Santana Minerals Limited (SMI.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:54PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.1050 | 1.1050 | 1.0750 | 1.0900 | 1.0900 | 55,293 |
| 08 May 2024 | 1.1000 | 1.1150 | 1.0800 | 1.1050 | 1.1050 | 70,527 |
| 07 May 2024 | 1.1350 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 49,840 |
| 06 May 2024 | 1.1350 | 1.1450 | 1.0800 | 1.1100 | 1.1100 | 93,629 |
| 03 May 2024 | 1.1450 | 1.1525 | 1.1300 | 1.1400 | 1.1400 | 55,254 |
| 02 May 2024 | 1.1300 | 1.1500 | 1.1250 | 1.1450 | 1.1450 | 118,173 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.1400 | 1.2050 | 1.1400 | 1.1650 | 1.1650 | 21,424 |
| 29 Apr 2024 | 1.1550 | 1.1650 | 1.1250 | 1.1400 | 1.1400 | 33,146 |
| 26 Apr 2024 | 1.1700 | 1.1900 | 1.1250 | 1.1900 | 1.1900 | 121,267 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 1.3450 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 145,956 |
| 19 Apr 2024 | 1.3600 | 1.3600 | 1.2750 | 1.3100 | 1.3100 | 39,299 |
| 18 Apr 2024 | 1.3500 | 1.3550 | 1.2700 | 1.3200 | 1.3200 | 23,944 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.3300 | 1.3300 | 1.2650 | 1.2650 | 1.2650 | 28,195 |
| 15 Apr 2024 | 1.3550 | 1.3550 | 1.3300 | 1.3550 | 1.3550 | 26,792 |
| 12 Apr 2024 | 1.3400 | 1.3950 | 1.3350 | 1.3450 | 1.3450 | 25,191 |
| 11 Apr 2024 | 1.2900 | 1.3100 | 1.2750 | 1.3050 | 1.3050 | 20,149 |
| 10 Apr 2024 | 1.3250 | 1.3250 | 1.3100 | 1.3100 | 1.3100 | 7,993 |
| 09 Apr 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 11,806 |
| 08 Apr 2024 | 1.3750 | 1.3750 | 1.3450 | 1.3650 | 1.3650 | 18,434 |
| 05 Apr 2024 | 1.3650 | 1.4150 | 1.3200 | 1.3400 | 1.3400 | 14,261 |
| 04 Apr 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 10,476 |
| 03 Apr 2024 | 1.3550 | 1.3550 | 1.2900 | 1.3100 | 1.3100 | 34,625 |
| 02 Apr 2024 | 1.3150 | 1.3500 | 1.3050 | 1.3150 | 1.3150 | 35,773 |
| 28 Mar 2024 | 1.2600 | 1.2900 | 1.2550 | 1.2750 | 1.2750 | 5,823 |
| 27 Mar 2024 | 1.2550 | 1.2550 | 1.2400 | 1.2400 | 1.2400 | 608 |
| 26 Mar 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1 |
| 25 Mar 2024 | 1.2900 | 1.3100 | 1.2550 | 1.2700 | 1.2700 | 16,823 |
| 22 Mar 2024 | 1.3050 | 1.3250 | 1.2900 | 1.3050 | 1.3050 | 13,640 |
| 21 Mar 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 13,040 |
| 20 Mar 2024 | 1.2250 | 1.2700 | 1.2250 | 1.2700 | 1.2700 | 3,927 |
| 19 Mar 2024 | 1.2550 | 1.2550 | 1.2450 | 1.2450 | 1.2450 | 314 |
| 18 Mar 2024 | 1.2500 | 1.2850 | 1.2400 | 1.2550 | 1.2550 | 10,760 |
| 15 Mar 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2850 | 1.2850 | 28,955 |
| 14 Mar 2024 | 1.3350 | 1.3450 | 1.3200 | 1.3400 | 1.3400 | 8,140 |
| 13 Mar 2024 | 1.3300 | 1.3350 | 1.3300 | 1.3350 | 1.3350 | 1,140 |
| 12 Mar 2024 | 1.3450 | 1.3650 | 1.3150 | 1.3450 | 1.3450 | 36,476 |
| 11 Mar 2024 | 1.3850 | 1.3900 | 1.3250 | 1.3350 | 1.3350 | 15,617 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3750 | 1.3750 | 13,367 |
| 06 Mar 2024 | 1.2900 | 1.3450 | 1.2850 | 1.3000 | 1.3000 | 37,619 |
| 05 Mar 2024 | 1.2700 | 1.3050 | 1.2650 | 1.2750 | 1.2750 | 30,004 |
| 04 Mar 2024 | 1.0900 | 1.2700 | 1.0900 | 1.2650 | 1.2650 | 41,326 |
| 01 Mar 2024 | 1.0800 | 1.0850 | 1.0650 | 1.0650 | 1.0650 | 8,067 |
| 29 Feb 2024 | 1.1000 | 1.1100 | 1.0650 | 1.1100 | 1.1100 | 13,420 |
| 28 Feb 2024 | 1.0950 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 30,737 |
| 27 Feb 2024 | 1.1075 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 36,583 |
