Savannah Goldfields Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.025	0.029	0.025	0.029	0.025	115,589
2024-09-04	0.024	0.024	0.024	0.024	0.021	0
2024-09-03	0.023	0.024	0.023	0.024	0.021	47,692
2024-09-02	0.025	0.025	0.024	0.025	0.022	118,688
2024-08-30	0.027	0.027	0.027	0.027	0.024	13,339
2024-08-29	0.027	0.027	0.027	0.027	0.024	0
2024-08-28	0.027	0.027	0.027	0.027	0.024	0
2024-08-27	0.027	0.027	0.027	0.027	0.024	0
2024-08-26	0.030	0.030	0.027	0.027	0.024	58,512
2024-08-23	0.027	0.027	0.027	0.027	0.024	0
2024-08-22	0.027	0.027	0.027	0.027	0.024	0
2024-08-21	0.027	0.027	0.027	0.027	0.024	0
2024-08-20	0.027	0.027	0.027	0.027	0.024	34,290
2024-08-19	0.027	0.027	0.027	0.027	0.024	489
2024-08-16	0.027	0.027	0.027	0.027	0.024	13,334
2024-08-15	0.034	0.034	0.033	0.033	0.029	13,001
2024-08-14	0.034	0.034	0.034	0.034	0.030	152,092
2024-08-13	0.035	0.035	0.035	0.035	0.031	2
2024-08-12	0.027	0.027	0.027	0.027	0.024	0
2024-08-09	0.027	0.027	0.027	0.027	0.024	3
2024-08-08	0.029	0.029	0.029	0.029	0.025	0
2024-08-07	0.032	0.032	0.029	0.029	0.025	51,245
2024-08-06	0.032	0.032	0.032	0.032	0.028	141
2024-08-05	0.030	0.032	0.029	0.032	0.028	218,552
2024-08-02	0.030	0.030	0.030	0.030	0.026	3
2024-08-01	0.031	0.031	0.031	0.031	0.027	19,500
2024-07-31	0.024	0.030	0.024	0.030	0.026	56,759
2024-07-30	0.025	0.025	0.025	0.025	0.022	126,165
2024-07-29	0.029	0.029	0.029	0.029	0.025	0
2024-07-26	0.030	0.030	0.029	0.029	0.025	107,493
2024-07-25	0.037	0.037	0.037	0.037	0.032	17,236
2024-07-24	0.039	0.039	0.038	0.038	0.033	118,228
2024-07-23	0.040	0.040	0.040	0.040	0.035	561
2024-07-22	0.041	0.041	0.039	0.039	0.034	21,250
2024-07-19	0.041	0.041	0.041	0.041	0.036	30,000
2024-07-18	0.041	0.041	0.041	0.041	0.036	0
2024-07-17	0.045	0.045	0.041	0.041	0.036	106,851
2024-07-16	0.042	0.045	0.042	0.042	0.037	92,237
2024-07-15	0.046	0.047	0.046	0.047	0.041	50,007
2024-07-12	0.042	0.042	0.041	0.041	0.036	55,500
2024-07-11	0.031	0.046	0.031	0.041	0.036	818,055
2024-07-10	0.026	0.026	0.026	0.026	0.023	2,500
2024-07-09	0.022	0.022	0.022	0.022	0.019	0
2024-07-08	0.022	0.022	0.022	0.022	0.019	0
2024-07-05	0.022	0.022	0.022	0.022	0.019	0
2024-07-04	0.022	0.022	0.022	0.022	0.019	0
2024-07-03	0.022	0.022	0.022	0.022	0.019	0
2024-07-02	0.022	0.022	0.022	0.022	0.019	20,000
2024-07-01	0.017	0.022	0.017	0.022	0.019	117,358
2024-06-28	0.018	0.021	0.014	0.015	0.013	503,932
2024-06-27	0.017	0.017	0.011	0.017	0.015	446,029
2024-06-26	0.014	0.017	0.013	0.017	0.015	282,111
2024-06-25	0.023	0.023	0.023	0.023	0.020	18,903
2024-06-24	0.023	0.023	0.023	0.023	0.020	55,365
2024-06-21	0.023	0.023	0.023	0.023	0.020	37,500
2024-06-20	0.024	0.024	0.023	0.023	0.020	100,009
2024-06-19	0.025	0.025	0.023	0.023	0.020	100,009
2024-06-18	0.027	0.027	0.025	0.025	0.022	190,407
2024-06-17	0.027	0.027	0.027	0.027	0.024	21,918
2024-06-14	0.026	0.026	0.026	0.026	0.023	18,125

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.