Australia markets closed

Danakali Limited (SBMSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1900-0.0100 (-5.00%)
At close: 02:45PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.20900.20900.19000.19000.19006,050
02 May 20240.20000.20000.20000.20000.2000-
01 May 20240.20000.20000.20000.20000.200029,200
30 Apr 20240.20900.20900.20900.20900.2090200
29 Apr 20240.18000.18000.18000.18000.18004,000
26 Apr 20240.20000.21000.18000.21000.2100118,700
25 Apr 20240.21000.21000.21000.21000.210022,200
24 Apr 20240.21000.21000.21000.21000.2100-
23 Apr 20240.21000.21000.21000.21000.210099,000
22 Apr 20240.22000.22000.22000.22000.2200500
19 Apr 20240.22000.22500.22000.22500.225082,400
18 Apr 20240.22500.22500.22500.22500.2250500
17 Apr 20240.22500.22500.22500.22500.2250-
16 Apr 20240.22500.22500.22500.22500.225014,200
15 Apr 20240.22000.22300.22000.22000.2200775,500
12 Apr 20240.22000.22000.22000.22000.220013,800
11 Apr 20240.22000.22000.22000.22000.220089,000
10 Apr 20240.18000.22000.18000.22000.220092,700
09 Apr 20240.17600.22000.17600.22000.22009,700
08 Apr 20240.21400.21400.21400.21400.2140200
05 Apr 20240.21300.21300.19500.19500.1950314,800
04 Apr 20240.21300.21300.20000.20000.20004,400
03 Apr 20240.22000.22000.20800.21000.210012,000
02 Apr 20240.20000.21000.20000.21000.210066,300
01 Apr 20240.20000.20000.20000.20000.200039,300
28 Mar 20240.20000.20800.20000.20800.208038,700
27 Mar 20240.21000.21000.21000.21000.2100500
26 Mar 20240.21000.21000.21000.21000.21004,000
25 Mar 20240.22000.23000.22000.22000.2200184,700
22 Mar 20240.22000.22000.22000.22000.22007,600
21 Mar 20240.22000.22000.22000.22000.220054,700
20 Mar 20240.21500.21500.21500.21500.21504,500
19 Mar 20240.21000.21000.21000.21000.2100141,700
18 Mar 20240.22200.23000.21500.21500.215011,000
15 Mar 20240.20000.23000.20000.23000.230038,400
14 Mar 20240.20000.20000.20000.20000.200069,900
13 Mar 20240.23000.23000.23000.23000.2300500
12 Mar 20240.20000.20000.19200.20000.2000149,000
11 Mar 20240.22000.22500.20000.20000.2000120,000
08 Mar 20240.22000.22000.22000.22000.220044,800
07 Mar 20240.24000.24000.20000.21000.2100286,400
06 Mar 20240.20000.23500.19500.23500.2350365,300
05 Mar 20240.21000.21000.19500.19500.19503,400
04 Mar 20240.18000.18000.18000.18000.180020,000
01 Mar 20240.18000.18000.18000.18000.18001,042,400
29 Feb 20240.17000.17000.15500.15500.1550171,700
28 Feb 20240.15000.15000.15000.15000.15009,700
27 Feb 20240.17000.17000.17000.17000.170012,000
26 Feb 20240.17000.17000.15000.16500.165030,900
23 Feb 20240.13100.15500.13100.15100.1510392,300
22 Feb 20240.13100.15000.13100.15000.1500617,800
21 Feb 20240.15500.15500.14300.15500.15501,700
20 Feb 20240.14300.15500.13100.14000.1400517,000
16 Feb 20240.15500.15500.15500.15500.15502,300
15 Feb 20240.13000.13000.12500.12800.128017,900
14 Feb 20240.13000.13000.13000.13000.130082,700
13 Feb 20240.13000.13000.12000.12800.128030,400
12 Feb 20240.12000.14000.12000.13000.1300172,100
09 Feb 20240.15000.15000.11000.13000.1300123,100
08 Feb 20240.15000.15000.15000.15000.150036,600
07 Feb 20240.13000.14500.07500.13600.136038,500
06 Feb 20240.14700.14700.12700.12800.128014,100
05 Feb 20240.15500.15500.11400.12700.127038,500
02 Feb 20240.12700.15500.12700.15500.155040,400
01 Feb 20240.12600.13500.11500.12700.127081,400
31 Jan 20240.18900.18900.11100.12600.1260443,000
30 Jan 20240.08700.16100.08700.16100.1610330,300
29 Jan 20240.11000.14100.11000.13500.1350449,400
26 Jan 20240.08700.09900.08700.09900.0990733,500
25 Jan 20240.09400.09400.08500.08700.0870219,700
24 Jan 20240.09000.09000.07600.08300.0830128,700
23 Jan 20240.08400.09000.08400.08400.0840115,100
22 Jan 20240.05900.09100.05900.09000.0900101,900
19 Jan 20240.05900.05900.05900.05900.0590-
18 Jan 20240.06500.06500.05000.05900.0590137,800
17 Jan 20240.05900.05900.05400.05400.054011,800
16 Jan 20240.06500.08400.05400.05400.05401,349,500
12 Jan 20240.06500.06500.06500.06500.0650-
11 Jan 20240.06200.08600.06200.06500.0650547,600
10 Jan 20240.08900.08900.05200.06100.0610894,300
09 Jan 20240.09200.09200.09200.09200.09209,000
08 Jan 20240.09400.09400.09000.09000.090036,300
05 Jan 20240.06000.06000.05000.05000.05002,500
04 Jan 20240.09400.09400.07800.07800.078080,500
03 Jan 20240.08000.12000.04200.09400.0940850,100
02 Jan 20240.26000.26000.04100.07100.0710410,900
29 Dec 20230.19000.27000.09200.27000.27002,021,200
29 Dec 20230.287 Dividend
28 Dec 20230.32700.32700.32700.32700.0400-
27 Dec 20230.26000.32700.26000.32700.040069,300
26 Dec 20230.32800.32800.32800.32800.04016,100
22 Dec 20230.32800.32800.32800.32800.04015,000
21 Dec 20230.32900.32900.32900.32900.04022,000
20 Dec 20230.34500.34500.34500.34500.0422-
19 Dec 20230.34500.34500.34500.34500.0422-
18 Dec 20230.34500.34500.34500.34500.0422-
15 Dec 20230.28000.35000.28000.34500.0422398,500
14 Dec 20230.22800.25000.22800.25000.0306229,500
13 Dec 20230.21000.22800.21000.22800.027914,600
12 Dec 20230.18400.18400.18400.18400.0225-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...