| 26 Feb 2024 | 1.1400 | 1.1950 | 1.1250 | 1.1400 | 1.1400 | 53,386 |
| 23 Feb 2024 | 1.1250 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 14,581 |
| 22 Feb 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1150 | 1.1150 | 59,655 |
| 21 Feb 2024 | 1.1350 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | 13,838 |
| 20 Feb 2024 | 1.1250 | 1.1850 | 1.1250 | 1.1250 | 1.1250 | 45,236 |
| 19 Feb 2024 | 1.1500 | 1.1750 | 1.1000 | 1.1550 | 1.1550 | 83,948 |
| 16 Feb 2024 | 1.1100 | 1.1850 | 1.0000 | 1.1600 | 1.1600 | 244,397 |
| 15 Feb 2024 | 1.2950 | 1.2950 | 1.2250 | 1.2250 | 1.2250 | 58,340 |
| 14 Feb 2024 | 1.3000 | 1.3400 | 1.2550 | 1.2950 | 1.2950 | 40,319 |
| 13 Feb 2024 | 1.2800 | 1.3200 | 1.2750 | 1.3200 | 1.3200 | 9,340 |
| 12 Feb 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 107,539 |
| 09 Feb 2024 | 1.4450 | 1.4450 | 1.3950 | 1.4050 | 1.4050 | 30,376 |
| 08 Feb 2024 | 1.4600 | 1.5100 | 1.4450 | 1.4450 | 1.4450 | 44,756 |
| 07 Feb 2024 | 1.4400 | 1.4800 | 1.4050 | 1.4600 | 1.4600 | 9,705 |
| 06 Feb 2024 | 1.4400 | 1.4550 | 1.3700 | 1.3800 | 1.3800 | 67,882 |
| 05 Feb 2024 | 1.4950 | 1.4950 | 1.4250 | 1.4300 | 1.4300 | 50,895 |
| 02 Feb 2024 | 1.4750 | 1.5650 | 1.4750 | 1.5000 | 1.5000 | 67,817 |
| 01 Feb 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 96,459 |
| 31 Jan 2024 | 1.4200 | 1.5050 | 1.4200 | 1.4950 | 1.4950 | 166,142 |
| 30 Jan 2024 | 1.4200 | 1.4250 | 1.4000 | 1.4150 | 1.4150 | 109,417 |
| 29 Jan 2024 | 1.3500 | 1.4250 | 1.3500 | 1.4150 | 1.4150 | 70,904 |
| 25 Jan 2024 | 1.2950 | 1.3050 | 1.2900 | 1.3050 | 1.3050 | 21,233 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 1.2800 | 1.2850 | 1.2300 | 1.2550 | 1.2550 | 35,294 |
| 22 Jan 2024 | 1.3000 | 1.3050 | 1.2800 | 1.2850 | 1.2850 | 94,932 |
| 19 Jan 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2850 | 1.2850 | 16,771 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.3600 | 1.4500 | 1.3500 | 1.3950 | 1.3950 | 138,261 |
| 16 Jan 2024 | 1.4000 | 1.4000 | 1.3050 | 1.3100 | 1.3100 | 36,825 |
| 15 Jan 2024 | 1.2450 | 1.3250 | 1.2300 | 1.3000 | 1.3000 | 131,864 |
| 12 Jan 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 80,155 |
| 11 Jan 2024 | 1.2100 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 45,078 |
| 10 Jan 2024 | 1.0050 | 1.1350 | 0.9950 | 1.1300 | 1.1300 | 193,336 |
| 09 Jan 2024 | 1.0000 | 1.0000 | 0.9550 | 0.9750 | 0.9750 | 62,976 |
| 08 Jan 2024 | 0.9750 | 0.9950 | 0.9450 | 0.9950 | 0.9950 | 8,854 |
| 05 Jan 2024 | 1.0150 | 1.0150 | 0.9450 | 0.9900 | 0.9900 | 52,444 |
| 04 Jan 2024 | 1.0050 | 1.0050 | 0.9900 | 0.9900 | 0.9900 | 723 |
| 03 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,250 |
| 02 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 563 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 8,600 |
| 27 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,248 |
| 22 Dec 2023 | 1.0050 | 1.0100 | 0.9550 | 0.9700 | 0.9700 | 57,740 |
| 21 Dec 2023 | 0.9700 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 10,713 |
| 20 Dec 2023 | 0.9500 | 1.0450 | 0.9500 | 1.0400 | 1.0400 | 73,215 |
| 19 Dec 2023 | 0.9150 | 0.9350 | 0.9150 | 0.9350 | 0.9350 | 21,162 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.9400 | 0.9450 | 0.9350 | 0.9350 | 0.9350 | 15,623 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.8900 | 0.9050 | 0.8900 | 0.9050 | 0.9050 | 19,037 |
| *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.