Australia markets close in 3 hours 45 minutes

Strandline Resources Limited (STA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2050-0.0050 (-2.38%)
As of 11:56AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 June 20210.21000.21000.20500.20500.2050572,182
22 June 20210.21000.21500.20500.21000.2100909,032
21 June 20210.21000.21500.21000.21000.21001,183,252
18 June 20210.21500.22000.21000.22000.22001,520,157
17 June 20210.21000.23000.21000.22500.22502,307,672
16 June 20210.21500.22000.21500.21500.21501,244,557
15 June 20210.22500.22750.21500.22000.22001,186,089
11 June 20210.21500.22500.21500.22500.22501,405,522
10 June 20210.22500.22500.21750.22000.2200893,119
09 June 20210.22000.22500.22000.22500.22501,171,966
08 June 20210.23500.23750.22000.22000.22003,074,715
07 June 20210.24500.24500.23500.23500.23501,909,191
04 June 20210.23500.26500.23000.24500.24506,851,130
03 June 20210.21000.24000.21000.23500.23504,889,360
02 June 20210.21000.21500.20500.21500.21503,072,564
01 June 20210.20500.21000.20500.21000.21007,189,766
31 May 20210.20000.21000.20000.21000.21002,522,985
28 May 20210.20000.20500.20000.20500.20501,148,633
27 May 20210.20500.20500.20000.20500.2050887,538
26 May 20210.20000.21000.20000.21000.21001,952,079
25 May 20210.20500.21000.20000.20500.20501,770,946
24 May 20210.21000.21000.20000.20500.20502,963,559
21 May 20210.20000.21000.20000.20500.20502,172,733
20 May 20210.20500.21000.20000.20000.20001,346,828
19 May 20210.19500.20500.19500.20500.20502,112,099
18 May 20210.20000.20000.19500.19500.19501,559,894
17 May 20210.19000.20000.19000.19500.19501,797,760
14 May 20210.19000.20000.18500.19500.19501,261,953
13 May 20210.19500.20000.18500.19500.19503,207,489
12 May 20210.20000.20500.19750.20500.20501,794,790
11 May 20210.21500.21500.20000.20000.20001,731,355
10 May 20210.21500.21500.20500.21500.21501,762,714
07 May 20210.22000.22000.21000.21500.21502,540,920
06 May 20210.21000.22000.20500.21500.215011,151,666
05 May 20210.20500.21000.20000.21000.21006,449,396
04 May 20210.20000.20500.19500.20500.20502,679,202
03 May 20210.20000.20000.19500.20000.2000802,311
30 Apr 20210.20000.20000.19500.19500.19502,425,434
29 Apr 20210.19000.19500.19000.19500.19502,488,807
28 Apr 20210.20000.20000.19500.19500.19501,671,445
27 Apr 20210.19500.20000.19500.20000.20001,915,620
26 Apr 20210.19500.20000.19500.20000.2000950,405
23 Apr 20210.19500.20000.19000.19500.19503,953,659
22 Apr 20210.20500.20500.20000.20000.20009,094,071
21 Apr 20210.20000.20500.20000.20000.20003,172,474
20 Apr 20210.20000.20250.19500.20000.20003,987,575
19 Apr 20210.20500.20500.20000.20500.20509,313,896
16 Apr 20210.20000.20500.20000.20500.20502,861,109
15 Apr 20210.20000.20500.20000.20500.20504,452,706
14 Apr 20210.20000.20500.20000.20000.20002,333,489
13 Apr 20210.20000.20500.20000.20000.20004,349,316
12 Apr 20210.20500.20500.20000.20500.20501,773,231
09 Apr 20210.20500.20750.20500.20500.20501,365,378
08 Apr 20210.20500.21000.20500.20500.20501,406,145
07 Apr 20210.20500.20750.20250.20500.20502,301,144
06 Apr 20210.21000.21000.20000.20500.20502,588,644
01 Apr 20210.20500.21000.20500.20500.20502,189,502
31 Mar 20210.21000.21500.19500.20500.20504,787,622
30 Mar 20210.21630.21630.21630.21630.2163-
29 Mar 20210.21630.21630.21630.21630.2163-
26 Mar 20210.24030.24030.21630.21630.21631,328,328
25 Mar 20210.24510.24510.23070.23550.23551,961,311
24 Mar 20210.26920.26920.24030.24030.24031,367,200
23 Mar 20210.26920.27880.26440.26920.26921,872,765
22 Mar 20210.26440.26920.25960.25960.2596565,322
19 Mar 20210.25000.27880.25000.26440.26441,660,723
18 Mar 20210.24510.25960.24030.25000.25001,598,126
17 Mar 20210.28360.29320.24030.24030.24035,337,470
16 Mar 20210.26440.26440.26440.26440.2644-
15 Mar 20210.27880.28840.26440.26440.2644913,738
12 Mar 20210.27400.28360.26920.26920.26922,610,832
11 Mar 20210.27880.27880.26440.26920.26921,726,666
10 Mar 20210.25480.29320.25480.27400.27404,243,392
09 Mar 20210.24510.25960.24510.25000.2500762,564
08 Mar 20210.25000.26000.24000.25500.25501,155,240
05 Mar 20210.24000.26000.24000.25000.25003,268,890
04 Mar 20210.23500.24500.23000.23500.23503,039,851
03 Mar 20210.23000.27000.22000.23500.23506,130,853
02 Mar 20210.21000.21500.20500.21000.2100340,068
01 Mar 20210.20500.21000.20500.20500.2050188,554
26 Feb 20210.21000.21000.20500.20500.2050415,132
25 Feb 20210.20000.21500.20000.21500.2150294,446
24 Feb 20210.20500.21500.20500.21000.2100590,503
23 Feb 20210.19500.20500.19500.20000.2000324,396
22 Feb 20210.20500.20500.19500.19500.1950503,137
19 Feb 20210.21000.21000.20000.20500.2050300,402
18 Feb 20210.20000.21000.20000.21000.2100347,956
17 Feb 20210.20500.21000.20000.21000.2100217,244
16 Feb 20210.20500.20500.19500.20000.2000746,554
15 Feb 20210.21000.21000.20000.20000.20001,405,600
12 Feb 20210.21500.21500.21000.21000.2100148,884
11 Feb 20210.22500.22500.21500.22000.2200334,098
10 Feb 20210.23000.23000.22000.22500.2250619,597
09 Feb 20210.23000.23000.22000.23000.2300339,410
08 Feb 20210.21500.23000.21500.23000.2300551,467
05 Feb 20210.22000.22500.22000.22000.2200315,754
04 Feb 20210.22500.23500.22000.22000.2200919,452
03 Feb 20210.22000.23000.22000.22500.2250426,989
02 Feb 20210.21500.23000.21500.23000.2300823,781
01 Feb 20210.21000.21500.21000.21000.2100120,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...