Saturn Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.390	0.390	0.355	0.370	0.370	486,887
2022-01-21	0.410	0.410	0.390	0.390	0.390	180,496
2022-01-20	0.410	0.410	0.400	0.410	0.410	72,036
2022-01-19	0.400	0.400	0.385	0.385	0.385	42,184
2022-01-18	0.385	0.390	0.385	0.390	0.390	30,505
2022-01-17	0.410	0.410	0.380	0.385	0.385	200,252
2022-01-14	0.395	0.410	0.395	0.405	0.405	78,962
2022-01-13	0.400	0.410	0.400	0.400	0.400	120,812
2022-01-12	0.395	0.395	0.380	0.380	0.380	241,465
2022-01-11	0.400	0.400	0.385	0.385	0.385	105,555
2022-01-10	0.400	0.410	0.400	0.410	0.410	149,265
2022-01-07	0.405	0.405	0.400	0.400	0.400	68,272
2022-01-06	0.420	0.420	0.405	0.405	0.405	19,737
2022-01-05	0.420	0.420	0.420	0.420	0.420	2,950
2022-01-04	0.425	0.425	0.420	0.420	0.420	1,200
2021-12-31	0.445	0.445	0.425	0.425	0.425	67,171
2021-12-30	0.430	0.430	0.430	0.430	0.430	0
2021-12-29	0.430	0.430	0.430	0.430	0.430	16,007
2021-12-24	0.425	0.425	0.425	0.425	0.425	0
2021-12-23	0.410	0.430	0.410	0.425	0.425	49,133
2021-12-22	0.400	0.410	0.395	0.410	0.410	13,485
2021-12-21	0.390	0.400	0.390	0.400	0.400	36,095
2021-12-20	0.390	0.390	0.390	0.390	0.390	12,400
2021-12-17	0.410	0.415	0.390	0.390	0.390	301,318
2021-12-16	0.420	0.420	0.420	0.420	0.420	2,903
2021-12-15	0.410	0.410	0.400	0.410	0.410	83,967
2021-12-14	0.410	0.410	0.405	0.410	0.410	187,801
2021-12-13	0.425	0.425	0.410	0.410	0.410	103,462
2021-12-10	0.425	0.425	0.415	0.425	0.425	115,223
2021-12-09	0.430	0.430	0.405	0.405	0.405	73,002
2021-12-08	0.410	0.430	0.410	0.410	0.410	103,142
2021-12-07	0.450	0.450	0.420	0.435	0.435	33,272
2021-12-06	0.480	0.480	0.450	0.450	0.450	377,271
2021-12-03	0.455	0.495	0.450	0.485	0.485	202,915
2021-12-02	0.480	0.485	0.450	0.450	0.450	274,510
2021-12-01	0.520	0.540	0.490	0.490	0.490	38,287
2021-11-30	0.525	0.530	0.525	0.530	0.530	9,129
2021-11-29	0.505	0.535	0.505	0.520	0.520	1,203,321
2021-11-26	0.520	0.520	0.510	0.510	0.510	10,443
2021-11-25	0.560	0.560	0.515	0.540	0.540	102,523
2021-11-24	0.560	0.560	0.560	0.560	0.560	0
2021-11-23	0.560	0.560	0.560	0.560	0.560	0
2021-11-22	0.560	0.560	0.545	0.560	0.560	14,618
2021-11-19	0.545	0.560	0.540	0.560	0.560	33,173
2021-11-18	0.540	0.560	0.540	0.550	0.550	54,907
2021-11-17	0.525	0.525	0.525	0.525	0.525	2,274
2021-11-16	0.550	0.550	0.515	0.515	0.515	108,030
2021-11-15	0.560	0.560	0.540	0.560	0.560	75,675
2021-11-12	0.565	0.580	0.560	0.570	0.570	212,159
2021-11-11	0.540	0.560	0.540	0.560	0.560	120,302
2021-11-10	0.500	0.540	0.500	0.540	0.540	175,845
2021-11-09	0.575	0.580	0.500	0.505	0.505	292,421
2021-11-08	0.540	0.650	0.540	0.580	0.580	243,055
2021-11-05	0.485	0.540	0.485	0.540	0.540	201,154
2021-11-04	0.445	0.490	0.440	0.490	0.490	179,856
2021-11-03	0.450	0.465	0.450	0.465	0.465	86,956
2021-11-02	0.450	0.475	0.450	0.460	0.460	101,008
2021-11-01	0.440	0.480	0.440	0.450	0.450	276,557
2021-10-29	0.450	0.450	0.440	0.440	0.440	294,325
2021-10-28	0.425	0.445	0.425	0.445	0.445	395,875

← NewerPage 21 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.