ASX - Delayed Quote AUD

Saturn Metals Limited (STN.AX)

0.2750
-0.0100
(-3.51%)
At close: May 9 at 4:10:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.28500.28500.27500.27500.2750631,259
May 8, 20250.27500.28500.26500.28500.28501,603,926
May 7, 20250.29500.29500.28000.28500.2850373,641
May 6, 20250.27500.30000.27000.29000.29002,368,884
May 5, 20250.25500.29500.25000.28000.28003,962,544
May 2, 20250.30000.30000.28000.29500.2950394,309
May 1, 20250.29500.30000.29000.29000.2900281,947
Apr 30, 20250.30500.30500.28500.29500.2950768,229
Apr 29, 20250.32000.32000.30500.32000.32001,017,383
Apr 28, 20250.33000.33000.29500.31250.3125904,986
Apr 24, 20250.29500.33000.29500.32500.32501,964,546
Apr 23, 20250.33000.33000.29000.30000.30003,248,798
Apr 22, 20250.33000.34000.32000.34000.34002,690,795
Apr 17, 20250.29500.31500.27500.31500.31502,738,705
Apr 16, 20250.29000.30500.28000.28000.28001,829,770
Apr 15, 20250.29000.29000.27500.29000.29001,861,270
Apr 14, 20250.28500.28500.26500.28500.28502,219,753
Apr 11, 20250.24500.27500.24000.26500.26502,531,367
Apr 10, 20250.23000.24500.23000.24000.24004,161,152
Apr 9, 20250.22000.23000.21500.22000.22001,767,826
Apr 8, 20250.21500.23000.21500.22000.22001,864,924
Apr 7, 20250.21500.23500.21500.21500.21504,378,840
Apr 4, 20250.23000.23500.22000.23000.2300390,018
Apr 3, 20250.23000.24000.22000.22000.22001,194,080
Apr 2, 20250.24000.24000.23000.23000.2300419,121
Apr 1, 20250.23500.24500.23000.23500.23501,212,894
Mar 31, 20250.23500.25000.22500.23500.23502,179,983
Mar 28, 20250.26000.26000.26000.26000.2600-
Mar 27, 20250.26000.27000.26000.26000.260062,000
Mar 26, 20250.27000.27750.25000.25500.2550272,579
Mar 25, 20250.26500.27000.26500.26500.265051,084
Mar 24, 20250.28000.28000.28000.28000.280015,973
Mar 21, 20250.28000.28500.27000.28500.285062,220
Mar 20, 20250.27500.29000.27500.27500.2750569,463
Mar 19, 20250.26000.28000.25500.27000.2700473,587
Mar 18, 20250.25500.27000.25500.27000.2700348,601
Mar 17, 20250.25500.25500.24500.25000.2500165,037
Mar 14, 20250.24750.25500.23500.25500.2550432,616
Mar 13, 20250.24500.24500.22000.24500.2450724,396
Mar 12, 20250.23500.24500.22000.24500.2450840,241
Mar 11, 20250.20500.23250.20500.22000.2200228,558
Mar 10, 20250.23500.23500.20000.20000.2000108,127
Mar 7, 20250.22000.23500.21000.23000.2300247,865
Mar 6, 20250.20000.22000.20000.20000.2000172,547
Mar 5, 20250.20500.20500.20000.20000.200040,438
Mar 4, 20250.21000.21000.19500.20000.2000149,597
Mar 3, 20250.20500.20500.20000.20500.205017,918
Feb 28, 20250.20500.21500.20000.20000.2000240,793
Feb 27, 20250.21500.22000.20500.21000.2100125,307
Feb 26, 20250.22000.22000.20750.21000.2100145,728
Feb 25, 20250.22000.22000.20500.22000.2200345,833
Feb 24, 20250.24000.24000.21500.22000.2200438,715
Feb 21, 20250.24000.24000.24000.24000.24007,919
Feb 20, 20250.24000.24000.23500.23500.235079,288
Feb 19, 20250.24500.24500.24000.24000.240060,314
Feb 18, 20250.25000.25000.24000.24000.2400109,574
Feb 17, 20250.24000.25000.24000.24000.2400154,181
Feb 14, 20250.25000.26000.24500.25500.2550201,424
Feb 13, 20250.25000.25500.24000.25000.2500126,184
Feb 12, 20250.24500.25500.24500.25000.2500396,404
