
2022-01-31	0.380	0.400	0.380	0.385	0.385	19,639
2022-01-28	0.380	0.380	0.365	0.370	0.370	16,217
2022-01-27	0.400	0.405	0.385	0.385	0.385	43,545
2022-01-25	0.380	0.380	0.365	0.365	0.365	38,883

← NewerPage 20 of 22 · 1,270 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.