Australia markets closed

Siren Gold Limited (SNG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.05900.06100.05900.06000.0600637,938
24 Apr 20240.06000.06000.05800.06000.0600226,557
23 Apr 20240.06000.06000.05900.05900.0590322,226
22 Apr 20240.06500.06500.05800.05800.0580678,789
19 Apr 20240.06100.06500.06100.06500.0650256,978
18 Apr 20240.06600.06600.06000.06000.06001,257,919
17 Apr 20240.06500.07000.06400.06600.06601,793,740
16 Apr 20240.06600.06600.06500.06500.06501,675,062
15 Apr 20240.07100.07300.06500.06500.06503,113,336
12 Apr 20240.06100.06500.06100.06500.0650595,420
11 Apr 20240.05850.06100.05850.06100.0610130,832
10 Apr 20240.05800.05800.05800.05800.0580147
09 Apr 20240.05700.06200.05600.05800.0580890,609
08 Apr 20240.05800.05800.05800.05800.0580258,030
05 Apr 20240.05500.06000.05500.05800.0580677,820
04 Apr 20240.05400.05400.05300.05400.0540673,164
03 Apr 20240.05500.05700.05500.05500.0550175,333
02 Apr 20240.05500.05600.05500.05600.0560667,823
28 Mar 20240.05500.05500.05500.05500.055015,000
27 Mar 20240.05600.05600.05400.05400.0540468,753
26 Mar 20240.05800.05800.05600.05600.0560964,061
25 Mar 20240.05800.05800.05700.05800.0580276,766
22 Mar 20240.05700.05800.05700.05800.0580211,805
21 Mar 20240.05600.05600.05600.05600.0560158,750
20 Mar 20240.05700.05700.05500.05500.0550276,666
19 Mar 20240.05700.05700.05700.05700.0570797
18 Mar 20240.06100.06100.05700.05700.0570465,925
15 Mar 20240.05600.06200.05600.06200.0620349,702
15 Mar 20240.004 Dividend
14 Mar 20240.05600.05600.05600.05600.0520178,131
13 Mar 20240.05500.05500.05500.05500.0511100,351
12 Mar 20240.05500.06000.05500.05600.05201,490,738
11 Mar 20240.05500.05500.05400.05400.0501219,156
08 Mar 20240.05500.05500.05400.05500.0511741,744
07 Mar 20240.05500.05500.05500.05500.0511462,860
06 Mar 20240.05200.05800.05200.05500.0511488,016
05 Mar 20240.05400.05500.05100.05300.04922,286,272
04 Mar 20240.05100.05200.04800.05200.04831,008,621
01 Mar 20240.04900.04900.04900.04900.0455-
29 Feb 20240.05300.05300.04900.04900.0455583,229
28 Feb 20240.05100.05300.05100.05300.0492231,470
27 Feb 20240.05500.05500.05000.05000.0464764,366
26 Feb 20240.06300.06300.05500.05500.0511189,240
23 Feb 20240.05800.05800.05800.05800.0539-
22 Feb 20240.05800.05800.05800.05800.0539-
21 Feb 20240.06500.06500.05800.05800.053918,091
20 Feb 20240.06500.06600.06500.06500.060420,116
19 Feb 20240.06000.06400.06000.06200.057627,390
16 Feb 20240.05700.05700.05700.05700.05298,781
15 Feb 20240.05800.05800.05600.05600.052058,376
14 Feb 20240.05500.05800.05500.05800.0539162,130
13 Feb 20240.05600.05600.05600.05600.0520126,105
12 Feb 20240.05800.05800.05600.05600.052074,869
09 Feb 20240.05800.05800.05800.05800.0539246
08 Feb 20240.05800.05800.05800.05800.0539-
07 Feb 20240.05900.05900.05800.05800.053921,232
06 Feb 20240.06200.06200.05900.05900.0548307,032
05 Feb 20240.06800.06800.06100.06100.0566520,959
02 Feb 20240.06700.06800.06500.06800.063163,211
01 Feb 20240.06100.06100.06100.06100.0566-
31 Jan 20240.06300.06600.06100.06100.0566160,705
30 Jan 20240.06600.06600.06100.06100.0566141,075
29 Jan 20240.06900.06900.06200.06200.0576183,876
25 Jan 20240.07000.07000.06700.06900.0641164,585
24 Jan 20240.06800.06800.06800.06800.063129,325
23 Jan 20240.06500.06500.06300.06300.058540,000
22 Jan 20240.06800.06900.06800.06800.063187,429
19 Jan 20240.07100.07100.06500.06500.060428,048
18 Jan 20240.07300.07300.06900.06900.0641336,803
17 Jan 20240.07400.07800.07000.07300.0678890,365
16 Jan 20240.07200.07200.07000.07000.065057,211
15 Jan 20240.06700.06700.06700.06700.0622-
12 Jan 20240.06700.06700.06700.06700.06226,372
11 Jan 20240.06500.06500.06500.06500.060461,770
10 Jan 20240.06500.06500.06500.06500.0604285
09 Jan 20240.07000.07000.06500.06500.0604164,424
08 Jan 20240.07000.07000.07000.07000.065010,279
05 Jan 20240.06700.07000.06700.07000.0650302,138
04 Jan 20240.06900.06900.06900.06900.064133,000
03 Jan 20240.06900.07000.06900.06900.0641351,243
02 Jan 20240.06800.06800.06800.06800.0631-
29 Dec 20230.06900.07100.06500.06800.06311,271,818
28 Dec 20230.06500.06500.06500.06500.060455,000
27 Dec 20230.06000.06000.06000.06000.0557186,322
22 Dec 20230.05800.05900.05800.05900.0548120,905
21 Dec 20230.05500.05800.05500.05800.0539144,877
20 Dec 20230.05000.05000.05000.05000.0464446,184
19 Dec 20230.05000.05000.04600.04900.0455184,469
18 Dec 20230.05000.05000.04800.05000.0464112,113
15 Dec 20230.04900.05000.04900.05000.046462,005
14 Dec 20230.05000.05000.04900.04900.0455133,157
13 Dec 20230.05000.05000.05000.05000.0464-
12 Dec 20230.05100.05200.05000.05000.046454,009
11 Dec 20230.04800.05000.04500.05000.0464552,455
08 Dec 20230.04900.04900.04500.04600.042717,262
07 Dec 20230.05000.05000.05000.05000.0464-
06 Dec 20230.05000.05000.05000.05000.04648,169
05 Dec 20230.05200.05200.04700.05000.0464132,860
04 Dec 20230.05600.05600.05000.05200.0483612,471
01 Dec 20230.05500.05500.05500.05500.05116,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...