Feb 11, 20250.24500.25000.24000.24000.240087,356
Feb 10, 20250.25000.25000.24000.24000.2400270,106
Feb 7, 20250.24000.25500.24000.25000.2500272,975
Feb 6, 20250.25000.25500.24000.25500.2550141,159
Feb 5, 20250.24000.25000.24000.25000.2500190,521
Feb 4, 20250.24000.24500.24000.24000.2400107,626
Feb 3, 20250.23000.24000.22500.24000.2400186,688
Jan 31, 20250.24500.24500.23000.23000.2300278,046
Jan 30, 20250.23000.23500.23000.23500.2350106,542
Jan 29, 20250.23000.23500.23000.23500.2350173,981
Jan 28, 20250.24500.24500.23500.23500.2350181,800
Jan 24, 20250.23000.23500.23000.23500.2350240,093
Jan 23, 20250.23000.23500.23000.23000.2300170,409
Jan 22, 20250.22500.23500.22500.23500.2350468,097
Jan 21, 20250.22500.22500.22500.22500.22504,982
Jan 20, 20250.22500.23000.22000.22000.2200286,302
Jan 17, 20250.21000.21500.20500.21000.210058,507
Jan 16, 20250.22000.22000.21000.21000.210030,747
Jan 15, 20250.22000.22000.22000.22000.220015,086
Jan 14, 20250.19500.21500.19500.21000.2100233,468
Jan 13, 20250.19000.21000.18000.20000.20001,811,610
Jan 10, 20250.19000.19000.17000.18000.18007,987,778
Jan 9, 20250.18500.20000.18500.19000.1900191,241
Jan 8, 20250.19000.19000.18500.18750.187591,768
Jan 7, 20250.19500.19500.18500.18500.1850206,595
Jan 6, 20250.21500.21500.19000.19500.1950793,222
Jan 3, 20250.22000.23000.21000.21000.2100304,270
Jan 2, 20250.22000.22000.21250.21250.21257,592
Dec 31, 20240.20500.20500.20500.20500.2050369
Dec 30, 20240.21000.22000.20000.20000.2000167,206
Dec 27, 20240.22500.22500.21000.21000.210015,786
Dec 24, 20240.20000.22500.20000.22000.2200418,328
Dec 23, 20240.20000.20000.19500.19500.195032,195
Dec 20, 20240.20000.20000.19500.19500.195026,971
Dec 19, 20240.21000.21000.18500.19500.195054,801
Dec 18, 20240.17500.20500.17500.20500.2050219,111
Dec 17, 20240.18000.18500.16500.16500.16501,801,586
Dec 16, 20240.19000.19500.17500.17500.17501,044,623
Dec 13, 20240.21000.22000.19000.19500.19501,264,624
Dec 12, 20240.22000.22000.20000.20500.20501,113,250
Dec 11, 20240.23500.24000.21500.21500.21501,399,084
Dec 10, 20240.22000.23000.21500.23000.2300704,034
Dec 9, 20240.22500.23500.21000.21500.2150986,080
Dec 6, 20240.23500.23500.21000.22500.2250152,338
Dec 5, 20240.25000.25500.23000.23000.2300528,564
Dec 4, 20240.25500.26500.25000.25500.2550618,370
Dec 3, 20240.24000.26500.24000.25000.2500210,590
Dec 2, 20240.23500.25500.23500.24500.2450250,365
Nov 29, 20240.22500.22500.22500.22500.2250-
Nov 28, 20240.23000.23000.22250.22500.2250251,675
Nov 27, 20240.23500.24000.23500.24000.24008,193
Nov 26, 20240.22000.24000.22000.23000.2300128,607
Nov 25, 20240.23500.23500.22000.22000.2200170,672
Nov 22, 20240.22500.22500.22500.22500.22505,045
Nov 21, 20240.23000.23000.23000.23000.230011,000
Nov 20, 20240.22500.22500.22000.22000.220023,255
Nov 19, 20240.22500.22500.22000.22000.220019,637
Nov 18, 20240.20500.21000.20000.21000.2100114,252
Nov 15, 20240.21500.21500.19500.20000.2000303,770
Nov 14, 20240.24000.24000.20000.21500.2150618,488
Nov 13, 20240.24500.24500.23000.23000.230085,962
Nov 12, 20240.26500.26500.22000.23500.2350360,183
Nov 11, 20240.26500.27000.26500.26500.265021,047
Nov 8, 20240.25500.27000.25500.25500.255052,209
Nov 7, 20240.28000.28000.24500.24500.2450373,304
