Santana Minerals Ltd Historical Data - SMI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Santana Minerals Ltd (SMI)
Santana Minerals Ltd (SMI) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.065	-4.79704797048	1.355	1.47	1.255	536416	1.34433542	DE
4	0.01	0.78125	1.28	1.47	1.24	312440	1.33152754	DE
12	-0.17	-11.6438356164	1.46	1.565	1	369428	1.28725238	DE
26	0.75	138.888888889	0.54	1.565	0.53	357167	1.17256002	DE
52	0.57	79.1666666667	0.72	1.565	0.485	253267	0.99940943	DE
156	1.16	892.307692308	0.13	1.565	0.08	216421	0.67489289	DE
260	1.287	42900	0.003	1.565	0.0015	2033536	0.05320869	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	1.29	0	0.00	1.29	1.29	1.29	0
1713852900	1.29	0	0.00	1.29	1.29	1.29	0
1713766500	1.29	-0.02	-1.15	1.35	1.35	1.29	259928
1713507300	1.305	-0.03	-1.88	1.355	1.36	1.285	424647
1713420900	1.33	-0.08	-5.67	1.42	1.42	1.2549999	934473
1713334500	1.41	0.15	11.90	1.3	1.47	1.285	892494
1713248100	1.26	-0.1	-7.01	1.355	1.355	1.26	170536
1713161700	1.355	0.01	0.74	1.365	1.37	1.33	75456
1712902500	1.345	0.04	3.07	1.335	1.4	1.335	403597
1712816100	1.305	-0.01	-0.38	1.29	1.31	1.275	78307
1712729700	1.31	-0.02	-1.13	1.325	1.345	1.31	74662
1712643300	1.325	-0.03	-2.21	1.37	1.3799999	1.325	372983
1712556900	1.355	0.02	1.50	1.3799999	1.3799999	1.33	218269
1712294100	1.335	0.01	1.14	1.335	1.42	1.31	368867
1712207700	1.32	0.02	1.54	1.3	1.355	1.285	263644
1712121300	1.3	-0.02	-1.14	1.35	1.36	1.29	390661
1712034900	1.315	0.04	3.14	1.295	1.36	1.295	369046
1711602900	1.275	0.03	2.82	1.27	1.29	1.25	148743
1711516500	1.24	-0.01	-0.80	1.26	1.2649999	1.24	5687
1711430100	1.25	-0.01	-0.79	1.28	1.28	1.24	77743
1711343700	1.26	-0.04	-3.08	1.3	1.32	1.245	391259
1711084500	1.3	0	0.00	1.335	1.335	1.28	113471
1710998100	1.3	0.05	4.00	1.26	1.335	1.26	424112
1710911700	1.25	-0.01	-0.40	1.22	1.27	1.22	91550
1710825300	1.2549999	0	0.00	1.235	1.27	1.23	61634
1710738900	1.2549999	-0.03	-2.33	1.26	1.29	1.235	113251
1710479700	1.285	-0.05	-3.38	1.33	1.33	1.25	122759
1710393300	1.33	-0.01	-0.37	1.33	1.345	1.32	81686
1710306900	1.335	-0.01	-0.37	1.3799999	1.3799999	1.305	187989
1710220500	1.34	0.01	0.37	1.34	1.37	1.305	241012
1710134100	1.335	-0.05	-3.61	1.37	1.385	1.325	309046
1709874900	1.385	0	0.00	1.385	1.385	1.385	0
1709788500	1.385	0.09	6.54	1.325	1.3899999	1.32	113778
1709702100	1.3	0.03	2.36	1.25	1.35	1.25	421084
1709615700	1.27	0	0.00	1.3	1.315	1.26	365052
1709529300	1.27	0.21	19.81	1.08	1.275	1.08	640755
1709270100	1.06	-0.05	-4.50	1.09	1.1	1.06	63906
1709183700	1.11	-0.01	-0.89	1.12	1.12	1.05	202200
1709097300	1.12	0.05	4.67	1.07	1.1299999	1.07	338906
1709010900	1.07	-0.08	-6.96	1.16	1.16	1.07	373092
1708924500	1.15	0.02	2.22	1.145	1.195	1.12	342895
1708665300	1.125	0.01	0.90	1.11	1.16	1.11	115013
1708578900	1.115	0.01	0.90	1.15	1.17	1.11	943735
1708492500	1.105	-0.02	-1.78	1.15	1.16	1.105	301068
1708406100	1.125	-0.04	-3.02	1.1299999	1.19	1.12	457438
1708319700	1.16	0	0.43	1.15	1.175	1.1	651333
1708060500	1.155	-0.08	-6.10	1.15	1.17	1	1874786
1707974100	1.23	-0.06	-4.65	1.31	1.32	1.225	709058
1707887700	1.29	-0.04	-3.01	1.3	1.35	1.25	386626
1707801300	1.33	0.03	2.31	1.28	1.345	1.2649999	202184
1707714900	1.3	-0.11	-7.47	1.4	1.405	1.29	457286
1707455700	1.405	-0.04	-2.43	1.46	1.47	1.395	296905
1707369300	1.44	-0.01	-0.35	1.485	1.52	1.43	308896
1707282900	1.445	0.07	4.71	1.41	1.485	1.405	164325
1707196500	1.3799999	-0.06	-3.83	1.44	1.46	1.37	561046
1707110100	1.435	-0.07	-4.33	1.53	1.53	1.42	613615
1706850900	1.5	0.09	6.38	1.5	1.565	1.44	470954
1706764500	1.41	-0.08	-5.37	1.52	1.52	1.41	524029
1706678100	1.49	0.07	4.93	1.41	1.5149999	1.41	675257
1706591700	1.42	0.02	1.43	1.46	1.46	1.405	663501
1706505300	1.4	0.11	8.11	1.35	1.425	1.295	647559
1706159700	1.295	0	0.39	1.3	1.3075	1.28	344197

Santana Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions