Various chartings for (SGM) SIMS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 5.52
| 39,745
| ### |
MAX
| 43.2
| 19,672,171
| 98.2 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for SGM
|
Weekly    Format Enhanced Daily Prices for SGM    Basic |
End of day Prices (Enhanced format), last 120 Days for (SGM) SIMS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2024-Oct-04 Fri
| ###
| 12.73
| ###
| 12.57
| 362,250
| 4,504,578
| ###
| ###
| 1,257.0 |
2024-Oct-03 Thu
| 12.83
| 13.075
| ###
| 12.81
| ###
| 5,224,876
| -0.2
| 42.0
| 1,281.0 |
2024-Oct-02 Wed
| 12.72
| ###
| ###
| 12.84
| ###
| 5,499,321
| 0.9
| 76.3
| 1,284.0 |
2024-Oct-01 Tue
| 12.53
| 12.78
| 12.5
| 12.74
| ###
| 5,484,028
| 1.7
| 81.7
| 1,274.0 |
2024-Sep-30 Mon
| 12.77
| 12.85
| ###
| ###
| 346,720
| 4,420,680
| ###
| 27.1
| ### |
2024-Sep-27 Fri
| 12.46
| 12.75
| 12.29
| 12.75
| 403,389
| ###
| 2.3
| ###
| 1,275.0 |
2024-Sep-26 Thu
| 12.2
| ###
| ###
| ###
| 520,270
| ###
| ###
| 64.9
| ### |
2024-Sep-25 Wed
| ###
| ###
| ###
| 12.27
| 528,387
| ###
| -0.2
| 37.1
| 1,227.0 |
2024-Sep-24 Tue
| ###
| 12.23
| ###
| ###
| 387,041
| 4,679,325
| ###
| 27.6
| ### |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
| 404,525
| 4,919,024
| -1.9
| ###
| ### |
2024-Sep-20 Fri
| 12.45
| 12.74
| 12.29
| ###
| ###
| ###
| -0.7
| 31.4
| ### |
2024-Sep-19 Thu
| ###
| 12.59
| 11.52
| 12.4
| 983,922
| 11,861,179
| 6.3
| 92.8
| 1,240.0 |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
| ###
| 2,417,678
| ###
| 24.3
| ### |
2024-Sep-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Sep-16 Mon
| ###
| 11.27
| ###
| ###
| ###
| 2,283,553
| ###
| ###
| ### |
2024-Sep-13 Fri
| ###
| ###
| 10.72
| ###
| ###
| 5,943,888
| 1.7
| ###
| ### |
2024-Sep-12 Thu
| 10.83
| ###
| 10.74
| 10.87
| ###
| 4,016,751
| ###
| 61.2
| 1,087.0 |
2024-Sep-11 Wed
| 10.45
| 10.725
| 10.44
| 10.7
| 268,621
| 2,842,681
| ###
| ###
| 1,070.0 |
2024-Sep-10 Tue
| 10.74
| 10.78
| 10.46
| 10.54
| 308,571
| 3,277,024
| ###
| 22.8
| 1,054.0 |
2024-Sep-09 Mon
| 10.59
| 10.74
| 10.58
| ###
| 263,928
| 2,813,472
| ###
| 68.3
| ### |
2024-Sep-06 Fri
| ###
| 10.8
| ###
| 10.79
| 121,141
| ###
| ###
| ###
| 1,079.0 |
2024-Sep-05 Thu
| 10.7
| 10.81
| 10.54
| 10.77
| 285,179
| 3,044,285
| 0.7
| 76.5
| 1,077.0 |
2024-Sep-04 Wed
| 10.7
| 10.83
| 10.54
| 10.76
| ###
| 2,528,776
| ###
| 79.7
| 1,076.0 |
2024-Sep-03 Tue
| ###
| 11.21
| ###
| ###
| 356,177
| ###
| ###
| 29.5
| ### |
2024-Sep-02 Mon
| ###
| ###
| 10.83
| ###
| ###
| 3,314,346
| ###
| ###
| ### |
2024-Aug-30 Fri
| ###
| ###
| 10.84
| ###
| 432,282
| 4,731,326
| 0.2
| 58.3
| ### |
2024-Aug-29 Thu
| 10.77
| 10.86
| 10.74
| 10.83
