Santana Minerals Limited (SMI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.1400 | 1.2000 | 1.1350 | 1.1700 | 1.1700 | 722,674 |
| 29 Apr 2024 | 1.1650 | 1.1650 | 1.1250 | 1.1400 | 1.1400 | 915,596 |
| 26 Apr 2024 | 1.2200 | 1.2200 | 1.1350 | 1.1500 | 1.1500 | 1,043,544 |
| 24 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 23 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 22 Apr 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 259,928 |
| 19 Apr 2024 | 1.3550 | 1.3600 | 1.2850 | 1.3000 | 1.3000 | 424,647 |
| 18 Apr 2024 | 1.4200 | 1.4200 | 1.2550 | 1.3300 | 1.3300 | 934,473 |
| 17 Apr 2024 | 1.3000 | 1.4700 | 1.2850 | 1.4000 | 1.4000 | 892,494 |
| 16 Apr 2024 | 1.3550 | 1.3550 | 1.2600 | 1.2700 | 1.2700 | 170,536 |
| 15 Apr 2024 | 1.3650 | 1.3700 | 1.3300 | 1.3550 | 1.3550 | 75,456 |
| 12 Apr 2024 | 1.3350 | 1.4000 | 1.3350 | 1.3700 | 1.3700 | 403,597 |
| 11 Apr 2024 | 1.2900 | 1.3100 | 1.2750 | 1.3000 | 1.3000 | 78,307 |
| 10 Apr 2024 | 1.3250 | 1.3450 | 1.3100 | 1.3100 | 1.3100 | 74,662 |
| 09 Apr 2024 | 1.3700 | 1.3800 | 1.3250 | 1.3250 | 1.3250 | 372,983 |
| 08 Apr 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3650 | 1.3650 | 218,269 |
| 05 Apr 2024 | 1.3350 | 1.4200 | 1.3100 | 1.3550 | 1.3550 | 368,867 |
| 04 Apr 2024 | 1.3000 | 1.3550 | 1.2850 | 1.3200 | 1.3200 | 263,644 |
| 03 Apr 2024 | 1.3500 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 390,661 |
| 02 Apr 2024 | 1.2950 | 1.3600 | 1.2950 | 1.3200 | 1.3200 | 369,046 |
| 28 Mar 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 148,743 |
| 27 Mar 2024 | 1.2600 | 1.2650 | 1.2400 | 1.2400 | 1.2400 | 5,687 |
| 26 Mar 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 77,743 |
| 25 Mar 2024 | 1.3000 | 1.3200 | 1.2450 | 1.2600 | 1.2600 | 391,259 |
| 22 Mar 2024 | 1.3350 | 1.3350 | 1.2800 | 1.3100 | 1.3100 | 113,471 |
| 21 Mar 2024 | 1.2600 | 1.3350 | 1.2600 | 1.3200 | 1.3200 | 424,112 |
| 20 Mar 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2250 | 1.2250 | 91,550 |
| 19 Mar 2024 | 1.2350 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 61,634 |
| 18 Mar 2024 | 1.2600 | 1.2900 | 1.2150 | 1.2150 | 1.2150 | 113,251 |
| 15 Mar 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 122,759 |
| 14 Mar 2024 | 1.3300 | 1.3450 | 1.3200 | 1.3200 | 1.3200 | 81,686 |
| 13 Mar 2024 | 1.3800 | 1.3800 | 1.3050 | 1.3350 | 1.3350 | 187,989 |
| 12 Mar 2024 | 1.3400 | 1.3700 | 1.3050 | 1.3600 | 1.3600 | 241,012 |
| 11 Mar 2024 | 1.3700 | 1.3850 | 1.3250 | 1.3350 | 1.3350 | 309,046 |
| 08 Mar 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 07 Mar 2024 | 1.3250 | 1.3900 | 1.3200 | 1.3650 | 1.3650 | 113,778 |
| 06 Mar 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 421,084 |
| 05 Mar 2024 | 1.3000 | 1.3150 | 1.2400 | 1.2400 | 1.2400 | 365,052 |
| 04 Mar 2024 | 1.0800 | 1.2750 | 1.0800 | 1.2750 | 1.2750 | 640,755 |
| 01 Mar 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 63,906 |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 1,509,077 |
| 28 Feb 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 338,906 |
| 27 Feb 2024 | 1.1600 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 373,092 |
| 26 Feb 2024 | 1.1450 | 1.1950 | 1.1200 | 1.1750 | 1.1750 | 342,895 |
| 23 Feb 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 115,013 |
| 22 Feb 2024 | 1.1500 | 1.1700 | 1.1050 | 1.1050 | 1.1050 | 2,143,735 |
| 21 Feb 2024 | 1.1500 | 1.1600 | 1.1050 | 1.1100 | 1.1100 | 301,068 |
| 20 Feb 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 457,438 |
| 19 Feb 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 651,333 |
| 16 Feb 2024 | 1.1500 | 1.1700 | 1.0000 | 1.1500 | 1.1500 | 1,874,786 |
