Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Santana Minerals Limited (SMI.AX)

0.5450
-0.0150
(-2.68%)
At close: 4:10:43 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.57000.57500.53000.54500.54501,979,327
Apr 24, 20250.57000.59000.55500.56000.56001,134,022
Apr 23, 20250.59000.59000.53750.55000.55002,532,589
Apr 22, 20250.58000.61000.57750.60000.60003,287,824
Apr 17, 20250.53500.59000.53500.57500.57503,338,553
Apr 16, 20250.51500.53000.51250.52000.52001,483,349
Apr 15, 20250.51500.53000.50000.51500.51501,670,817
Apr 14, 20250.52500.52500.49500.51500.51501,097,610
Apr 11, 20250.47000.51000.46500.51000.51001,786,257
Apr 10, 20250.46000.47000.43500.45000.45002,995,397
Apr 9, 20250.46500.46500.39750.41500.41503,150,565
Apr 8, 20250.45500.48000.45000.47500.47502,971,869
Apr 7, 20250.47500.47500.42000.42500.42504,133,778
Apr 4, 20250.52500.53000.48000.49500.49502,574,946
Apr 3, 20250.56000.57500.52500.53000.53001,920,266
Apr 2, 20250.55500.57000.53500.56500.5650982,602
Apr 1, 20250.55500.56500.53500.55000.55001,885,765
Mar 31, 20250.58000.59000.52500.54000.54002,780,234
Mar 28, 20250.57500.59000.57500.59000.59001,402,000
Mar 27, 20250.57000.58000.56500.57000.5700548,858
Mar 26, 20250.56500.57500.55000.57000.5700510,695
Mar 25, 20250.55500.56500.53500.55000.55002,129,538
Mar 24, 20250.55000.57250.55000.55500.55502,819,615
Mar 21, 20250.58500.59000.56000.56500.56502,169,056
Mar 20, 20250.59500.60250.56500.59000.59002,769,012
Mar 19, 20250.56500.58500.56000.57500.5750915,656
Mar 18, 20250.57000.57500.54500.56000.5600793,568
Mar 17, 20250.57000.57500.55000.55000.55001,028,819
Mar 14, 20250.57500.58500.55000.57500.5750623,523
Mar 13, 20250.54000.55000.53000.55000.5500422,307
Mar 12, 20250.55000.55500.53000.53500.53501,310,948
Mar 11, 20250.60000.60000.53000.53500.53503,829,665
Mar 10, 20250.60000.61000.58000.61000.6100606,827
Mar 7, 20250.60000.60000.58000.60000.6000436,554
Mar 6, 20250.56000.60000.56000.60000.6000627,250
Mar 5, 20250.56500.57000.54500.56000.56002,193,783
Mar 4, 20250.55500.56500.53500.54500.5450536,927
Mar 3, 20250.58000.58000.54500.56500.5650487,350
Feb 28, 20250.56500.58000.54000.56000.56001,596,490
Feb 27, 20250.57000.59000.55500.56500.5650994,880
Feb 26, 20250.56000.57000.55000.55000.5500852,326
Feb 25, 20250.56500.56500.54000.56000.5600966,142
Feb 24, 20250.60000.60000.56500.57000.5700874,200
Feb 21, 20250.60500.62000.58500.60500.60501,632,427
Feb 20, 20250.57500.60000.57000.60000.6000330,414
Feb 19, 20250.60000.60500.57000.57500.57501,647,113
Feb 18, 20250.60000.60500.59000.59500.59501,411,858
Feb 17, 20250.59000.60500.57000.59000.59001,457,568
Feb 14, 20250.59000.60500.57500.59500.5950874,196
Feb 13, 20250.57500.59000.56500.58000.58001,041,033
Feb 12, 20250.56000.58500.56000.57000.5700648,080
Feb 11, 20250.56500.60000.54500.59000.59002,770,726
Feb 10, 20250.52500.56500.51500.55500.55502,200,494
Feb 7, 20250.53500.54500.51500.52500.52502,205,237
Feb 6, 20250.52000.54000.51000.53000.53001,838,741
Feb 5, 20250.52000.52500.49000.51500.51501,788,654
Feb 4, 20250.50000.51500.49500.50500.50502,526,172
Feb 3, 20250.53000.53000.49500.49500.49501,587,815
Jan 31, 20250.50000.52000.49000.52000.52003,263,820
Jan 30, 20250.50000.51000.46500.47500.47501,807,060
Jan 29, 20250.48000.50000.47750.50000.5000507,004
Jan 28, 20250.50000.50000.45500.47000.47002,594,387