| ###
| ###
| 0.6
| ###
| 1,083.0 |
2024-Aug-28 Wed
| ###
| ###
| 10.8
| 10.85
| ###
| ###
| -0.6
| ###
| 1,085.0 |
2024-Aug-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 23.7
| ### |
2024-Aug-26 Mon
| ###
| ###
| ###
| ###
| 245,121
| ###
| 0.4
| 70.8
| ### |
2024-Aug-23 Fri
| 10.86
| ###
| 10.82
| ###
| 350,778
| ###
| ###
| 85.7
| ### |
2024-Aug-22 Thu
| ###
| ###
| 10.85
| ###
| ###
| 8,346,724
| ###
| ###
| ### |
2024-Aug-21 Wed
| 10.76
| ###
| 10.51
| 10.76
| 527,457
| 5,720,271
| ###
| 60.4
| 1,076.0 |
2024-Aug-20 Tue
| 11.24
| 11.27
| ###
| ###
| 481,589
| 5,343,229
| -2.0
| ###
| ### |
2024-Aug-19 Mon
| ###
| ###
| 10.82
| ###
| 476,049
| ###
| ###
| 77.9
| ### |
2024-Aug-16 Fri
| ###
| ###
| 10.8
| ###
| 708,325
| ###
| ###
| 66.4
| ### |
2024-Aug-15 Thu
| 10.8
| 10.86
| ###
| 10.75
| ###
| 13,626,177
| ###
| 32.2
| 1,075.0 |
2024-Aug-14 Wed
| ###
| 10.925
| ###
| 10.7
| 967,925
| 10,376,156
| -1.9
| 17.7
| 1,070.0 |
2024-Aug-13 Tue
| 10.2
| 10.73
| ###
| 10.73
| ###
| ###
| ###
| 93.3
| 1,073.0 |
2024-Aug-12 Mon
| ###
| ###
| ###
| ###
| ###
| 4,479,286
| ###
| ###
| ### |
2024-Aug-09 Fri
| ###
| ###
| 9.84
| ###
| 201,050
| ###
| -1.3
| ###
| ### |
2024-Aug-08 Thu
| ###
| ###
| 9.89
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Aug-07 Wed
| 9.87
| ###
| 9.85
| ###
| ###
| 3,286,445
| ###
| ###
| ### |
2024-Aug-06 Tue
| ###
| ###
| ###
| ###
| 267,449
| ###
| ###
| ###
| ### |
2024-Aug-05 Mon
| 9.84
| ###
| 9.77
| ###
| ###
| ###
| 1.2
| 91.1
| ### |
2024-Aug-02 Fri
| ###
| ###
| 9.87
| ###
| 330,242
| ###
| ###
| ###
| ### |
2024-Aug-01 Thu
| ###
| ###
| ###
| 10.28
| 212,785
| 2,181,046
| -0.7
| 31.3
| 1,028.0 |
2024-Jul-31 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.3
| ### |
2024-Jul-30 Tue
| ###
| ###
| 9.83
| ###
| 316,152
| 3,134,647
| ###
| 69.1
| ### |
2024-Jul-29 Mon
| 10.22
| ###
| ###
| ###
| ###
| ###
| ###
| 23.6
| ### |
2024-Jul-26 Fri
| 9.88
| ###
| 9.88
| ###
| 231,173
| ###
| 2.1
| ###
| ### |
2024-Jul-25 Thu
| 9.85
| 9.88
| 9.74
| 9.74
| ###
| ###
| ###
| ###
| 974.0 |
2024-Jul-24 Wed
| ###
| 10.045
| 9.82
| ###
| ###
| 10,322,042
| ###
| 29.4
| ### |
2024-Jul-23 Tue
| ###
| 10.21
| ###
| ###
| ###
| ###
| -0.9
| ###
| ### |
2024-Jul-22 Mon
| 10.27
| ###
| ###
| ###
| 196,358
| ###
| ###
| 28.0
| ### |
2024-Jul-19 Fri
| ###
| ###
| 10.21
| ###
| 350,773
| ###
| 0.8
| 73.9
| ### |
2024-Jul-18 Thu
| 10.45
| 10.55
| 10.41
| 10.49
| ###
| 2,716,447
| 0.4
| ###
| 1,049.0 |
2024-Jul-17 Wed
| 10.52
| ###
| 10.48
| 10.48
| ###
| 2,671,445
| -0.4
| 32.0
| 1,048.0 |
2024-Jul-16 Tue
| 10.55
| 10.575
| 10.4
| 10.43
| ###
| 2,545,221
| ###
| 30.0
| 1,043.0 |
2024-Jul-15 Mon
| 10.74
