Australia markets close in 9 minutes

Southern Gold Limited (SAU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03000.0000 (0.00%)
As of 03:28PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 June 20220.02900.03000.02900.03000.030043,000
29 June 20220.03200.03400.02700.03000.03001,933,544
28 June 20220.03200.03200.03200.03200.0320-
27 June 20220.03300.03300.03100.03200.0320197,894
24 June 20220.03500.03500.03200.03200.0320104,170
23 June 20220.03500.03500.03500.03500.0350263,934
22 June 20220.03700.03800.03500.03800.0380331,600
21 June 20220.03500.03800.03500.03800.0380425,500
20 June 20220.03600.03600.03500.03500.0350374,771
17 June 20220.03600.03800.03600.03800.038052,760
16 June 20220.03700.03700.03700.03700.0370160,000
15 June 20220.03700.03800.03700.03800.038082,160
14 June 20220.03800.03800.03600.03600.0360187,293
10 June 20220.03800.03900.03800.03900.03903,442
09 June 20220.03800.03900.03800.03900.039040,031
08 June 20220.03900.03900.03800.03800.038033,800
07 June 20220.03900.03900.03800.03800.0380332,439
06 June 20220.03900.03900.03900.03900.0390150,000
03 June 20220.03800.03800.03800.03800.0380-
02 June 20220.04000.04000.03800.03800.0380235,000
01 June 20220.04300.04300.04300.04300.043078,000
31 May 20220.04000.04000.04000.04000.0400-
30 May 20220.03800.04000.03800.04000.0400325,538
27 May 20220.03800.04000.03800.03800.0380346,130
26 May 20220.03700.04100.03700.04100.0410454,593
25 May 20220.04100.04100.04100.04100.0410-
24 May 20220.04100.04100.04100.04100.041030,800
23 May 20220.04300.04300.04300.04300.0430-
20 May 20220.04300.04300.04300.04300.043023,255
19 May 20220.04300.04300.04300.04300.0430-
18 May 20220.04300.04300.04300.04300.0430-
17 May 20220.04100.04300.03900.04300.0430184,340
16 May 20220.04100.04300.04100.04300.043018,721
13 May 20220.04500.04500.04500.04500.0450-
12 May 20220.04500.04500.04500.04500.0450-
11 May 20220.04500.04500.04500.04500.045012,094
10 May 20220.04800.04800.04800.04800.0480-
09 May 20220.04800.04800.04800.04800.0480-
06 May 20220.04800.04800.04800.04800.0480-
05 May 20220.04800.04800.04800.04800.048040,000
04 May 20220.04800.04800.04800.04800.0480-
03 May 20220.04800.04800.04800.04800.048010,000
02 May 20220.04900.04900.04800.04800.048080,587
29 Apr 20220.04800.04800.04800.04800.048020,000
28 Apr 20220.04800.04800.04800.04800.0480241,410
27 Apr 20220.04900.04900.04900.04900.04909,099
26 Apr 20220.05000.05000.04800.04800.048088,614
22 Apr 20220.05100.05100.05100.05100.0510120,000
21 Apr 20220.05100.05100.05100.05100.051050,000
20 Apr 20220.05150.05200.05100.05200.052083,076
19 Apr 20220.05300.05300.05200.05200.052085,000
14 Apr 20220.05000.05300.05000.05000.050061,000
13 Apr 20220.05300.05300.04950.05200.0520767,666
12 Apr 20220.05200.05200.05200.05200.0520-
11 Apr 20220.05200.05200.05200.05200.0520-
08 Apr 20220.05200.05200.05200.05200.05205,002
07 Apr 20220.05200.05300.05200.05200.0520188,002
06 Apr 20220.05500.05500.05500.05500.0550-
05 Apr 20220.05200.05500.05000.05500.0550410,564
04 Apr 20220.05200.05200.05200.05200.0520-
01 Apr 20220.05200.05200.05200.05200.05208,000
31 Mar 20220.05600.05600.05500.05500.0550136,244
30 Mar 20220.05200.05500.05200.05500.0550231,272
29 Mar 20220.05200.05200.05200.05200.0520-
28 Mar 20220.05300.05300.05200.05200.052075,000
25 Mar 20220.05200.05200.05200.05200.0520-
24 Mar 20220.05200.05200.05200.05200.052050,000
23 Mar 20220.05300.05300.05200.05200.052050,400
22 Mar 20220.05300.05300.05300.05300.053013,000
21 Mar 20220.05500.05500.05500.05500.055015,000
18 Mar 20220.05400.05500.05300.05400.0540142,093
17 Mar 20220.05500.05500.05500.05500.0550221,500
16 Mar 20220.05500.05600.05500.05500.055049,000
15 Mar 20220.05500.05500.05500.05500.0550156,370
14 Mar 20220.05700.05700.05700.05700.0570-
11 Mar 20220.05700.05700.05700.05700.0570-
10 Mar 20220.05700.05700.05700.05700.0570-
09 Mar 20220.05700.05700.05700.05700.057010,000
08 Mar 20220.05600.05600.05600.05600.056010,978
07 Mar 20220.05700.05700.05500.05600.0560115,500
04 Mar 20220.05600.05650.05600.05600.0560222,500
03 Mar 20220.05500.05500.05500.05500.0550-
02 Mar 20220.05500.05500.05500.05500.0550-
01 Mar 20220.05600.05600.05500.05500.0550168,573
28 Feb 20220.05700.05700.05700.05700.05702,000
25 Feb 20220.05600.05600.05600.05600.056093,259
24 Feb 20220.05600.05800.05600.05800.0580270,207
23 Feb 20220.05700.05700.05600.05600.056050,689
22 Feb 20220.06100.06100.06100.06100.0610154,851
21 Feb 20220.06100.06100.06100.06100.0610249,631
18 Feb 20220.06100.06100.05800.06000.0600184,945
17 Feb 20220.06100.06100.05900.06000.060094,752
16 Feb 20220.06200.06200.06200.06200.0620-
15 Feb 20220.06200.06200.06200.06200.0620-
14 Feb 20220.06200.06200.06200.06200.062012,000
11 Feb 20220.06100.06100.06000.06100.0610101,975
10 Feb 20220.06000.06000.06000.06000.0600-
09 Feb 20220.06000.06000.06000.06000.0600-
08 Feb 20220.05900.06000.05900.06000.0600205,124
07 Feb 20220.05600.05800.05600.05800.058029,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...