| 15 Feb 2024 | 1.3100 | 1.3200 | 1.2250 | 1.2300 | 1.2300 | 709,058 |
| 14 Feb 2024 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 386,626 |
| 13 Feb 2024 | 1.2800 | 1.3450 | 1.2650 | 1.3050 | 1.3050 | 202,184 |
| 12 Feb 2024 | 1.4000 | 1.4050 | 1.2900 | 1.3000 | 1.3000 | 457,286 |
| 09 Feb 2024 | 1.4600 | 1.4700 | 1.3950 | 1.4000 | 1.4000 | 296,905 |
| 08 Feb 2024 | 1.4850 | 1.5200 | 1.4300 | 1.4400 | 1.4400 | 308,896 |
| 07 Feb 2024 | 1.4100 | 1.4850 | 1.4050 | 1.4400 | 1.4400 | 164,325 |
| 06 Feb 2024 | 1.4400 | 1.4600 | 1.3700 | 1.3750 | 1.3750 | 561,546 |
| 05 Feb 2024 | 1.5300 | 1.5300 | 1.4200 | 1.4400 | 1.4400 | 613,615 |
| 02 Feb 2024 | 1.5000 | 1.5650 | 1.4400 | 1.5250 | 1.5250 | 470,954 |
| 01 Feb 2024 | 1.5200 | 1.5200 | 1.4100 | 1.4200 | 1.4200 | 524,029 |
| 31 Jan 2024 | 1.4100 | 1.5150 | 1.4100 | 1.4800 | 1.4800 | 675,257 |
| 30 Jan 2024 | 1.4600 | 1.4600 | 1.4050 | 1.4100 | 1.4100 | 663,501 |
| 29 Jan 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 833,147 |
| 25 Jan 2024 | 1.3000 | 1.3075 | 1.2800 | 1.2950 | 1.2950 | 344,354 |
| 24 Jan 2024 | 1.3000 | 1.3000 | 1.2750 | 1.3000 | 1.3000 | 360,929 |
| 23 Jan 2024 | 1.3000 | 1.3000 | 1.2350 | 1.2600 | 1.2600 | 597,595 |
| 22 Jan 2024 | 1.3000 | 1.3025 | 1.2800 | 1.2950 | 1.2950 | 578,826 |
| 19 Jan 2024 | 1.3200 | 1.3400 | 1.2850 | 1.2900 | 1.2900 | 571,344 |
| 18 Jan 2024 | 1.4200 | 1.4200 | 1.2650 | 1.3000 | 1.3000 | 835,884 |
| 17 Jan 2024 | 1.3650 | 1.4650 | 1.3400 | 1.3800 | 1.3800 | 1,310,130 |
| 16 Jan 2024 | 1.3750 | 1.4050 | 1.3000 | 1.3000 | 1.3000 | 2,010,316 |
| 15 Jan 2024 | 1.2450 | 1.2650 | 1.2300 | 1.2650 | 1.2650 | 401,710 |
| 12 Jan 2024 | 1.2350 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 886,610 |
| 11 Jan 2024 | 1.2400 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 936,154 |
| 10 Jan 2024 | 1.0000 | 1.3100 | 0.9900 | 1.1400 | 1.1400 | 2,553,250 |
| 09 Jan 2024 | 1.0000 | 1.0000 | 0.9550 | 0.9950 | 0.9950 | 360,731 |
| 08 Jan 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 134,614 |
| 05 Jan 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9800 | 0.9800 | 213,893 |
| 04 Jan 2024 | 0.9850 | 1.0100 | 0.9850 | 1.0050 | 1.0050 | 28,706 |
| 03 Jan 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 122,236 |
| 02 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0150 | 1.0150 | 348,020 |
| 29 Dec 2023 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 290,746 |
| 28 Dec 2023 | 0.9800 | 0.9950 | 0.9800 | 0.9950 | 0.9950 | 107,695 |
| 27 Dec 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 27,227 |
| 22 Dec 2023 | 1.0100 | 1.0100 | 0.9550 | 0.9700 | 0.9700 | 455,274 |
| 21 Dec 2023 | 1.0100 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 451,465 |
| 20 Dec 2023 | 0.9500 | 1.0450 | 0.9500 | 1.0400 | 1.0400 | 1,026,360 |
| 19 Dec 2023 | 0.8900 | 0.9450 | 0.8900 | 0.9450 | 0.9450 | 137,010 |
| 18 Dec 2023 | 0.8850 | 0.8950 | 0.8800 | 0.8900 | 0.8900 | 47,338 |
| 15 Dec 2023 | 0.9400 | 0.9450 | 0.8950 | 0.9200 | 0.9200 | 185,000 |
| 14 Dec 2023 | 0.9200 | 0.9500 | 0.9150 | 0.9450 | 0.9450 | 254,812 |
| 13 Dec 2023 | 0.8500 | 0.9150 | 0.8500 | 0.9150 | 0.9150 | 62,160 |
| 12 Dec 2023 | 0.9000 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 297,716 |
| 11 Dec 2023 | 0.9400 | 0.9500 | 0.8675 | 0.8700 | 0.8700 | 352,589 |
| 08 Dec 2023 | 0.8200 | 0.8850 | 0.8200 | 0.8800 | 0.8800 | 245,453 |
| 07 Dec 2023 | 0.7850 | 0.8150 | 0.7800 | 0.8150 | 0.8150 | 234,460 |
| 06 Dec 2023 | 0.8000 | 0.8050 | 0.7700 | 0.7950 | 0.7950 | 77,397 |
| 05 Dec 2023 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 182,698 |
| 04 Dec 2023 | 0.8250 | 0.8250 | 0.7850 | 0.8100 | 0.8100 | 287,316 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.