| 10.82
| 10.55
| 10.56
| ###
| ###
| -1.7
| 22.8
| 1,056.0 |
2024-Jul-12 Fri
| ###
| 10.8
| ###
| ###
| 237,320
| 2,510,845
| ###
| ###
| ### |
2024-Jul-11 Thu
| 10.49
| 10.59
| ###
| 10.57
| ###
| 2,913,970
| ###
| 72.9
| 1,057.0 |
2024-Jul-10 Wed
| 10.44
| 10.51
| ###
| ###
| ###
| ###
| -1.0
| 26.8
| ### |
2024-Jul-09 Tue
| 10.51
| 10.88
| 10.43
| 10.54
| 408,584
| ###
| 0.3
| 71.3
| 1,054.0 |
2024-Jul-08 Mon
| ###
| ###
| ###
| 10.25
| ###
| ###
| -1.2
| 27.8
| 1,025.0 |
2024-Jul-05 Fri
| 10.23
| 10.43
| 10.2
| ###
| ###
| ###
| ###
| 78.5
| ### |
2024-Jul-04 Thu
| ###
| ###
| 10.21
| 10.29
| ###
| ###
| ###
| 35.2
| 1,029.0 |
2024-Jul-03 Wed
| ###
| 10.23
| ###
| ###
| 260,087
| 2,632,080
| ###
| ###
| ### |
2024-Jul-02 Tue
| ###
| ###
| ###
| ###
| 352,057
| 3,534,652
| -1.4
| 23.9
| ### |
2024-Jul-01 Mon
| 10.23
| ###
| ###
| 10.2
| 315,082
| ###
| ###
| ###
| 1,020.0 |
2024-Jun-28 Fri
| ###
| 10.46
| 10.23
| ###
| 510,477
| 5,280,884
| ###
| 33.6
| ### |
2024-Jun-27 Thu
| ###
| ###
| 9.85
| ###
| ###
| ###
| 4.1
| ###
| ### |
2024-Jun-26 Wed
| ###
| ###
| 9.86
| ###
| ###
| ###
| -1.0
| ###
| ### |
2024-Jun-25 Tue
| ###
| 10.23
| ###
| ###
| ###
| ###
| ###
| 72.1
| ### |
2024-Jun-24 Mon
| ###
| 10.23
| ###
| ###
| 659,350
| 6,652,841
| -1.1
| 38.2
| ### |
2024-Jun-21 Fri
| 10.26
| ###
| 10.2
| ###
| ###
| 5,723,121
| 0.5
| 70.9
| ### |
2024-Jun-20 Thu
| ###
| ###
| ###
| 10.25
| ###
| 6,631,282
| ###
| 25.1
| 1,025.0 |
2024-Jun-19 Wed
| 10.48
| 10.53
| ###
| ###
| ###
| ###
| -1.0
| ###
| ### |
2024-Jun-18 Tue
| ###
| 10.71
| 10.45
| 10.48
| ###
| ###
| ###
| ###
| 1,048.0 |
2024-Jun-17 Mon
| 10.45
| 10.555
| 10.4
| 10.53
| ###
| 2,447,124
| ###
| 79.3
| 1,053.0 |
2024-Jun-14 Fri
| 10.47
| 10.5
| ###
| 10.49
| ###
| 3,372,454
| ###
| ###
| 1,049.0 |
2024-Jun-13 Thu
| 10.54
| 10.57
| 10.46
| 10.47
| ###
| 4,243,780
| ###
| ###
| 1,047.0 |
2024-Jun-12 Wed
| 10.48
| 10.52
| ###
| 10.47
| ###
| 3,055,671
| ###
| ###
| 1,047.0 |
2024-Jun-11 Tue
| 10.7
| 10.74
| 10.48
| 10.53
| 372,727
| ###
| -1.6
| 35.2
| 1,053.0 |
2024-Jun-07 Fri
| 10.72
| 10.785
| ###
| 10.77
| ###
| 2,253,985
| ###
| 73.0
| 1,077.0 |
2024-Jun-06 Thu
| 10.76
| 10.76
| 10.53
| ###
| ###
| ###
| -0.7
| 29.7
| ### |
2024-Jun-05 Wed
| 10.58
| 10.71
| 10.48
| ###
| ###
| ###
| 0.8
| 76.5
| ### |
2024-Jun-04 Tue
| ###
| ###
| 10.55
| 10.7
| ###
| ###
| ###
| 80.0
| 1,070.0 |
2024-Jun-03 Mon
| 10.71
| 10.86
| ###
| 10.75
| ###
| ###
| 0.4
| ###
| 1,075.0 |
2024-May-31 Fri
| ###
| 10.645
| 10.49
| ###
| ###
| 8,365,127
| ###
| 65.7
| ### |
2024-May-30 Thu
| 10.56
| ###
| 10.42
| 10.5
| ###
| 4,785,127
| ###
| 34.1
| 1,050.0 |
2024-May-29 Wed
| 10.72
