Savannah Goldfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.026	0.026	0.026	0.026	0.023	7,801
2024-06-12	0.029	0.029	0.026	0.026	0.023	119,592
2024-06-11	0.030	0.030	0.030	0.030	0.026	1,383
2024-06-07	0.030	0.030	0.030	0.030	0.026	0
2024-06-06	0.034	0.034	0.030	0.030	0.026	166,675
2024-06-05	0.032	0.032	0.032	0.032	0.028	2,644
2024-06-04	0.032	0.032	0.032	0.032	0.028	0
2024-06-03	0.032	0.032	0.032	0.032	0.028	5,004
2024-05-31	0.033	0.033	0.032	0.032	0.028	24,300
2024-05-30	0.032	0.032	0.032	0.032	0.028	0
2024-05-29	0.032	0.032	0.032	0.032	0.028	5
2024-05-28	0.033	0.033	0.033	0.033	0.029	200,369
2024-05-27	0.040	0.040	0.034	0.034	0.030	87,213
2024-05-24	0.040	0.040	0.040	0.040	0.035	0
2024-05-23	0.037	0.040	0.037	0.040	0.035	93,156
2024-05-22	0.035	0.035	0.035	0.035	0.031	0
2024-05-21	0.035	0.035	0.035	0.035	0.031	10
2024-05-20	0.037	0.037	0.035	0.035	0.031	81,017
2024-05-17	0.035	0.035	0.035	0.035	0.031	50,000
2024-05-16	0.037	0.037	0.037	0.037	0.032	34,290
2024-05-15	0.038	0.038	0.037	0.037	0.032	60,593
2024-05-14	0.037	0.037	0.037	0.037	0.032	18,500
2024-05-13	0.037	0.040	0.037	0.038	0.033	529,416
2024-05-10	0.034	0.040	0.034	0.040	0.035	444,068
2024-05-09	0.032	0.032	0.032	0.032	0.028	0
2024-05-08	0.032	0.032	0.032	0.032	0.028	0
2024-05-07	0.034	0.040	0.032	0.032	0.028	118,565
2024-05-06	0.039	0.040	0.039	0.040	0.035	100,000
2024-05-03	0.033	0.040	0.033	0.040	0.035	89,511
2024-05-02	0.032	0.032	0.032	0.032	0.028	0
2024-05-01	0.032	0.032	0.032	0.032	0.028	0
2024-04-30	0.032	0.032	0.032	0.032	0.028	0
2024-04-29	0.032	0.032	0.032	0.032	0.028	0
2024-04-26	0.032	0.032	0.032	0.032	0.028	0
2024-04-24	0.032	0.032	0.032	0.032	0.028	4
2024-04-23	0.034	0.034	0.034	0.034	0.030	0
2024-04-22	0.034	0.034	0.034	0.034	0.030	82,004
2024-04-19	0.032	0.032	0.032	0.032	0.028	0
2024-04-18	0.032	0.032	0.032	0.032	0.028	18,551
2024-04-17	0.032	0.032	0.032	0.032	0.028	75,000
2024-04-16	0.030	0.030	0.030	0.030	0.026	1,563
2024-04-15	0.034	0.034	0.034	0.034	0.030	0
2024-04-12	0.033	0.034	0.033	0.034	0.030	657,598
2024-04-11	0.029	0.029	0.029	0.029	0.025	5,000
2024-04-10	0.029	0.029	0.029	0.029	0.025	27,364
2024-04-09	0.033	0.033	0.029	0.029	0.025	287,380
2024-04-08	0.032	0.032	0.032	0.032	0.028	50,000
2024-04-05	0.032	0.032	0.032	0.032	0.028	0
2024-04-04	0.030	0.034	0.030	0.032	0.028	207,405
2024-04-03	0.029	0.032	0.029	0.032	0.028	62,670
2024-04-02	0.032	0.032	0.029	0.029	0.025	348,830
2024-03-28	0.029	0.031	0.029	0.031	0.027	26,805
2024-03-27	0.027	0.027	0.027	0.027	0.024	0
2024-03-26	0.026	0.027	0.024	0.027	0.024	255,106
2024-03-25	0.031	0.031	0.031	0.031	0.027	0
2024-03-22	0.031	0.031	0.031	0.031	0.027	18,333
2024-03-21	0.032	0.032	0.032	0.032	0.028	345,000
2024-03-20	0.034	0.034	0.033	0.033	0.029	186,948
2024-03-19	0.034	0.034	0.034	0.034	0.030	22,000
2024-03-18	0.033	0.033	0.033	0.033	0.029	39,112

← NewerPage 11 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.