Jan 24, 20250.47000.49500.46000.48500.4850540,148
Jan 23, 20250.45500.47500.45500.46000.4600386,379
Jan 22, 20250.47500.47500.45000.47000.4700510,302
Jan 21, 20250.45500.48000.44500.47500.4750719,831
Jan 20, 20250.46500.47000.44500.45500.4550309,433
Jan 17, 20250.46500.47500.45000.46000.4600515,405
Jan 16, 20250.47500.47500.45500.45500.4550492,453
Jan 15, 20250.45500.47500.44500.47000.4700825,540
Jan 14, 20250.47000.47000.45000.45500.4550427,506
Jan 13, 20250.46000.47000.45500.47000.4700427,995
Jan 10, 20250.47000.47500.46000.46000.4600568,743
Jan 9, 20250.45500.47000.44500.47000.4700501,399
Jan 8, 20250.46500.48500.45000.46000.4600986,828
Jan 7, 20250.46000.46500.44500.45500.4550364,615
Jan 6, 20250.47000.47500.45000.45500.4550838,380
Jan 3, 20250.46500.48000.46000.48000.4800368,748
Jan 2, 20250.49500.49500.45000.46000.4600509,001
Dec 31, 20240.49000.50000.48000.48500.4850335,641
Dec 30, 20240.49000.51500.47500.48500.4850540,830
Dec 27, 20240.46500.48500.46500.48500.4850153,485
Dec 24, 20240.46000.46000.44500.45000.4500346,531
Dec 23, 20240.45500.46500.44000.46000.4600718,108
Dec 20, 20240.45000.48000.45000.45500.45501,303,932
Dec 19, 20240.46000.46000.44000.45500.45501,536,948
Dec 18, 20240.46500.48000.44000.47000.47001,007,682
Dec 17, 20240.43500.46500.42000.45000.4500873,483
Dec 16, 20240.46500.47000.43000.44000.44003,734,698
Dec 13, 20240.46000.48500.44500.47000.47001,898,991
Dec 12, 20240.44500.46500.43500.45000.45001,558,641
Dec 11, 20240.49000.49000.43000.44000.44003,111,596
Dec 10, 20240.47500.49000.45500.47000.47001,485,286
Dec 9, 20240.48500.48750.46500.47500.47501,269,503
Dec 6, 20240.48500.50000.47500.48000.4800999,815
Dec 5, 20240.49500.50500.48500.50000.5000771,921
Dec 4, 20240.48000.49500.47000.48500.48502,143,867
Dec 3, 20240.50000.50000.47500.48500.48501,692,249
Dec 2, 20240.54500.54500.48500.50000.50001,701,930
Nov 29, 20240.51500.53500.50000.53000.53001,451,769
Nov 28, 20240.51000.54000.49750.51500.51501,442,784
Nov 27, 20240.51000.51500.48500.49500.49502,025,185
Nov 26, 20240.51500.53500.49500.50000.50001,454,709
Nov 25, 20240.55500.56500.51000.51500.51501,412,911
Nov 22, 20240.59000.59000.52500.52500.52502,010,826
Nov 21, 20240.52500.59000.52000.58500.5850874,045
Nov 20, 20240.57500.57500.52000.53000.53002,041,618
Nov 19, 20240.56000.57000.53500.54500.54502,795,661
Nov 18, 20240.55000.56500.51500.54000.54006,001,583
Nov 15, 20240.68000.69000.51000.50000.50005,556,412
Nov 14, 20240.60500.60500.60500.60500.6050-
Nov 13, 20240.60500.60500.60500.60500.6050-
Nov 12, 20240.63000.64000.59000.60500.60501,559,694
Nov 11, 20240.62500.65000.62250.64500.6450667,086
Nov 8, 20240.62000.65000.62000.64500.6450341,605
Nov 7, 20240.65500.65500.58500.60000.60002,012,952
Nov 6, 20240.65500.65500.56500.65500.65501,285,862
Nov 5, 20240.65000.65000.65000.65000.6500-
Nov 4, 20240.65000.65000.65000.65000.6500-
Nov 1, 20240.65000.65000.65000.65000.6500-
Oct 31, 20240.65000.65000.65000.65000.6500-
Oct 30, 20240.65000.65000.65000.65000.6500-
Oct 29, 20240.65000.65000.65000.65000.6500-
Oct 28, 2024 3:1 Stock Splits
Oct 28, 20240.74000.74000.65000.65000.6500186,200
Oct 25, 20240.69000.71000.67000.70000.70001,047,057
Oct 24, 20240.68000.70330.67330.70000.70001,420,422
Oct 23, 20240.67670.70670.66170.69670.6967990,639
Oct 22, 20240.69000.69330.66170.66670.66679,244,047
Oct 21, 20240.71000.73330.68330.69330.69334,994,778
