Australia markets open in 3 hours 31 minutes

Saturn Metals Limited (STN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1950-0.0050 (-2.50%)
At close: 02:23PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20240.20000.20000.19500.19500.195024,208
06 Sept 20240.20000.20500.20000.20000.200038,121
05 Sept 20240.20000.20500.19500.19500.195061,159
04 Sept 20240.20000.20000.20000.20000.20004,999
03 Sept 20240.20000.20500.20000.20500.205043,500
02 Sept 20240.20000.22000.20000.20000.2000223,094
30 Aug 20240.20000.20000.19500.19500.195075,800
29 Aug 20240.19500.20000.19500.20000.2000146,229
28 Aug 20240.18500.19500.18500.19500.1950263,727
27 Aug 20240.18500.19000.18500.18500.185098,074
26 Aug 20240.18500.19000.18500.18500.185044,960
23 Aug 20240.19000.19000.18500.19000.1900155,107
22 Aug 20240.19000.19500.19000.19500.195060,570
21 Aug 20240.19000.19000.18500.18500.1850266,220
20 Aug 20240.20000.20000.18500.18500.1850179,061
19 Aug 20240.18500.19750.18500.19000.190086,554
16 Aug 20240.18000.18500.18000.18500.1850164,194
15 Aug 20240.18000.19000.18000.18000.1800554,664
14 Aug 20240.18000.18500.18000.18000.180026,079
13 Aug 20240.18000.18500.17000.18500.1850206,283
12 Aug 20240.18500.18500.18000.18000.180096,544
09 Aug 20240.17000.18000.17000.18000.180056,838
08 Aug 20240.17000.17000.16500.16500.165052,390
07 Aug 20240.17000.17000.17000.17000.170057,139
06 Aug 20240.16500.16500.16500.16500.165087,053
05 Aug 20240.18500.18500.16500.16500.1650300,069
02 Aug 20240.18000.18000.18000.18000.180010,000
01 Aug 20240.18500.18500.18500.18500.185052,000
31 July 20240.18500.18500.18500.18500.185020,039
30 July 20240.18500.18500.18000.18500.1850112,453
29 July 20240.18500.19000.18000.18000.18009,931
26 July 20240.18000.18250.18000.18250.182538,382
25 July 20240.18500.18500.18000.18000.1800426,600
24 July 20240.18000.19000.18000.19000.1900143,276
23 July 20240.19000.19000.18000.18000.180055,711
22 July 20240.17500.19000.17500.19000.1900123,269
19 July 20240.17500.18000.17000.17000.1700183,217
18 July 20240.18000.18000.17500.17500.175090,145
17 July 20240.19000.19000.18000.18000.1800128,350
16 July 20240.18000.20000.18000.20000.2000270,279
15 July 20240.18500.18750.18500.18500.185040,355
12 July 20240.18500.19500.18000.18000.1800437,543
11 July 20240.18500.18500.18000.18000.18008,282
10 July 20240.18500.18500.18000.18500.1850117,167
09 July 20240.18500.18500.17500.18500.185065,142
08 July 20240.17000.19000.17000.18500.1850638,562
05 July 20240.17500.17500.17000.17000.170047,912
04 July 20240.17500.18000.17500.17500.1750146,627
03 July 20240.17000.17500.17000.17000.17001,032,370
02 July 20240.17500.18250.17000.18250.182587,991
01 July 20240.19000.19000.16500.17000.1700816,633
28 June 20240.19500.19500.19500.19500.1950-
27 June 20240.19500.19500.19500.19500.1950-
26 June 20240.19000.19500.19000.19500.195032,507
25 June 20240.18500.19500.17500.19500.1950160,950
24 June 20240.19000.19000.18000.18000.180095,000
21 June 20240.19500.19500.19500.19500.195089,435
20 June 20240.19250.20000.19250.20000.2000102,376
19 June 20240.19000.19500.18000.19500.1950203,961
18 June 20240.19500.19500.18500.18500.185010,853
17 June 20240.20000.20000.18500.18500.185042,142
14 June 20240.20500.20500.20000.20000.200073,587
13 June 20240.21500.21500.20000.20500.2050172,311
12 June 20240.21000.21500.21000.21500.215060,780
11 June 20240.22500.22500.20500.21000.2100251,027
07 June 20240.22500.24000.22500.23500.235065,049
06 June 20240.23500.24000.23500.23500.235075,308
05 June 20240.23500.23500.23000.23000.230089,600
04 June 20240.24500.24500.24500.24500.245017,697
03 June 20240.25000.26000.25000.25000.250014,192
31 May 20240.24000.24500.24000.24500.245031,786
30 May 20240.24000.24000.23500.24000.240024,635
29 May 20240.23500.23500.23500.23500.235038,689
28 May 20240.26000.26500.24000.24000.240037,408
27 May 20240.26000.26500.26000.26000.260020,790
24 May 20240.25500.25500.24500.25000.250099,264
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...