Star Minerals Limited Historical Data - SMS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Star Minerals Limited (SMS)
Star Minerals Limited (SMS) Historical

Star Minerals Limited (SMS)

0.034

0.00

( 0.00% )

Updated: 22:27:35

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.004	13.3333333333	0.03	0.034	0.029	464460	0.03063396	DE
4	0.004	13.3333333333	0.03	0.034	0.029	261918	0.03022733	DE
12	-0.003	-8.10810810811	0.037	0.037	0.026	183800	0.02992792	DE
26	-0.002	-5.55555555556	0.036	0.046	0.026	166766	0.03391701	DE
52	-0.01	-22.7272727273	0.044	0.046	0.026	134177	0.03499346	DE
156	-0.166	-83	0.2	0.23	0.026	137266	0.10966071	DE
260	-0.166	-83	0.2	0.23	0.026	137266	0.10966071	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722233700	0.034	0.003	9.68	0.03	0.034	0.03	843123
1721974500	0.031	0.001	3.33	0.03	0.031	0.029	1187798
1721888100	0.03	0.001	3.45	0.03	0.034	0.03	251805
1721801700	0.029	-0.001	-3.33	0.029	0.029	0.029	10000
1721715300	0.03	0	0.00	0.03	0.03	0.029	408236
1721628900	0.03	0	0.00	0.03	0.03	0.03	0
1721369700	0.03	0	0.00	0.03	0.03	0.03	4106
1721283300	0.03	0	0.00	0.03	0.03	0.03	99458
1721196900	0.03	0	0.00	0.03	0.03	0.03	0
1721110500	0.03	0.001	3.45	0.03	0.03	0.03	330833
1721024100	0.029	0	0.00	0.029	0.029	0.029	0
1720764900	0.029	-0.005	-14.71	0.03	0.03	0.029	610207
1720678500	0.034	0.003	9.68	0.033	0.034	0.033	81797
1720592100	0.031	0	0.00	0.031	0.031	0.031	0
1720505700	0.031	0.001	3.33	0.031	0.031	0.031	25000
1720419300	0.03	0.001	3.45	0.029	0.03	0.029	249958
1720160100	0.029	0	0.00	0.029	0.029	0.029	0
1720073700	0.029	0	0.00	0.029	0.029	0.029	99638
1719987300	0.029	0	0.00	0.029	0.029	0.029	0
1719900900	0.029	0	0.00	0.03	0.03	0.029	46100
1719814500	0.029	0	0.00	0.029	0.029	0.029	0
1719555300	0.029	0	0.00	0.029	0.029	0.029	50094
1719468900	0.029	0	0.00	0.029	0.029	0.029	0
1719382500	0.029	0	0.00	0.029	0.029	0.029	0
1719296100	0.029	-0.001	-3.33	0.029	0.029	0.029	50000
1719209700	0.03	0	0.00	0.03	0.03	0.03	19250
1718950500	0.03	0	0.00	0.03	0.03	0.03	0
1718864100	0.03	0.002	7.14	0.029	0.03	0.029	39791
1718777700	0.028	0	0.00	0.028	0.028	0.028	0
1718691300	0.028	0	0.00	0.028	0.028	0.028	0
1718604900	0.028	0	0.00	0.028	0.028	0.027	239662
1718345700	0.028	-0.002	-6.67	0.03	0.03	0.028	613848
1718259300	0.03	0	0.00	0.03	0.03	0.03	200000
1718172900	0.03	0	0.00	0.03	0.03	0.03	0
1718086500	0.03	0	0.00	0.03	0.03	0.03	0
1717740900	0.03	0.004	15.38	0.03	0.03	0.03	139500
1717654500	0.026	-0.003	-10.34	0.029	0.029	0.026	310000
1717568100	0.029	0	0.00	0.029	0.029	0.029	0
1717481700	0.029	0	0.00	0.029	0.029	0.029	0
1717395300	0.029	0	0.00	0.029	0.029	0.029	0
1717136100	0.029	0	0.00	0.029	0.029	0.029	50000
1717049700	0.029	0	0.00	0.029	0.029	0.029	37500
1716963300	0.029	0	0.00	0.029	0.029	0.029	10000
1716876900	0.029	0.002	7.41	0.029	0.029	0.029	10000
1716790500	0.027	0	0.00	0.027	0.027	0.027	0
1716531300	0.027	0	0.00	0.027	0.027	0.027	0
1716444900	0.027	0	0.00	0.027	0.027	0.027	0
1716358500	0.027	-0.002	-6.90	0.029	0.029	0.027	167612
1716272100	0.029	0	0.00	0.029	0.029	0.029	0
1716185700	0.029	0	0.00	0.029	0.029	0.029	0
1715926500	0.029	-0.001	-3.33	0.028	0.029	0.028	108979
1715840100	0.03	0	0.00	0.03	0.03	0.03	66666
1715753700	0.03	0	0.00	0.03	0.03	0.03	4783
1715667300	0.03	0	0.00	0.03	0.03	0.03	25000
1715580900	0.03	0	0.00	0.03	0.03	0.03	0
1715321700	0.03	0	0.00	0.03	0.03	0.03	10000
1715235300	0.03	0	0.00	0.031	0.031	0.03	163955
1715148900	0.03	-0.004	-11.76	0.031	0.031	0.03	79262
1715062500	0.034	-0.002	-5.56	0.037	0.037	0.034	632175
1714976100	0.036	0	0.00	0.036	0.036	0.036	0
1714716900	0.036	-0.001	-2.70	0.036	0.036	0.036	100010
1714630500	0.037	0	0.00	0.037	0.037	0.037	0
1714544100	0.037	0	0.00	0.037	0.037	0.037	0
1714457700	0.037	0	0.00	0.039	0.039	0.037	262500

Ishr � Ind-link

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions