STA

Strandline Resources Historical Data

Company Name Stock Ticker Symbol Market Type
Strandline Resources Limited STA Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.02 -4.76% 0.40 02:10:11
Open Price Low Price High Price Close Price Prev Close
0.425 0.39 0.425 0.40 0.42
more quote information »

STA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5150.530.390.4567195,459,716-0.115-22.33%
1 Month0.450.560.390.4958614,709,462-0.05-11.11%
3 Months0.3150.560.290.4426923,328,5350.08526.98%
6 Months0.470.560.280.4180293,614,487-0.07-14.89%
1 Year0.200.560.190.358383,552,2280.20100.0%
3 Years0.1050.560.0670.3003181,942,0480.295280.95%
5 Years0.0050.560.0040.2680441,468,5370.3957,900.0%

STA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 0.42 -0.005 -1.18% 0.425 0.445 0.42 3,175,948
Sep 26 2022 0.425 -0.0225 -5.03% 0.42 0.43 0.41 6,799,169
Sep 23 2022 0.4475 -0.0425 -8.67% 0.45 0.465 0.435 8,652,968
Sep 21 2022 0.49 -0.03 -5.77% 0.51 0.515 0.475 3,624,076
Sep 20 2022 0.52 0.025 5.05% 0.515 0.53 0.51 2,762,652
Sep 19 2022 0.495 -0.035 -6.6% 0.52 0.535 0.495 5,635,932
Sep 16 2022 0.53 -0.025 -4.5% 0.545 0.56 0.53 8,111,615
Sep 15 2022 0.555 0.005 0.91% 0.55 0.56 0.54 2,387,037
Sep 14 2022 0.55 0.005 0.92% 0.51 0.5575 0.505 7,705,715
Sep 13 2022 0.545 0.04 7.92% 0.51 0.545 0.505 5,848,522
Sep 12 2022 0.505 0.005 1.0% 0.52 0.52 0.505 4,715,650
Sep 09 2022 0.50 0.01 2.04% 0.495 0.515 0.49 6,460,091
Sep 08 2022 0.49 0.005 1.03% 0.485 0.50 0.485 3,761,128
Sep 07 2022 0.485 -0.005 -1.02% 0.485 0.495 0.475 2,170,392
Sep 06 2022 0.49 0.015 3.16% 0.48 0.495 0.47 3,081,424
Sep 05 2022 0.475 0.0025 0.53% 0.48 0.50 0.475 3,766,132
Sep 02 2022 0.4725 -0.0075 -1.56% 0.475 0.49 0.47 2,209,492
Sep 01 2022 0.48 0.00 0.0% 0.485 0.49 0.47 4,680,402
Aug 31 2022 0.48 0.0225 4.92% 0.455 0.49 0.455 4,140,509
Aug 30 2022 0.4575 0.0225 5.17% 0.45 0.465 0.44 2,023,540
Aug 29 2022 0.435 0.00 0.0% 0.425 0.44 0.41 2,654,230
Aug 26 2022 0.435 0.0125 2.96% 0.43 0.445 0.43 1,817,117
See More Historical Prices ยป
Your Recent History
ASX
STA
Strandline..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220928 14:09:32