Nov 6, 20240.28000.28000.28000.28000.28001,098
Nov 5, 20240.28000.28500.28000.28000.280077,711
Nov 4, 20240.27500.28000.27500.28000.28003,121
Nov 1, 20240.29500.29500.27500.28000.2800283,455
Oct 31, 20240.29500.29500.28000.28000.280053,577
Oct 30, 20240.28500.30000.28500.29000.290041,982
Oct 29, 20240.28500.28500.27500.27500.27503,508
Oct 28, 20240.30000.30000.26000.27500.2750265,076
Oct 25, 20240.29500.30000.29500.29500.295054,247
Oct 24, 20240.29000.30000.28000.28000.280044,611
Oct 23, 20240.29000.30000.29000.29000.2900189,214
Oct 22, 20240.30000.30000.28000.28000.2800136,195
Oct 21, 20240.28500.30000.28500.30000.3000467,215
Oct 18, 20240.27500.28000.27500.28000.2800129,154
Oct 17, 20240.27500.28000.27500.27500.275037,768
Oct 16, 20240.27500.27500.27500.27500.27503,636
Oct 15, 20240.27500.27750.27500.27750.277543,544
Oct 14, 20240.27500.27500.27000.27500.275084,266
Oct 11, 20240.27500.28000.27500.28000.280020,728
Oct 10, 20240.27000.27500.27000.27500.27509,072
Oct 9, 20240.27500.27500.27000.27000.270031,002
Oct 8, 20240.26000.27500.26000.27500.275046,051
Oct 7, 20240.26000.26000.26000.26000.26004,500
Oct 4, 20240.28500.28500.27000.28000.280090,036
Oct 3, 20240.28000.28500.28000.28500.285034,265
Oct 2, 20240.29500.30500.28000.30000.3000123,533
Oct 1, 20240.28000.29500.28000.28000.280028,781
Sep 30, 20240.31000.31000.27500.28000.280091,997
Sep 27, 20240.30000.32000.28500.32000.3200989,873
Sep 26, 20240.29000.29500.29000.29000.290064,394
Sep 25, 20240.28000.30000.28000.28500.2850129,224
Sep 24, 20240.28000.29000.27500.28000.280081,910
Sep 23, 20240.29000.34500.26500.27500.2750518,190
Sep 20, 20240.26000.28000.26000.28000.2800526,919
Sep 19, 20240.24500.26000.24500.25500.2550427,699
Sep 18, 20240.23500.24500.23500.24000.2400236,355
Sep 17, 20240.24000.24500.23000.23000.23001,561,571
Sep 16, 20240.22000.24500.22000.24000.2400475,736
Sep 13, 20240.22500.22500.21500.22000.2200431,941
Sep 12, 20240.21500.22000.21000.21000.210098,068
Sep 11, 20240.19500.19500.19500.19500.1950312
Sep 10, 20240.19500.19500.19500.19500.195050,000
Sep 9, 20240.20000.20000.19500.19500.195024,208
Sep 6, 20240.20000.20500.20000.20000.200038,121
Sep 5, 20240.20000.20500.19500.19500.195061,159
Sep 4, 20240.20000.20000.20000.20000.20004,999
Sep 3, 20240.20000.20500.20000.20500.205043,500
Sep 2, 20240.20000.22000.20000.20000.2000223,094
Aug 30, 20240.20000.20000.19500.19500.195075,800
Aug 29, 20240.19500.20000.19500.20000.2000146,229
Aug 28, 20240.18500.19500.18500.19500.1950263,727
Aug 27, 20240.18500.19000.18500.18500.185098,074
Aug 26, 20240.18500.19000.18500.18500.185044,960
Aug 23, 20240.19000.19000.18500.19000.1900155,107
Aug 22, 20240.19000.19500.19000.19500.195060,570
Aug 21, 20240.19000.19000.18500.18500.1850266,220
Aug 20, 20240.20000.20000.18500.18500.1850179,061
Aug 19, 20240.18500.19750.18500.19000.190086,554
Aug 16, 20240.18000.18500.18000.18500.1850164,194
Aug 15, 20240.18000.19000.18000.18000.1800554,664
Aug 14, 20240.18000.18500.18000.18000.180026,079
Aug 13, 20240.18000.18500.17000.18500.1850206,283
Aug 12, 20240.18500.18500.18000.18000.180096,544
Aug 9, 20240.17000.18000.17000.18000.180056,838