| 10.88
| ###
| ###
| ###
| 6,288,154
| -0.4
| ###
| ### |
2024-May-28 Tue
| ###
| ###
| 10.78
| 10.82
| 425,782
| ###
| ###
| 32.8
| 1,082.0 |
2024-May-27 Mon
| 11.22
| 11.26
| 10.86
| 10.87
| ###
| ###
| ###
| ###
| 1,087.0 |
2024-May-24 Fri
| ###
| 11.25
| ###
| ###
| 291,723
| 3,239,583
| ###
| ###
| ### |
2024-May-23 Thu
| ###
| ###
| 10.89
| 11.29
| 341,342
| 3,795,723
| 3.5
| 89.0
| 1,129.0 |
2024-May-22 Wed
| ###
| ###
| ###
| ###
| 390,244
| ###
| 0.8
| 79.7
| ### |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| 322,274
| 3,532,123
| ###
| ###
| ### |
2024-May-20 Mon
| ###
| 11.145
| 10.86
| ###
| ###
| ###
| 0.2
| 66.5
| ### |
2024-May-17 Fri
| ###
| ###
| 10.86
| ###
| 320,583
| 3,504,773
| ###
| ###
| ### |
2024-May-16 Thu
| ###
| ###
| 10.84
| ###
| 464,757
| ###
| 0.6
| ###
| ### |
2024-May-15 Wed
| 10.82
| ###
| 10.76
| 10.81
| ###
| ###
| ###
| ###
| 1,081.0 |
2024-May-14 Tue
| 10.7
| 10.86
| ###
| 10.73
| ###
| 3,661,079
| 0.3
| ###
| 1,073.0 |
2024-May-13 Mon
| ###
| ###
| ###
| 10.72
| ###
| ###
| ###
| 22.9
| 1,072.0 |
2024-May-10 Fri
| 10.76
| ###
| ###
| 10.86
| 482,777
| 5,201,922
| 0.9
| 73.7
| 1,086.0 |
2024-May-09 Thu
| ###
| ###
| 10.74
| 10.74
| ###
| ###
| ###
| 16.9
| 1,074.0 |
2024-May-08 Wed
| 10.76
| ###
| ###
| ###
| ###
| 12,041,127
| ###
| ###
| ### |
2024-May-07 Tue
| 10.8
| 11.26
| 10.44
| ###
| 2,006,950
| ###
| ###
| ###
| ### |
2024-May-06 Mon
| 11.71
| 11.83
| ###
| 11.81
| 301,757
| 3,542,627
| 0.9
| ###
| 1,181.0 |
2024-May-03 Fri
| 11.79
| 11.83
| 11.7
| 11.74
| ###
| ###
| -0.4
| ###
| 1,174.0 |
2024-May-02 Thu
| ###
| 11.74
| ###
| ###
| 344,128
| ###
| 0.1
| ###
| ### |
2024-May-01 Wed
| 11.83
| 11.83
| ###
| ###
| ###
| 4,186,859
| ###
| 27.3
| ### |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
| 161,343
| 1,943,376
| ###
| ###
| ### |
2024-Apr-29 Mon
| ###
| ###
| 11.74
| ###
| ###
| 3,383,182
| ###
| 74.5
| ### |
2024-Apr-26 Fri
| 11.8
| 11.84
| 11.73
| 11.77
| 174,054
| 2,051,226
| -0.3
| 38.6
| 1,177.0 |
2024-Apr-24 Wed
| ###
| ###
| ###
| 11.83
| 322,744
| 3,805,151
| -0.6
| 34.1
| 1,183.0 |
2024-Apr-23 Tue
| 11.79
| ###
| ###
| 11.86
| ###
| ###
| ###
| 74.9
| 1,186.0 |
2024-Apr-22 Mon
| ###
| ###
| 11.7
| 11.76
| 295,354
| 3,505,851
| ###
| 18.8
| 1,176.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| 11.73
| ###
| ###
| ###
| 28.5
| 1,173.0 |
2024-Apr-18 Thu
| 12.2
| 12.25
| ###
| ###
| ###
| ###
| -1.6
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for SGM    Bottom |
Basic Prices for SGM
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-10-06 23:00:49 thru 2024-10-06 23:00:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|