New Zealand markets closed

Savannah Goldfields Limited (SVG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02300.0000 (0.00%)
At close: 11:29AM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.02300.02300.02300.02300.023018,125
13 Jun 20240.02300.02300.02300.02300.02307,801
12 Jun 20240.02500.02500.02300.02300.0230119,592
11 Jun 20240.02600.02600.02600.02600.02601,383
07 Jun 20240.02600.02600.02600.02600.0260-
06 Jun 20240.03000.03000.02600.02600.0260166,675
05 Jun 20240.02800.02800.02800.02800.02802,644
04 Jun 20240.02800.02800.02800.02800.0280-
03 Jun 20240.02800.02800.02800.02800.02805,004
31 May 20240.02900.02900.02800.02800.028024,300
30 May 20240.02800.02800.02800.02800.0280-
29 May 20240.02800.02800.02800.02800.02805
28 May 20240.02900.02900.02900.02900.0290200,369
27 May 20240.03500.03500.03000.03000.030087,213
24 May 20240.03500.03500.03500.03500.0350-
23 May 20240.03200.03500.03200.03500.035093,156
22 May 20240.03100.03100.03100.03100.0310-
21 May 20240.03100.03100.03100.03100.031010
20 May 20240.03200.03200.03100.03100.031081,017
17 May 20240.03100.03100.03100.03100.031050,000
16 May 20240.03200.03200.03200.03200.032034,290
15 May 20240.03300.03300.03200.03200.032060,593
14 May 20240.03200.03200.03200.03200.032018,500
13 May 20240.03200.03500.03200.03300.0330529,416
10 May 20240.03000.03500.03000.03500.0350444,068
09 May 20240.02800.02800.02800.02800.0280-
08 May 20240.02800.02800.02800.02800.0280-
07 May 20240.03000.03500.02800.02800.0280118,565
06 May 20240.03400.03500.03400.03500.0350100,000
03 May 20240.02900.03500.02900.03500.035089,511
02 May 20240.02800.02800.02800.02800.0280-
01 May 20240.02800.02800.02800.02800.0280-
30 Apr 20240.02800.02800.02800.02800.0280-
29 Apr 20240.02800.02800.02800.02800.0280-
26 Apr 20240.02800.02800.02800.02800.0280-
24 Apr 20240.02800.02800.02800.02800.02804
23 Apr 20240.03000.03000.03000.03000.0300-
22 Apr 20240.03000.03000.03000.03000.030082,004
19 Apr 20240.02800.02800.02800.02800.0280-
18 Apr 20240.02800.02800.02800.02800.028018,551
17 Apr 20240.02800.02800.02800.02800.028075,000
16 Apr 20240.02600.02600.02600.02600.02601,563
15 Apr 20240.03000.03000.03000.03000.0300-
12 Apr 20240.02900.03000.02900.03000.0300657,598
11 Apr 20240.02500.02500.02500.02500.02505,000
10 Apr 20240.02500.02500.02500.02500.025027,364
09 Apr 20240.02900.02900.02500.02500.0250287,380
08 Apr 20240.02800.02800.02800.02800.028050,000
05 Apr 20240.02800.02800.02800.02800.0280-
04 Apr 20240.02600.03000.02600.02800.0280207,405
03 Apr 20240.02500.02800.02500.02800.028062,670
02 Apr 20240.02800.02800.02500.02500.0250348,830
28 Mar 20240.02500.02700.02500.02700.027026,805
27 Mar 20240.02400.02400.02400.02400.0240-
26 Mar 20240.02300.02400.02100.02400.0240255,106
25 Mar 20240.02700.02700.02700.02700.0270-
22 Mar 20240.02700.02700.02700.02700.027018,333
21 Mar 20240.02800.02800.02800.02800.0280345,000
20 Mar 20240.03000.03000.02900.02900.0290186,948
19 Mar 20240.03000.03000.03000.03000.030022,000
18 Mar 20240.02900.02900.02900.02900.029039,112
15 Mar 20240.03000.03000.02900.02900.0290378,464
14 Mar 20240.03100.03100.03000.03100.0310279,403
13 Mar 20240.03100.03100.03100.03100.03101,900
12 Mar 20240.03000.03100.03000.03100.031026,065
11 Mar 20240.03000.03300.03000.03300.0330349,666
08 Mar 20240.03300.03300.03300.03300.0330125,000
07 Mar 20240.03000.03200.03000.03000.030042,994
06 Mar 20240.03000.03000.03000.03000.0300-
05 Mar 20240.03000.03000.03000.03000.0300-
04 Mar 20240.03000.03000.03000.03000.030051,526
01 Mar 20240.03000.03000.03000.03000.030032,622
29 Feb 20240.03000.03000.02900.03000.030074,567
28 Feb 20240.03000.03000.02900.02900.02908,685
27 Feb 20240.03000.03000.03000.03000.030026,845
26 Feb 20240.03000.03000.02900.02900.0290160,106
23 Feb 20240.03000.03000.03000.03000.0300-
22 Feb 20240.03000.03000.03000.03000.0300-
21 Feb 20240.03000.03000.03000.03000.030016,638
20 Feb 20240.03000.03000.03000.03000.030023,082
19 Feb 20240.02900.02900.02900.02900.02904,061
16 Feb 20240.03100.03100.03000.03000.0300229,157
15 Feb 20240.03100.03100.03100.03100.0310307,803
14 Feb 20240.03000.03100.03000.03100.0310318,894
13 Feb 20240.03400.03400.03000.03000.0300383,025
12 Feb 20240.03700.03700.03500.03500.0350343,421
09 Feb 20240.03700.03700.03700.03700.037082,500
08 Feb 20240.03700.03700.03700.03700.0370-
07 Feb 20240.03700.03700.03700.03700.0370-
06 Feb 20240.03700.03700.03700.03700.0370-
05 Feb 20240.03800.03800.03700.03700.0370163,605
02 Feb 20240.04300.04300.03800.03800.038031,767
01 Feb 20240.04300.04300.04300.04300.043023,233
31 Jan 20240.04200.04200.04200.04200.042011,973
30 Jan 20240.04200.04200.03700.03700.037027,337
29 Jan 20240.04200.04200.04200.04200.04209,000
25 Jan 20240.03700.03900.03700.03900.039073,379
24 Jan 20240.03800.03800.03800.03800.0380-
23 Jan 20240.03800.03800.03800.03800.0380-
22 Jan 20240.03800.03800.03800.03800.0380-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...