Oct 18, 20240.70330.71670.68670.69330.69331,748,433
Oct 17, 20240.69000.71330.68000.70670.70672,333,709
Oct 16, 20240.71000.72330.67670.68000.68001,076,034
Oct 15, 20240.73670.73670.70670.71670.7167379,518
Oct 14, 20240.74670.75330.71670.72670.7267954,618
Oct 11, 20240.75330.75330.73670.74000.7400567,447
Oct 10, 20240.73000.75670.73000.75330.7533513,411
Oct 9, 20240.75000.76330.72670.72670.7267622,302
Oct 8, 20240.74670.75330.73000.74000.7400867,585
Oct 7, 20240.68670.75330.66670.75000.75001,754,694
Oct 4, 20240.63000.67330.62330.66670.66671,476,141
Oct 3, 20240.67330.68670.64670.65170.65171,782,645
Oct 2, 20240.72330.75000.67670.67670.67671,911,405
Oct 1, 20240.73670.73670.70000.70330.70331,291,782
Sep 30, 20240.76670.77330.73670.74330.74331,508,778
Sep 27, 20240.82000.82000.76670.77330.77334,623,051
Sep 26, 20240.80000.82000.78000.80670.80673,508,842
Sep 25, 20240.78000.79330.75330.79000.79002,798,397
Sep 24, 20240.70000.76000.70000.75330.75332,667,633
Sep 23, 20240.72330.73000.69670.70670.70671,499,142
Sep 20, 20240.71330.72670.69330.71000.71001,472,463
Sep 19, 20240.68000.71670.66000.71670.71672,273,583
Sep 18, 20240.67670.68670.65670.68000.68001,281,708
Sep 17, 20240.69000.69670.67000.67670.6767891,738
Sep 16, 20240.69670.70000.68000.69000.69001,114,731
Sep 13, 20240.70000.70000.66670.69000.69001,298,214
Sep 12, 20240.65330.70000.64000.70000.70002,826,174
Sep 11, 20240.64670.66000.63170.64330.64331,485,387
Sep 10, 20240.64000.64500.62330.63330.63331,063,551
Sep 9, 20240.64670.66170.62670.64000.64002,126,397
Sep 6, 20240.62000.64670.61670.64000.64005,173,422
Sep 5, 20240.56500.59330.55670.59330.59333,102,963
Sep 4, 20240.56170.56330.55000.55670.5567586,992
Sep 3, 20240.57330.57330.54170.56670.5667669,855
Sep 2, 20240.57830.57830.55500.56670.56671,511,949
Aug 30, 20240.57000.60330.56830.56830.56831,832,313
Aug 29, 20240.56330.59000.55500.56670.56672,607,306
Aug 28, 20240.56670.58500.55000.56330.56333,142,158
Aug 27, 20240.55330.57000.54000.57000.57001,725,696
Aug 26, 20240.56330.57170.54000.54670.54671,737,951
Aug 23, 20240.51670.55670.51000.55670.55671,687,137
Aug 22, 20240.52170.53670.51500.51830.51832,629,185
Aug 21, 20240.52670.52670.50670.52670.52672,404,461
Aug 20, 20240.54000.55330.52670.53170.53175,930,229
Aug 19, 20240.45330.55000.44670.54000.54006,800,211
Aug 16, 20240.45170.45500.43330.44330.44331,041,702
Aug 15, 20240.44670.46000.43830.44670.44671,557,450
Aug 14, 20240.43000.45670.43000.44330.44331,800,252
Aug 13, 20240.41000.43000.41000.42830.42831,171,971
Aug 12, 20240.41000.41250.39670.40170.4017537,486
Aug 9, 20240.40830.42830.40330.40330.4033405,012
Aug 8, 20240.43830.44000.40330.40500.4050970,851
Aug 7, 20240.43330.44000.42670.43330.43331,834,104
Aug 6, 20240.41170.43170.40670.43000.4300661,686
Aug 5, 20240.41670.42000.40000.42000.4200866,235
Aug 2, 20240.43170.43170.41000.42000.4200659,052
Aug 1, 20240.42670.44000.42330.43330.43332,062,350
Jul 31, 20240.42000.43000.41750.43000.4300377,088
Jul 30, 20240.43330.43670.40330.41000.41001,211,661
Jul 29, 20240.41670.43330.41500.43330.4333983,277
Jul 26, 20240.38330.40000.37670.40000.4000343,422
Jul 25, 20240.39830.40000.37000.37500.37501,127,988
Jul 24, 20240.39500.39500.37670.39330.3933587,481
Jul 23, 20240.39500.40170.39000.39000.3900249,306
Jul 22, 20240.39330.40670.39000.39000.3900654,285
