Santana Minerals Ltd Historical Data - SMI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Santana Minerals Ltd (SMI)

0.48

0.03

(6.67%)

Closed 27 December 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	4.34782608696	0.46	0.485	0.44	976380	0.45267337	DE
4	-0.03	-5.88235294118	0.51	0.545	0.42	1528605	0.46723126	DE
12	-1.54	-76.2376237624	2.02	2.29	0.42	1349167	0.74774328	DE
26	-0.545	-53.1707317073	1.025	2.46	0.42	857027	1.08518281	DE
52	-0.49	-50.5154639175	0.97	2.46	0.42	664300	1.12821267	DE
156	0.14	41.1764705882	0.34	2.46	0.26	330040	0.97243772	DE
260	0.477	15900	0.003	2.46	0.0015	1716978	0.12560586	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735014060	0.45	-0.01	-2.17	0.46	0.46	0.445	346531
1734930900	0.46	0.0075	1.66	0.455	0.465	0.44	718108
1734671700	0.4525	0.0025	0.56	0.45	0.48	0.45	1303932
1734585300	0.45	-0.015	-3.23	0.46	0.46	0.44	1536948
1734498900	0.465	0.01	2.20	0.465	0.48	0.44	1007682
1734412500	0.455	0.02	4.60	0.435	0.465	0.42	873483
1734326100	0.435	-0.025	-5.43	0.465	0.47	0.43	3734698
1734066900	0.46	0.0075	1.66	0.46	0.485	0.445	1898991
1733980500	0.4525	0.0175	4.02	0.445	0.465	0.435	1558641
1733894100	0.435	-0.035	-7.45	0.49	0.49	0.43	3111596
1733807700	0.47	-0.005	-1.05	0.475	0.49	0.455	1485286
1733721300	0.475	-0.005	-1.04	0.485	0.4875	0.465	1269503
1733462100	0.48	-0.015	-3.03	0.485	0.5	0.475	999815
1733375700	0.495	0.015	3.13	0.495	0.505	0.485	770821
1733289300	0.48	0	0.00	0.48	0.495	0.47	2143867
1733202900	0.48	-0.02	-4.00	0.5	0.5	0.475	1692249
1733116500	0.5	-0.035	-6.54	0.545	0.545	0.485	1701930
1732857300	0.535	0.015	2.88	0.515	0.535	0.5	1451769
1732770900	0.52	0.0325	6.67	0.51	0.54	0.4975	1437649
1732684500	0.4875	-0.0175	-3.47	0.51	0.515	0.485	2025185
1732598100	0.505	-0.015	-2.88	0.515	0.535	0.495	1454709
1732511700	0.52	-0.015	-2.80	0.555	0.5649999	0.51	1412911
1732252500	0.535	-0.055	-9.32	0.59	0.59	0.53	1992799
1732166100	0.59	0.065	12.38	0.525	0.59	0.52	874045
1732079700	0.525	-0.025	-4.55	0.575	0.575	0.52	2041618
1731993300	0.55	0.01	1.85	0.56	0.5699999	0.535	2795661
1731906900	0.54	0.025	4.85	0.55	0.5649999	0.515	3501583
1731647700	0.515	-0.09	-14.88	0.68	0.6899999	0.51	6093005
1731561300	0.605	0	0.00	0.605	0.605	0.605	0
1731474900	0.605	0	0.00	0.605	0.605	0.605	0
1731388500	0.605	-0.04	-6.20	0.63	0.64	0.59	1559694
1731302100	0.645	0.005	0.78	0.625	0.65	0.6225	667086
1731042900	0.64	0.04	6.67	0.62	0.65	0.62	341605
1730956500	0.6	-0.0525	-8.05	0.655	0.655	0.585	2012952
1730870100	0.6525	-1.4175	-68.48	0.655	0.655	0.5649999	1285862
1730783700	2.07	0	0.00	2.07	2.07	2.07	0
1730697300	2.07	0	0.00	2.07	2.07	2.07	0
1730438100	2.07	0	0.00	2.07	2.07	2.07	0
1730351700	2.07	0	0.00	2.07	2.07	2.07	0
1730265300	2.07	0	0.00	2.07	2.07	2.07	0
1730178900	2.07	0	0.00	2.07	2.07	2.07	0
1730092500	2.07	0	0.00	2.07	2.07	2.07	0
1729833300	2.07	-0.04	-1.90	2.07	2.13	2.0099999	349019
1729746900	2.11	0.02	0.96	2.04	2.11	2.02	473474
1729660500	2.09	0.07	3.47	2.0299999	2.12	1.985	330213
1729574100	2.02	-0.07	-3.12	2.07	2.08	1.985	3081349
1729487700	2.085	-0.01	-0.24	2.13	2.2	2.05	1664926
1729228500	2.09	-0.04	-1.88	2.11	2.15	2.06	582811
1729142100	2.13	0.09	4.41	2.07	2.14	2.04	542903
1729055700	2.04	-0.1	-4.67	2.13	2.17	2.0299999	358678
1728969300	2.14	-0.03	-1.38	2.21	2.21	2.12	126506
1728882900	2.17	-0.05	-2.03	2.24	2.2599999	2.15	318206
1728623700	2.215	-0.06	-2.42	2.2599999	2.2599999	2.21	189149
1728537300	2.27	0.09	4.13	2.19	2.27	2.19	171137
1728450900	2.18	-0.06	-2.46	2.25	2.29	2.18	207434
1728364500	2.235	0	0.22	2.24	2.2599999	2.19	289195
1728278100	2.23	0.21	10.40	2.06	2.2599999	2	584898
1728022500	2.02	0.04	2.02	1.89	2.02	1.87	492047
1727936100	1.98	-0.06	-2.94	2.02	2.06	1.94	594215
1727849700	2.04	-0.1	-4.67	2.17	2.25	2.04	637135
1727763300	2.14	-0.11	-4.89	2.21	2.21	2.1	430594
1727676900	2.25	-0.06	-2.60	2.3	2.32	2.21	502926
1727417700	2.31	-0.14	-5.71	2.46	2.46	2.3	1541017

Santana Minerals

Societe Generale Effekten

Twin River Worldwide

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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