Australia markets open in 5 hours 40 minutes

Southern Gold Limited (SAU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0630-0.0020 (-3.08%)
At close: 2:36PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20210.06400.06400.06300.06300.0630165,304
27 Sept 20210.06500.06500.06500.06500.0650295,978
24 Sept 20210.06400.06700.06400.06700.0670390,458
23 Sept 20210.06400.06400.06400.06400.0640-
22 Sept 20210.06400.06400.06400.06400.0640181,470
21 Sept 20210.06600.06600.06400.06400.064041,333
20 Sept 20210.06500.06600.06500.06500.065094,700
17 Sept 20210.06600.06600.06500.06600.0660146,000
16 Sept 20210.06400.06600.06400.06600.0660443,473
15 Sept 20210.06500.06500.06500.06500.0650-
14 Sept 20210.06500.06500.06500.06500.065064,700
13 Sept 20210.06300.06300.06300.06300.063062,244
10 Sept 20210.06400.06400.06400.06400.064047,720
09 Sept 20210.06400.06400.06400.06400.06404,563
08 Sept 20210.06600.06600.06400.06400.064073,248
07 Sept 20210.06600.06600.06600.06600.066011,600
06 Sept 20210.06600.06600.06600.06600.066090,000
03 Sept 20210.06700.06700.06700.06700.067015,200
02 Sept 20210.06600.06800.06600.06700.067088,725
01 Sept 20210.06500.06800.06500.06600.0660110,133
31 Aug 20210.06800.06800.06400.06700.0670155,186
30 Aug 20210.06500.06500.06500.06500.065065,000
27 Aug 20210.06500.06700.06500.06700.067037,184
26 Aug 20210.06700.06700.06700.06700.0670-
25 Aug 20210.06400.06700.06300.06700.0670249,804
24 Aug 20210.06650.06650.06600.06600.066050,157
23 Aug 20210.06500.06700.06400.06700.0670302,541
20 Aug 20210.06500.06600.06500.06600.0660406,460
19 Aug 20210.06900.06900.06400.06500.0650117,811
18 Aug 20210.06900.06900.06900.06900.06906,400
17 Aug 20210.06600.06600.06500.06500.0650177,924
16 Aug 20210.06600.07000.06600.06600.066039,334
13 Aug 20210.06500.06500.06500.06500.065010,000
12 Aug 20210.07000.07000.07000.07000.0700-
11 Aug 20210.07000.07000.07000.07000.0700-
10 Aug 20210.06500.07000.06300.07000.0700241,314
09 Aug 20210.07000.07000.06500.07000.0700157,533
06 Aug 20210.07000.07000.07000.07000.0700-
05 Aug 20210.06600.07000.06600.07000.0700696,351
04 Aug 20210.06600.06700.06600.06600.0660153,377
03 Aug 20210.06600.06600.06600.06600.066011,538
02 Aug 20210.06500.06500.06500.06500.065063,624
30 July 20210.06500.06500.06500.06500.065054,101
29 July 20210.06500.06500.06500.06500.0650139
28 July 20210.06600.06600.06500.06500.065035,000
27 July 20210.06300.06300.06200.06300.063045,000
26 July 20210.06300.06300.06300.06300.0630-
23 July 20210.06400.06400.06300.06300.063090,266
22 July 20210.06800.06800.06100.06400.0640478,341
21 July 20210.06800.06800.06800.06800.06804,267
20 July 20210.06700.07000.06600.06800.0680357,190
19 July 20210.07400.07400.07000.07200.072081,900
16 July 20210.06900.06900.06700.06700.0670322,279
15 July 20210.07300.07300.07000.07000.0700823,448
14 July 20210.07100.07100.07100.07100.0710192,449
13 July 20210.07300.07300.07100.07100.071030,000
12 July 20210.07200.07200.07100.07100.071054,409
09 July 20210.07200.07200.07200.07200.072067,118
08 July 20210.07300.07400.07200.07200.0720151,322
07 July 20210.07500.07500.07300.07300.073015,069
06 July 20210.07600.07600.07200.07200.0720504,402
05 July 20210.07300.07500.07300.07500.0750144,951
02 July 20210.07100.07200.07100.07200.072099,779
01 July 20210.07400.07400.07000.07000.0700116,000
30 June 20210.07400.07500.06850.07000.07001,406,175
29 June 20210.07500.07600.06700.07200.0720862,379
28 June 20210.07000.07000.06400.07000.0700464,076
25 June 20210.07000.07300.07000.07100.071093,213
24 June 20210.07000.07000.06700.07000.0700656,639
23 June 20210.07400.07400.07200.07200.072050,911
22 June 20210.07300.07400.07300.07400.074062,005
21 June 20210.07000.07200.06700.07200.0720235,097
18 June 20210.07100.07200.07000.07000.0700310,953
17 June 20210.07400.07400.07100.07100.0710301,099
16 June 20210.07500.07500.07200.07500.07501,107,840
15 June 20210.07600.07800.07400.07400.074091,478
11 June 20210.08000.08000.07600.07600.07607,911
10 June 20210.07800.07900.07700.07700.077041,081
09 June 20210.07600.07900.07400.07900.0790582,611
08 June 20210.07500.07600.07400.07400.0740716,094
07 June 20210.07400.07500.07300.07400.0740196,632
04 June 20210.07400.07500.07400.07400.0740325,832
03 June 20210.07500.07500.07400.07400.074060,016
02 June 20210.07600.07600.07500.07500.0750125,060
01 June 20210.07400.07400.07400.07400.0740124,265
31 May 20210.07500.07600.07400.07400.0740318,608
28 May 20210.07700.07700.07300.07500.0750955,733
27 May 20210.07500.07900.07500.07900.0790353,746
26 May 20210.07400.07700.07400.07600.07601,811,652
25 May 20210.07500.07500.07400.07400.0740170,150
24 May 20210.08100.08100.07400.07500.0750957,584
21 May 20210.08200.08300.08200.08200.0820171,899
20 May 20210.08100.08100.08100.08100.081029,880
19 May 20210.08300.08500.08100.08500.0850299,656
18 May 20210.08500.08500.08500.08500.085017,000
17 May 20210.08200.08300.08200.08300.0830175,112
14 May 20210.08500.08500.08500.08500.08505,000
13 May 20210.08300.08400.08200.08200.0820119,450
12 May 20210.08500.08700.08200.08300.0830629,362
11 May 20210.08800.08800.08500.08500.0850103,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...