Star Minerals Limited (SMS.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 10:58AM AEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100,010 |
| 02 may 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 01 may 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 30 abr 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 262,500 |
| 29 abr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 26 abr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 24 abr 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
| 23 abr 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 217,141 |
| 22 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 67,974 |
| 19 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 18 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| 17 abr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 2,862 |
| 16 abr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 154,390 |
| 15 abr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,430 |
| 12 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
| 10 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 abr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 479,854 |
| 05 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 abr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 181,236 |
| 03 abr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 331,264 |
| 02 abr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 370,803 |
| 28 mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 149,676 |
| 27 mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 518 |
| 26 mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 75,000 |
| 25 mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 70,900 |
| 22 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 21 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
| 20 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 19 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 136,210 |
| 18 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 15 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 14 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,134 |
| 13 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 12 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 11 mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 08 mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 204,000 |
| 07 mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 23,342 |
| 06 mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 64,974 |
| 05 mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 250,712 |
| 04 mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 75,000 |
| 01 mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 45,680 |
| 29 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 57,771 |
| 28 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 29,043 |
| 27 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 9,688 |
| 26 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 23 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 45,580 |
| 22 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,000 |
| 21 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 20 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 239 |
| 19 feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,112,162 |
| 16 feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 863,498 |
| 15 feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 146,542 |
| 14 feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 59,063 |
| 13 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 12 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 09 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 08 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 17,496 |
| 07 feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 76,086 |
| 06 feb 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 284,297 |
| 05 feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 4,449 |
| 02 feb 2024 | 0.0370 | 0.0430 | 0.0370 | 0.0430 | 0.0430 | 412,489 |
| 01 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 31 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 30 ene 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 141,814 |
| 29 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 25 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 24 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 7 |
| 23 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 78 |
| 22 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 50,000 |
| 19 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,000 |
| 18 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 17 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6 |
| 16 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,908 |
| 15 ene 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,385 |
| 12 ene 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 100,000 |
| 11 ene 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 212,500 |
| 10 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 273,728 |
| 08 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,684 |
| 05 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 04 ene 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 67,588 |
| 03 ene 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 02 ene 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 134,809 |
| 29 dic 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 364,794 |
| 28 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 27 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 21 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 20 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40 |
| 19 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 81,112 |
| 18 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
| 15 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 14 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 12 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 dic 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 dic 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 250,000 |
| 07 dic 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.