Savannah Goldfields Limited (SVG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:29AM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 18,125 |
| 13 Jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 7,801 |
| 12 Jun 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 119,592 |
| 11 Jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,383 |
| 07 Jun 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 06 Jun 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 166,675 |
| 05 Jun 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,644 |
| 04 Jun 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 03 Jun 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 5,004 |
| 31 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 24,300 |
| 30 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 29 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 5 |
| 28 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 200,369 |
| 27 May 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 87,213 |
| 24 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 23 May 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 93,156 |
| 22 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 21 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 10 |
| 20 May 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 81,017 |
| 17 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 50,000 |
| 16 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 34,290 |
| 15 May 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 60,593 |
| 14 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 18,500 |
| 13 May 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 529,416 |
| 10 May 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 444,068 |
| 09 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 08 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 07 May 2024 | 0.0300 | 0.0350 | 0.0280 | 0.0280 | 0.0280 | 118,565 |
| 06 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 100,000 |
| 03 May 2024 | 0.0290 | 0.0350 | 0.0290 | 0.0350 | 0.0350 | 89,511 |
| 02 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 01 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 30 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 29 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 26 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 24 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4 |
| 23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 82,004 |
| 19 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 18 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 18,551 |
| 17 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 75,000 |
| 16 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,563 |
| 15 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 657,598 |
| 11 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
| 10 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 27,364 |
| 09 Apr 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 287,380 |
| 08 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
| 05 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 04 Apr 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 207,405 |
| 03 Apr 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 62,670 |
| 02 Apr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 348,830 |
| 28 Mar 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 26,805 |
| 27 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 26 Mar 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 255,106 |
| 25 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 22 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 18,333 |
| 21 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 345,000 |
| 20 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 186,948 |
| 19 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,000 |
| 18 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 39,112 |
| 15 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 378,464 |
| 14 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 279,403 |
| 13 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,900 |
| 12 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 26,065 |
| 11 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 349,666 |
| 08 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 125,000 |
| 07 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 42,994 |
| 06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 51,526 |
| 01 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,622 |
| 29 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 74,567 |
| 28 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 8,685 |
| 27 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,845 |
| 26 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 160,106 |
| 23 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,638 |
| 20 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,082 |
| 19 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 4,061 |
| 16 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 229,157 |
| 15 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 307,803 |
| 14 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 318,894 |
| 13 Feb 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 383,025 |
| 12 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 343,421 |
| 09 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 82,500 |
| 08 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 07 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 06 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 05 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 163,605 |
| 02 Feb 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 31,767 |
| 01 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 23,233 |
| 31 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 11,973 |
| 30 Jan 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 27,337 |
| 29 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 9,000 |
| 25 Jan 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 73,379 |
| 24 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 23 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 22 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.