Jul 19, 20240.39830.39830.37670.38670.3867708,051
Jul 18, 20240.41500.41500.39330.39500.3950606,297
Jul 17, 20240.41170.42500.40830.40830.4083686,286
Jul 16, 20240.40000.41000.40000.40170.4017342,210
Jul 15, 20240.40670.42000.39000.39670.39671,641,060
Jul 12, 20240.40330.40330.39830.39830.3983654,483
Jul 11, 20240.40000.40170.39000.40000.4000538,764
Jul 10, 20240.40000.40000.39170.39500.3950183,813
Jul 9, 20240.40000.40000.38830.39500.3950531,702
Jul 8, 20240.38830.40000.38830.40000.4000448,962
Jul 5, 20240.40000.40000.38500.38830.3883541,914
Jul 4, 20240.38170.40170.38170.39000.39001,501,539
Jul 3, 20240.37670.37830.37000.37500.3750409,569
Jul 2, 20240.34830.38330.34830.37000.3700825,060
Jul 1, 20240.34500.35330.33670.34330.34331,248,096
Jun 28, 20240.33330.34170.33000.34170.3417519,750
Jun 27, 20240.35000.35000.33330.33500.3350769,581
Jun 26, 20240.34170.34670.34000.34000.3400281,079
Jun 25, 20240.34500.34830.34000.34000.34001,230,612
Jun 24, 20240.37670.37670.34330.34500.3450515,724
Jun 21, 20240.37500.38000.37330.38000.3800272,613
Jun 20, 20240.37330.37670.36000.37330.3733597,450
Jun 19, 20240.35170.37500.35170.36670.3667913,056
Jun 18, 20240.34670.35330.34500.35170.3517411,666
Jun 17, 20240.35830.36000.34330.34330.3433690,018
Jun 14, 20240.35830.36000.35170.35170.3517224,613
Jun 13, 20240.35830.37330.35750.36170.36171,936,392
Jun 12, 20240.36000.36000.35330.35670.35673,423,540
Jun 11, 20240.35670.36670.35330.35500.35501,852,932
Jun 7, 20240.35330.36670.35170.36000.36002,359,674
Jun 6, 20240.34670.36330.34170.34830.34832,284,932
Jun 5, 20240.34670.34670.32830.34170.34171,599,033
Jun 4, 20240.36000.36000.34170.34330.3433632,571
Jun 3, 20240.36000.36000.35000.35330.3533514,350
May 31, 20240.36000.36000.35670.36000.3600316,584
May 30, 20240.37170.37170.34670.35000.35001,652,769
May 29, 20240.38000.38000.36500.36500.36501,216,704
May 28, 20240.37500.38330.37500.37670.3767496,044
May 27, 20240.38170.38330.38000.38000.3800483,207
May 24, 20240.38500.38500.37330.38170.3817790,326
May 23, 20240.39330.39330.37830.38330.3833671,808
May 22, 20240.39330.39830.38500.39000.3900301,989
May 21, 20240.40000.41000.38330.39000.39001,188,420
May 20, 20240.38000.39330.38000.39170.39171,514,259
May 17, 20240.37330.38000.37330.37330.37331,300,299
May 16, 20240.36830.37670.36670.37330.3733892,350
May 15, 20240.36670.37670.36330.36670.36671,235,967
May 14, 20240.36170.36670.35500.36000.36002,177,394
May 13, 20240.38000.38000.35330.36170.36172,115,366
May 10, 20240.37000.38170.36670.37330.37333,267,591
May 9, 20240.37000.37000.35830.36330.36331,056,504
May 8, 20240.37170.37170.36000.37000.37001,870,644
May 7, 20240.37830.38000.36330.36330.36331,486,560
May 6, 20240.38170.38170.36330.37170.37172,141,247
May 3, 20240.38330.38670.37830.38000.38009,312,564
May 2, 20240.37670.38500.37500.38170.38173,468,015
May 1, 20240.39000.39000.37500.38000.38001,411,479
Apr 30, 20240.38000.40000.37830.39000.39002,168,022
Apr 29, 20240.38830.38830.37500.38000.38002,746,788

Related Tickers

CEL.AX Challenger Gold Limited
0.0790
-3.66%
 
PRS.AX Prospech Limited
0.0280
0.00%
 
CUS.AX Copper Search Limited
0.0230
0.00%
 
XAM.AX Xanadu Mines Limited
0.0580
0.00%
 
MI6.AX Minerals 260 Limited
0.1250
0.00%
 
29M.AX 29Metals Limited
0.1550
+3.33%
 
VOXR.TO Vox Royalty Corp.
4.4600
-4.09%
 
SBSW Sibanye Stillwater Limited
4.5300
-3.62%