Australia markets closed

Saturn Metals Limited (STN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2750+0.0050 (+1.85%)
At close: 12:43PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.27500.27500.27500.27500.27506,747
22 May 20240.27500.27500.25000.27000.2700169,869
21 May 20240.29500.29500.27500.27500.2750552,353
20 May 20240.26000.30000.26000.28000.2800460,792
17 May 20240.24500.24500.24500.24500.2450197
16 May 20240.24500.24500.24000.24000.240086,133
15 May 20240.23000.24500.23000.24500.245082,614
14 May 20240.23000.23000.22500.22500.2250130,215
13 May 20240.25000.25500.24000.24000.2400107,472
10 May 20240.25000.26500.24500.25500.2550381,787
09 May 20240.24000.24000.24000.24000.240023,453
08 May 20240.23000.24000.23000.24000.2400105,873
07 May 20240.23000.24500.23000.23000.2300143,177
06 May 20240.23000.23000.22000.22000.220085,107
03 May 20240.23000.24000.23000.24000.240039,736
02 May 20240.24000.24000.24000.24000.240011,231
01 May 20240.25000.25000.24000.24000.240015,941
30 Apr 20240.24000.26000.23500.25500.2550171,636
29 Apr 20240.26500.26500.25000.25000.250098,945
26 Apr 20240.25000.26000.23000.26000.2600109,256
24 Apr 20240.24000.25000.24000.24500.245079,331
23 Apr 20240.21000.24000.21000.24000.2400326,711
22 Apr 20240.23000.23000.21000.21000.210041,000
19 Apr 20240.22000.24000.22000.22000.2200293,074
18 Apr 20240.22000.22000.22000.22000.22003,376
17 Apr 20240.22000.22000.21500.22000.220076,174
16 Apr 20240.20000.22000.20000.21500.2150414,361
15 Apr 20240.18500.20000.18500.20000.2000338,001
12 Apr 20240.20000.20000.19000.19000.1900191,203
11 Apr 20240.19500.19500.19500.19500.195052,186
10 Apr 20240.20000.20000.19000.20000.2000234,043
09 Apr 20240.20000.20000.19500.19500.195099,227
08 Apr 20240.21000.21000.20000.20500.2050142,172
05 Apr 20240.19500.20500.19500.20000.2000153,510
04 Apr 20240.19000.20000.19000.19500.1950229,873
03 Apr 20240.18500.20000.18500.19000.1900409,467
02 Apr 20240.18000.19500.18000.18000.1800333,797
28 Mar 20240.18000.19000.18000.18000.180089,623
27 Mar 20240.18000.18000.17500.18000.180068,098
26 Mar 20240.17500.17500.17500.17500.1750-
25 Mar 20240.18000.18000.17500.17500.175073,059
22 Mar 20240.18000.18000.18000.18000.180071,857
21 Mar 20240.19000.19000.18500.18500.185052,957
20 Mar 20240.18000.18500.18000.18500.185061,256
19 Mar 20240.18000.18000.18000.18000.1800-
18 Mar 20240.17000.18000.17000.18000.1800182,218
15 Mar 20240.16000.17000.16000.17000.170074,637
14 Mar 20240.17000.17000.16500.16500.16508,590
13 Mar 20240.16000.17000.16000.16500.165070,714
12 Mar 20240.15500.15500.15500.15500.1550-
11 Mar 20240.17000.18000.15500.15500.1550136,012
08 Mar 20240.16000.17000.16000.17000.170020,867
07 Mar 20240.16000.16000.16000.16000.160046,652
06 Mar 20240.17500.17500.17500.17500.17503,000
05 Mar 20240.18000.18000.17500.17500.175087,009
04 Mar 20240.16000.17500.16000.17500.1750132,259
01 Mar 20240.15500.16000.15500.16000.160068,750
29 Feb 20240.15500.16000.15500.16000.1600133,938
28 Feb 20240.15500.16500.15000.15000.1500208,829
27 Feb 20240.14500.14500.14500.14500.1450-
26 Feb 20240.14500.14500.14000.14500.1450291,133
23 Feb 20240.14500.15000.14500.14500.1450214,107
22 Feb 20240.15000.15000.15000.15000.150069,860
21 Feb 20240.14500.15000.14000.15000.1500143,589
20 Feb 20240.15000.15500.14000.14000.1400254,551
19 Feb 20240.16000.16000.15000.15000.1500175,318
16 Feb 20240.16500.16500.15500.16500.165022,179
15 Feb 20240.16500.16500.16500.16500.1650-
14 Feb 20240.16000.16500.16000.16500.165015,750
13 Feb 20240.16500.16500.16000.16000.16003,366
12 Feb 20240.16500.16500.16500.16500.1650-
09 Feb 20240.16500.16500.16250.16500.1650106,421
08 Feb 20240.15500.16000.15000.16000.1600188,358
07 Feb 20240.16000.16000.15000.15000.1500249,482
06 Feb 20240.14500.15000.14500.15000.1500142,454
05 Feb 20240.14000.14500.14000.14500.145030,491
02 Feb 20240.14000.14500.14000.14000.1400242,952
01 Feb 20240.17000.17000.13500.13500.1350690,079
31 Jan 20240.18000.18000.16500.16500.165045,747
30 Jan 20240.17500.18000.17500.17500.175014,315
29 Jan 20240.19000.19000.17000.17500.175084,199
25 Jan 20240.19000.19000.19000.19000.190026,720
24 Jan 20240.19000.19000.19000.19000.1900160,894
23 Jan 20240.20000.20000.19000.19000.190030,000
22 Jan 20240.20000.20000.19000.19500.1950115,572
19 Jan 20240.18500.19000.18500.19000.1900140,663
18 Jan 20240.20000.20000.18500.18500.185051,700
17 Jan 20240.20000.20000.19000.19000.1900110,403
16 Jan 20240.19500.20000.19000.19000.190063,964
15 Jan 20240.19000.19000.19000.19000.190010,319
12 Jan 20240.19000.19000.18500.18500.185016,291
11 Jan 20240.18500.18500.18500.18500.185030,851
10 Jan 20240.19000.19500.18500.18500.185083,412
09 Jan 20240.20500.20500.19000.19000.190039,810
08 Jan 20240.21000.21000.20000.20000.2000102,198
05 Jan 20240.18000.22500.18000.21500.2150719,721
04 Jan 20240.16500.18000.16500.18000.180073,196
03 Jan 20240.17000.17500.16500.16500.165025,006
02 Jan 20240.17500.17500.16500.17000.1700268,047
29 Dec 20230.18000.18000.17000.17000.1700426,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...