FinData: Historical Data for AMEX, SSN

Wednesday, 17 April 2024

Samson Oil & Gas

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
16/11/17	0.3450	0.3630	0.3450	0.3570	6,100
15/11/17	0.3400	0.3700	0.3400	0.3500	51,700
14/11/17	0.3600	0.3700	0.3400	0.3500	67,200
13/11/17	0.3700	0.3700	0.3600	0.3600	28,400
10/11/17	0.3500	0.3800	0.3500	0.3700	21,100
09/11/17	0.3900	0.4000	0.3700	0.3800	30,200
08/11/17	0.3800	0.4200	0.3700	0.3900	47,000
07/11/17	0.4200	0.4200	0.3700	0.3800	127,200
06/11/17	0.3650	0.4280	0.3650	0.4010	317,800
03/11/17	0.3570	0.3700	0.3570	0.3650	66,100
02/11/17	0.3500	0.3700	0.3400	0.3600	58,700
01/11/17	0.3300	0.3700	0.3300	0.3700	88,500
31/10/17	0.3200	0.3900	0.3100	0.3300	248,600
30/10/17	0.3200	0.3200	0.3000	0.3200	17,200
27/10/17	0.3000	0.3200	0.2900	0.3200	118,100
26/10/17	0.3000	0.3100	0.3000	0.3000	17,200
25/10/17	0.3200	0.3200	0.2700	0.3000	189,900
24/10/17	0.3200	0.3300	0.3000	0.3000	77,200
23/10/17	0.3500	0.3500	0.3200	0.3300	60,500
20/10/17	0.3300	0.3700	0.3300	0.3350	255,300
19/10/17	0.3390	0.3450	0.3300	0.3300	73,900
18/10/17	0.3500	0.3500	0.3400	0.3400	39,200
17/10/17	0.3800	0.3800	0.3300	0.3300	59,200
16/10/17	0.3800	0.3800	0.3700	0.3700	59,100
13/10/17	0.3600	0.3900	0.3600	0.3700	24,800
12/10/17	0.3700	0.3900	0.3600	0.3800	96,800
11/10/17	0.4300	0.4400	0.3500	0.3500	345,300
10/10/17	0.3650	0.4700	0.3450	0.4360	491,500
09/10/17	0.3300	0.3700	0.3300	0.3650	84,200
06/10/17	0.3300	0.3400	0.3300	0.3300	20,400
05/10/17	0.3400	0.3410	0.3300	0.3350	18,600
04/10/17	0.3350	0.3520	0.3300	0.3300	20,200
03/10/17	0.3510	0.3510	0.3310	0.3450	13,900
02/10/17	0.3700	0.3700	0.3300	0.3400	47,500
29/09/17	0.3500	0.3500	0.3300	0.3500	13,700
28/09/17	0.3400	0.3500	0.3300	0.3500	43,800
27/09/17	0.3400	0.3400	0.3300	0.3350	25,900
26/09/17	0.3500	0.3500	0.3300	0.3400	61,700
25/09/17	0.3300	0.3900	0.3300	0.3400	196,100
22/09/17	0.3300	0.3400	0.3300	0.3400	24,100
21/09/17	0.3300	0.3500	0.3300	0.3400	22,400
20/09/17	0.3500	0.3500	0.3300	0.3400	25,900
19/09/17	0.3300	0.3500	0.3300	0.3300	84,500
18/09/17	0.3300	0.3500	0.3300	0.3300	53,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%