Aug 8, 20240.17000.17000.16500.16500.165052,390
Aug 7, 20240.17000.17000.17000.17000.170057,139
Aug 6, 20240.16500.16500.16500.16500.165087,053
Aug 5, 20240.18500.18500.16500.16500.1650300,069
Aug 2, 20240.18000.18000.18000.18000.180010,000
Aug 1, 20240.18500.18500.18500.18500.185052,000
Jul 31, 20240.18500.18500.18500.18500.185020,039
Jul 30, 20240.18500.18500.18000.18500.1850112,453
Jul 29, 20240.18500.19000.18000.18000.18009,931
Jul 26, 20240.18000.18250.18000.18250.182538,382
Jul 25, 20240.18500.18500.18000.18000.1800426,600
Jul 24, 20240.18000.19000.18000.19000.1900143,276
Jul 23, 20240.19000.19000.18000.18000.180055,711
Jul 22, 20240.17500.19000.17500.19000.1900123,269
Jul 19, 20240.17500.18000.17000.17000.1700183,217
Jul 18, 20240.18000.18000.17500.17500.175090,145
Jul 17, 20240.19000.19000.18000.18000.1800128,350
Jul 16, 20240.18000.20000.18000.20000.2000270,279
Jul 15, 20240.18500.18750.18500.18500.185040,355
Jul 12, 20240.18500.19500.18000.18000.1800437,543
Jul 11, 20240.18500.18500.18000.18000.18008,282
Jul 10, 20240.18500.18500.18000.18500.1850117,167
Jul 9, 20240.18500.18500.17500.18500.185065,142
Jul 8, 20240.17000.19000.17000.18500.1850638,562
Jul 5, 20240.17500.17500.17000.17000.170047,912
Jul 4, 20240.17500.18000.17500.17500.1750146,627
Jul 3, 20240.17000.17500.17000.17000.17001,032,370
Jul 2, 20240.17500.18250.17000.18250.182587,991
Jul 1, 20240.19000.19000.16500.17000.1700816,633
Jun 28, 20240.19500.19500.19500.19500.1950-
Jun 27, 20240.19500.19500.19500.19500.1950-
Jun 26, 20240.19000.19500.19000.19500.195032,507
Jun 25, 20240.18500.19500.17500.19500.1950160,950
Jun 24, 20240.19000.19000.18000.18000.180095,000
Jun 21, 20240.19500.19500.19500.19500.195089,435
Jun 20, 20240.19250.20000.19250.20000.2000102,376
Jun 19, 20240.19000.19500.18000.19500.1950203,961
Jun 18, 20240.19500.19500.18500.18500.185010,853
Jun 17, 20240.20000.20000.18500.18500.185042,142
Jun 14, 20240.20500.20500.20000.20000.200073,587
Jun 13, 20240.21500.21500.20000.20500.2050172,311
Jun 12, 20240.21000.21500.21000.21500.215060,780
Jun 11, 20240.22500.22500.20500.21000.2100251,027
Jun 7, 20240.22500.24000.22500.23500.235065,049
Jun 6, 20240.23500.24000.23500.23500.235075,308
Jun 5, 20240.23500.23500.23000.23000.230089,600
Jun 4, 20240.24500.24500.24500.24500.245017,697
Jun 3, 20240.25000.26000.25000.25000.250014,192
May 31, 20240.24000.24500.24000.24500.245031,786
May 30, 20240.24000.24000.23500.24000.240024,635
May 29, 20240.23500.23500.23500.23500.235038,689
May 28, 20240.26000.26500.24000.24000.240037,408
May 27, 20240.26000.26500.26000.26000.260020,790
May 24, 20240.25500.25500.24500.25000.250099,264
May 23, 20240.27500.27500.27500.27500.27506,747
May 22, 20240.27500.27500.25000.27000.2700169,869
May 21, 20240.29500.29500.27500.27500.2750552,353
May 20, 20240.26000.30000.26000.28000.2800460,792
May 17, 20240.24500.24500.24500.24500.2450197
May 16, 20240.24500.24500.24000.24000.240086,133
May 15, 20240.23000.24500.23000.24500.245082,614
May 14, 20240.23000.23000.22500.22500.2250130,215
May 13, 20240.25000.25500.24000.24000.2400107,472
May 10, 20240.25000.26500.24500.25500.2550381,787
May 9, 20240.24000.24000.24000.24000.240023,453

Related Tickers