Singapore markets closed

Golden Energy and Resources Limited (AUE.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4850-0.0100 (-2.02%)
At close: 05:11PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.49500.51000.48000.48500.48508,957,600
23 Jun 20220.48500.50500.46000.49500.49509,989,000
22 Jun 20220.52500.53500.47000.48000.480010,923,300
21 Jun 20220.50000.55000.50000.52500.525018,605,000
20 Jun 20220.53500.53500.47500.48500.485011,247,100
17 Jun 20220.56000.56500.53000.54500.54506,850,200
16 Jun 20220.62000.63500.57000.57500.57508,819,600
15 Jun 20220.66000.66000.60500.61000.61005,432,800
14 Jun 20220.65500.67000.62500.65000.65006,279,600
13 Jun 20220.72000.72000.66000.66000.66006,381,841
10 Jun 20220.73000.73500.72000.72000.72002,135,400
09 Jun 20220.76000.76000.73500.73500.73503,630,100
08 Jun 20220.72000.76000.72000.76000.760010,707,100
07 Jun 20220.72500.73000.71500.71500.71503,756,200
06 Jun 20220.74000.74000.72500.72500.72505,069,400
03 Jun 20220.73500.75500.73000.73000.73004,465,200
02 Jun 20220.74000.74000.71500.72500.72505,124,700
01 Jun 20220.74500.75000.73500.73500.73502,785,900
31 May 20220.78000.79000.73500.74500.74509,125,000
30 May 20220.76000.78000.75000.77500.77505,486,000
27 May 20220.75000.76500.74500.75000.75003,295,400
26 May 20220.76000.76000.74000.74000.74002,668,900
25 May 20220.76000.77000.74500.75000.75003,289,500
24 May 20220.79000.79500.74500.75000.75005,985,200
23 May 20220.77500.81000.77000.79000.79008,554,400
20 May 20220.76000.78500.75500.77000.77003,760,400
19 May 20220.77500.81500.75500.75500.755015,458,900
18 May 20220.71500.79500.71500.79500.795014,670,000
17 May 20220.70500.71500.69500.70500.70504,534,300
13 May 20220.70500.71000.68000.69500.69506,215,200
12 May 20220.74000.75500.69500.69500.69506,929,700
11 May 20220.74000.74500.71500.73500.73503,469,700
10 May 20220.74000.74000.70500.73000.73006,700,700
09 May 20220.78000.79000.76000.76500.76505,044,100
06 May 20220.74000.78500.73000.78000.780013,441,900
05 May 20220.69000.76000.69000.75000.750022,201,600
04 May 20220.68000.70500.66500.68000.68007,726,700
29 Apr 20220.64500.68500.64000.67500.67508,575,000
28 Apr 20220.66000.66000.63500.64000.64005,016,100
27 Apr 20220.67500.68500.64000.65000.65006,761,700
26 Apr 20220.67000.69500.66500.67500.675010,805,400
25 Apr 20220.68000.69000.65500.66500.66509,437,300
22 Apr 20220.70000.72000.68500.69500.695013,250,900
21 Apr 20220.64000.70500.62500.70500.705022,259,900
20 Apr 20220.63000.65000.63000.64000.64006,694,900
19 Apr 20220.64000.65500.62000.63500.635010,713,300
18 Apr 20220.63000.66000.63000.64000.640026,596,300
14 Apr 20220.63000.64000.61000.62000.62007,763,500
13 Apr 20220.61000.63500.60500.62500.625016,487,500
12 Apr 20220.61000.63000.59500.60000.60008,470,800
11 Apr 20220.62500.64500.61000.61500.615032,365,700
08 Apr 20220.54500.62000.54500.61500.615042,809,700
07 Apr 20220.54500.55500.54000.54000.54005,441,700
06 Apr 20220.54000.55000.53500.54500.54503,718,300
05 Apr 20220.55500.56000.53500.54000.54009,384,000
04 Apr 20220.53000.55500.53000.55000.550011,964,600
01 Apr 20220.51500.54000.51500.52500.52506,625,800
31 Mar 20220.53500.53500.51000.51500.51506,447,300
30 Mar 20220.54500.55000.53000.53500.53507,400,400
29 Mar 20220.52000.55500.51000.54500.545010,874,400
28 Mar 20220.53000.54500.52500.53000.53004,733,100
25 Mar 20220.54500.55500.52500.53500.53507,323,800
24 Mar 20220.59000.60000.53500.56500.565026,570,500
23 Mar 20220.58000.62500.57000.59000.590058,830,800
22 Mar 20220.59500.61000.57500.58000.580015,093,500
21 Mar 20220.53500.62000.53500.58000.580035,745,800
18 Mar 20220.42500.53000.42500.52000.520049,549,700
17 Mar 20220.39000.40500.38000.40500.40503,886,500
16 Mar 20220.36500.39000.36500.39000.39003,036,700
15 Mar 20220.38000.39500.36000.36500.36503,800,200
14 Mar 20220.39000.40000.37500.37500.37506,648,400
11 Mar 20220.39500.41000.39000.39500.39502,500,800
10 Mar 20220.41000.41000.38500.39500.39507,113,400
09 Mar 20220.44000.45000.41500.42000.42006,604,200
08 Mar 20220.47000.47000.44000.44500.44507,562,500
07 Mar 20220.45500.48000.45500.46500.465016,152,400
04 Mar 20220.43000.45000.41500.43500.435015,864,100
03 Mar 20220.38000.45000.38000.43000.430024,005,800
02 Mar 20220.32500.37500.32500.37000.370010,782,500
01 Mar 20220.32500.33000.32000.32000.32001,595,100
28 Feb 20220.32500.34500.32500.32500.32505,298,900
25 Feb 20220.31000.32500.31000.32000.32001,743,200
24 Feb 20220.33500.33500.30500.31000.31002,159,300
23 Feb 20220.33000.34000.32500.33000.33001,228,200
22 Feb 20220.33500.34000.33000.33000.3300956,700
21 Feb 20220.36000.36000.32500.33500.33504,844,500
18 Feb 20220.37500.38000.37000.37000.37001,703,800
17 Feb 20220.37000.39000.37000.37500.37504,396,400
16 Feb 20220.36500.37000.36000.37000.3700856,200
15 Feb 20220.36500.37000.36000.36000.36001,189,900
14 Feb 20220.37000.37000.36000.36500.36501,796,500
11 Feb 20220.36500.38000.36000.36000.36004,475,000
10 Feb 20220.35500.36000.35000.35500.3550807,100
09 Feb 20220.36500.36500.34500.35500.35501,657,600
08 Feb 20220.36500.37500.36000.36500.36502,541,700
07 Feb 20220.33500.36500.33000.36000.36003,807,100
04 Feb 20220.31000.33000.31000.33000.33002,132,700
03 Feb 20220.30500.31500.30500.30500.3050846,300
31 Jan 20220.30000.30500.30000.30000.3000169,700
28 Jan 20220.30000.31000.29500.30000.30001,267,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...