Star Minerals Limited Historical Data - SMS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Star Minerals Limited (SMS)
Star Minerals Limited (SMS) Historical

Star Minerals Limited (SMS)

0.033

0.00

(0.00%)

Closed 11 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.033	0.033	0.033	29583	0.033	DE
4	-0.001	-2.94117647059	0.034	0.036	0.032	189789	0.03405134	DE
12	-0.007	-17.5	0.04	0.042	0.032	163969	0.03596894	DE
26	0	0	0.033	0.06	0.031	213404	0.04147594	DE
52	-0.004	-10.8108108108	0.037	0.06	0.026	198333	0.03810863	DE
156	-0.157	-82.6315789474	0.19	0.22	0.026	161358	0.08248695	DE
260	-0.167	-83.5	0.2	0.23	0.026	153831	0.09079688	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738905300	0.033	0.001	3.13	0.033	0.033	0.033	29583
1738818900	0.032	0	0.00	0.032	0.032	0.032	0
1738732500	0.032	0	0.00	0.032	0.032	0.032	0
1738646100	0.032	0	0.00	0.032	0.032	0.032	0
1738559700	0.032	0	0.00	0.032	0.032	0.032	0
1738300500	0.032	-0.001	-3.03	0.033	0.033	0.032	363528
1738214100	0.033	0	0.00	0.033	0.033	0.033	0
1738127700	0.033	0	0.00	0.033	0.033	0.033	90000
1738041300	0.033	0	0.00	0.033	0.033	0.033	0
1737695700	0.033	-0.001	-2.94	0.033	0.033	0.033	241295
1737609300	0.034	0	0.00	0.034	0.034	0.034	96395
1737522900	0.034	0	0.00	0.034	0.034	0.034	100000
1737436500	0.034	-0.001	-2.86	0.034	0.034	0.034	111810
1737350100	0.035	0	0.00	0.036	0.036	0.035	449099
1737090900	0.035	0	0.00	0.035	0.035	0.035	100714
1737004500	0.035	0	0.00	0.035	0.035	0.035	285000
1736918100	0.035	0.001	2.94	0.035	0.036	0.035	370043
1736831700	0.034	0	0.00	0.034	0.034	0.034	40000
1736745300	0.034	0	0.00	0.034	0.034	0.034	0
1736486100	0.034	0	0.00	0.034	0.034	0.034	0
1736399700	0.034	-0.001	-2.86	0.034	0.036	0.034	327239
1736313300	0.035	0.001	2.94	0.035	0.035	0.035	306769
1736226900	0.034	-0.001	-2.86	0.035	0.035	0.033	431725
1736140500	0.035	-0.001	-2.78	0.035	0.035	0.035	21667
1735881300	0.036	0	0.00	0.036	0.036	0.036	51624
1735790460	0.036	0	0.00	0.036	0.036	0.036	0
1735617660	0.036	-0.001	-2.70	0.038	0.038	0.036	86035
1735535700	0.037	-0.001	-2.63	0.037	0.037	0.037	86994
1735276500	0.038	0.001	2.70	0.037	0.038	0.037	60
1735017300	0.037	0	0.00	0.037	0.037	0.037	0
1734930900	0.037	-0.001	-2.63	0.037	0.037	0.037	85992
1734671700	0.038	-0.001	-2.56	0.0375	0.038	0.0375	143542
1734585300	0.039	0	0.00	0.039	0.039	0.039	72414
1734498900	0.039	-0.001	-2.50	0.039	0.039	0.039	51000
1734412500	0.04	0.003	8.11	0.039	0.04	0.039	330000
1734326100	0.037	-0.002	-5.13	0.039	0.04	0.037	196297
1734066900	0.039	-0.001	-2.50	0.039	0.039	0.037	249437
1733980500	0.04	0.003	8.11	0.038	0.04	0.038	25000
1733894100	0.037	-0.003	-7.50	0.04	0.04	0.037	102032
1733807700	0.04	0.002	5.26	0.038	0.04	0.038	74073
1733721300	0.038	0	0.00	0.038	0.038	0.037	265072
1733462100	0.038	0	0.00	0.037	0.038	0.037	37000
1733375700	0.038	0	0.00	0.038	0.038	0.038	0
1733289300	0.038	0	0.00	0.038	0.038	0.038	0
1733202900	0.038	0.001	2.70	0.041	0.041	0.038	60000
1733116500	0.037	-0.002	-5.13	0.038	0.038	0.037	52176
1732857300	0.039	0	0.00	0.039	0.039	0.039	0
1732770900	0.039	0.003	8.33	0.039	0.039	0.039	100000
1732684500	0.036	0	0.00	0.036	0.039	0.036	115372
1732598100	0.036	-0.001	-2.70	0.037	0.039	0.036	362484
1732511700	0.037	-0.001	-2.63	0.04	0.04	0.036	140756
1732252500	0.038	0.001	2.70	0.04	0.042	0.038	294636
1732166100	0.037	-0.003	-7.50	0.04	0.04	0.037	275877
1732079700	0.04	0	0.00	0.04	0.04	0.039	100000
1731993300	0.04	0	0.00	0.04	0.04	0.04	0
1731906900	0.04	0	0.00	0.04	0.04	0.04	0
1731647700	0.04	0	0.00	0.04	0.04	0.04	6272
1731561300	0.04	0	0.00	0.04	0.04	0.04	0
1731474900	0.04	-0.002	-4.76	0.04	0.04	0.04	30576
1731388500	0.042	0.001	2.44	0.042	0.042	0.042	15238
1731302100	0.041	-0.007	-14.58	0.046	0.046	0.041	460418
1731042900	0.048	0	0.00	0.045	0.048	0.045	112500

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