Sunshine Metals Limited (SHN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170

-0.0010

(-5.56%)

As of 11:20AM AEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0180	0.0180	0.0160	0.0170	0.0170	4,073,688
24 Apr 2024	0.0180	0.0180	0.0175	0.0180	0.0180	4,822,026
23 Apr 2024	0.0190	0.0190	0.0180	0.0190	0.0190	9,058,702
22 Apr 2024	0.0190	0.0200	0.0190	0.0190	0.0190	7,932,028
19 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	7,603,109
18 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	3,489,393
17 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	2,345,467
16 Apr 2024	0.0220	0.0220	0.0190	0.0200	0.0200	11,449,967
15 Apr 2024	0.0200	0.0220	0.0190	0.0210	0.0210	15,573,947
12 Apr 2024	0.0200	0.0210	0.0185	0.0190	0.0190	20,984,161
11 Apr 2024	0.0170	0.0220	0.0170	0.0200	0.0200	29,013,744
10 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	987,279
09 Apr 2024	0.0170	0.0180	0.0160	0.0180	0.0180	9,593,453
08 Apr 2024	0.0190	0.0190	0.0170	0.0180	0.0180	23,084,378
05 Apr 2024	0.0180	0.0200	0.0170	0.0190	0.0190	29,173,576
04 Apr 2024	0.0160	0.0190	0.0160	0.0190	0.0190	40,528,716
03 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	5,625,151
02 Apr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	17,722,415
28 Mar 2024	0.0140	0.0150	0.0130	0.0140	0.0140	5,276,505
27 Mar 2024	0.0130	0.0130	0.0120	0.0130	0.0130	6,620,995
26 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,983,113
25 Mar 2024	0.0130	0.0130	0.0120	0.0130	0.0130	6,333,999
22 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
21 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
20 Mar 2024	0.0140	0.0140	0.0135	0.0140	0.0140	5,140,942
19 Mar 2024	0.0140	0.0140	0.0135	0.0140	0.0140	5,221,524
18 Mar 2024	0.0140	0.0140	0.0135	0.0140	0.0140	3,859,282
15 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	7,856,680
14 Mar 2024	0.0150	0.0150	0.0130	0.0130	0.0130	10,464,482
13 Mar 2024	0.0160	0.0160	0.0140	0.0140	0.0140	27,102,912
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	933,956
11 Mar 2024	0.0140	0.0150	0.0130	0.0130	0.0130	3,295,088
08 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	711,530
07 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	4,199,247
06 Mar 2024	0.0125	0.0130	0.0125	0.0130	0.0130	147,495
05 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,481,127
04 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	397,900
01 Mar 2024	0.0115	0.0120	0.0110	0.0110	0.0110	748,077
29 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,482,529
28 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,328,689
27 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	552,631
26 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	160,000
23 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,991,218
22 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	6,100,708
21 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,128,523
20 Feb 2024	0.0120	0.0130	0.0110	0.0110	0.0110	1,885,241
19 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	2,703,078
16 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,054,252
15 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,615
14 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,234,822
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	858,656
12 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	6,093,404
09 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	3,415,097
08 Feb 2024	0.0130	0.0130	0.0110	0.0110	0.0110	4,398,504
07 Feb 2024	0.0130	0.0140	0.0120	0.0130	0.0130	21,065,628
06 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	733,272
05 Feb 2024	0.0100	0.0110	0.0090	0.0110	0.0110	9,263,324
02 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	5,184,758
01 Feb 2024	0.0100	0.0110	0.0095	0.0110	0.0110	4,390,039
31 Jan 2024	0.0110	0.0110	0.0090	0.0110	0.0110	4,261,482
30 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	446,112
29 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,499,244
25 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	2,516,493
24 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,620,795
23 Jan 2024	0.0110	0.0115	0.0100	0.0110	0.0110	731,842
22 Jan 2024	0.0110	0.0115	0.0110	0.0115	0.0115	1,823,427
19 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	8,923,771
18 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	190,661
17 Jan 2024	0.0120	0.0125	0.0120	0.0120	0.0120	2,331,250
16 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	8,624,885
15 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,319,517
12 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	3,415,306
11 Jan 2024	0.0130	0.0135	0.0130	0.0130	0.0130	1,694,600
10 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	5,983,794
09 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	447,715
08 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	3,420,582
05 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,247,532
04 Jan 2024	0.0130	0.0140	0.0125	0.0140	0.0140	2,776,829
03 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	5,566,508
02 Jan 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,033,492
29 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	8,553,657
28 Dec 2023	0.0140	0.0140	0.0120	0.0140	0.0140	10,555,364
27 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	6,359,037
22 Dec 2023	0.0140	0.0145	0.0140	0.0140	0.0140	800,981
21 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	2,603,562
20 Dec 2023	0.0160	0.0160	0.0150	0.0160	0.0160	7,185,611
19 Dec 2023	0.0160	0.0160	0.0130	0.0160	0.0160	25,005,174
18 Dec 2023	0.0160	0.0160	0.0150	0.0160	0.0160	4,051,557
15 Dec 2023	0.0160	0.0165	0.0150	0.0150	0.0150	5,569,806
14 Dec 2023	0.0160	0.0170	0.0150	0.0150	0.0150	17,199,592
13 Dec 2023	0.0170	0.0170	0.0150	0.0150	0.0150	20,725,057
12 Dec 2023	0.0200	0.0220	0.0160	0.0160	0.0160	81,816,988
11 Dec 2023	0.0280	0.0320	0.0270	0.0300	0.0300	44,347,981
08 Dec 2023	0.0240	0.0280	0.0235	0.0270	0.0270	13,303,218
07 Dec 2023	0.0290	0.0290	0.0240	0.0250	0.0250	25,416,115
06 Dec 2023	0.0300	0.0320	0.0280	0.0290	0.0290	16,208,483
05 Dec 2023	0.0340	0.0350	0.0290	0.0300	0.0300	25,140,105
04 Dec 2023	0.0330	0.0350	0.0310	0.0340	0.0340	33,069,734
01 Dec 2023	0.0370	0.0390	0.0320	0.0330	0.0330	37,067,540
30 Nov 2023	0.0370	0.0390	0.0330	0.0360	0.0360	56,560,584
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,850.20-87.30(-1.10%)

ASX 2007,588.60-94.40(-1.23%)

AUD/USD0.6523-0.0001(-0.01%)

OIL83.81+0.24(+0.29%)

GOLD2,344.90+2.40(+0.10%)

Bitcoin AUD98,740.55+127.01(+0.13%)

Sunshine Metals Limited (SHN.AX)

ALL ORDS
7,850.20
-87.30(-1.10%)

ASX 200
7,588.60
-94.40(-1.23%)

AUD/USD
0.6523
-0.0001(-0.01%)

OIL
83.81
+0.24(+0.29%)

GOLD
2,344.90
+2.40(+0.10%)

Bitcoin AUD
98,740.55
+127.01(+0.13%)