Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 21-Jan-26 04:13:38 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SMS) SINO RARE PRECIOUS METALS LIMITED home page...

     Prev Section TOC    Company Info for SMS    Fundamental Next Section
Listing Code SMS
Listing Name SINO RARE PRECIOUS METALS LIMITED
GICS Sector Class Pend
Company Listing ASX listed company as at Thu Jun 04 19:01:03 EST 2015
ISIN Name SIMS GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SMS2


Maximum Price date available .. Monday 25th January 2021
Latest price with VOLUME for SMS .. Thursday 20th October 2005

SMS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Jun 04 19:01:03 EST 2015
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company SMS
DATE ### 2005-09-23 ### 2005-07-29 ###
SHARE PRICE 17.72 18.59 ### ### 14.83
MARKET CAP 1,620,966,557 1,700,551,258 1,558,762,423 1,463,626,688 ###
DIVIDEND YIELD ### ### 6.45 6.875 7.42
Price to Earnings (PE) Price/EPS ### ### 8.47 7.956240676 ###
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD% ### ### 11.8 12.56875 13.56
DEBT EQUITY ### ### ### ### ###
Net Tangible Assets (NTA) ### ### ### ### ###
DIV COVER 1.473571429 1.473571429 1.82 ### 1.83
SHARE PRICE NTA ### 4.023809524 ### 4.081632653 3.78
CVGI 33.89353874 ### 41.49 ### 44.22
FRANK ### ### 54 54 54
DIVPS 140 140 ### ### ###
52 WK HI LAST% ### 3.550295858 ### 20.3125 29.8
52 WK LO LAST% ### 30.87681549 28.52 25.875 ###
ALLORDS DIVYIELD 3.7 3.74 3.8 3.71 3.8
DIV YIELD ALLORDS DIV YIELD ### ### ### ### ###
ALLORDS PE ### 15.8 15.23 ### 15.22
PE ALLORDSPE ### -6.788851188 -6.75 -7.663759324 -7.85
EARNINGS YIELD BOND RATE ### 5.927364174 6.49 7.06875 8.49
DIV YIELD BONDRATE ### ### ### 1.375 ###
10 YEAR BOND YIELD ### ### ### 5.5 ###
AUD 0.759 0.76 0.76 ### ###
ISSUED SHARES ### ### ### ### 91,086,086
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 19.45 ### ### ###
LOWEST ### ### 10.4 10.4
DIVIDEND DATE EX ### ### ### ###
DIVIDEND DATE PAY 2005-09-22 2005-09-23 2005-09-23 ###
DIVIDEND AMOUNT ### 0.7 0.7 0.7
DIVIDEND FRANKING 54 ### ### 54
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High 0 0 0 0 0
52Week Low 0 0 0 0 0

     Prev Section Fundamental    News for SMS    Options Next Section

Score Company SMS for Ownership
CtrLinksDateNewsScore
1 an 2005-11-21  2021-01-18 01:48 GMT, Price
Closed at $0
8
Price range $4.36 -> $19.76, for Dates 1996-Jul-01 Mon -> 2005-Oct-20 Thu
 

     Prev Section News    Options owned by SMS    Warrants Next Section
No OPTIONS for company (SMS) SINO RARE PRECIOUS METALS LIMITED.
     Prev Section Options    Warrants owned by SMS    Charting Next Section
No Warrants for company (SMS) SINO RARE PRECIOUS METALS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (SMS) SINO RARE PRECIOUS METALS LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 2,574 0.0
MAX 19.76 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for SMS

     Prev Section Weekly    Format Enhanced Daily Prices for SMS    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (SMS) SINO RARE PRECIOUS METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2.063
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu 0 0 0 0 0 0.0
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue 0 0 0 0 0 0.0
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 0 0 0 0 0 0.0
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu ### 17.26 ### 16.7 ### ### -2.1 26.1 ###
2005-Oct-19 Wed 17.2 ### ### ### ### 3,248,484 ### 35.7 8.2
2005-Oct-18 Tue 17.55 17.77 ### ### ### ### -1.1 25.0 ###
2005-Oct-17 Mon ### 17.55 ### 17.5 109,421 1,898,454 2.0 85.2 8.5
2005-Oct-14 Fri 17.45 17.5 ### ### 138,556 ### ### ### 8.3
2005-Oct-13 Thu 17.51 17.51 ### 17.45 ### ### -0.3 ### 8.5
2005-Oct-12 Wed 17.47 ### 17.47 17.84 ### 2,416,874 ### 81.6 8.6
2005-Oct-11 Tue ### ### ### ### ### ### ### 13.3 8.4
2005-Oct-10 Mon ### 18.24 ### ### 292,884 ### ### ### 8.7
2005-Oct-07 Fri ### 17.77 ### 17.72 678,470 11,761,277 4.5 89.8 ###
2005-Oct-06 Thu ### ### 16.8 ### ### ### ### ### ###
2005-Oct-05 Wed 18.74 18.82 ### 18.25 ### ### ### ### ###
2005-Oct-04 Tue 19.23 19.41 ### 19.21 ### ### ### ### ###
2005-Oct-03 Mon ### ### 18.87 19.22 121,555 ### 0.7 75.5 ###
2005-Sep-30 Fri ### ### ### ### 254,752 ### ### ### 9.3
2005-Sep-29 Thu ### 19.76 ### 19.45 ### 7,085,725 1.4 ### 9.4
2005-Sep-28 Wed 18.74 ### ### ### ### 5,140,429 1.4 83.4 ###
2005-Sep-27 Tue ### 18.83 ### 18.73 ### ### 0.5 73.9 9.1
2005-Sep-26 Mon 18.85 18.86 ### 18.79 ### 5,198,958 ### 28.8 9.1
2005-Sep-23 Fri 18.5 ### ### 18.59 208,152 3,846,648 0.5 70.8 ###
2005-Sep-22 Thu ### 18.44 ### 18.43 ### 4,028,681 ### ### ###
2005-Sep-21 Wed 18.8 18.87 18.45 18.51 356,829 6,658,429 -1.5 ### 9.0
2005-Sep-20 Tue 18.75 ### 18.73 ### ### ### ### 75.6 9.2
2005-Sep-19 Mon ### ### ### 18.72 ### ### -1.0 27.2 9.1
2005-Sep-16 Fri 18.46 ### 18.46 18.89 ### ### 2.3 ### ###
2005-Sep-15 Thu ### 18.5 ### ### ### 8,715,256 1.4 ### ###
2005-Sep-14 Wed ### ### ### ### 216,188 ### -0.2 ### 8.7
2005-Sep-13 Tue 17.79 ### 17.7 ### 310,443 ### ### 80.6 8.7
2005-Sep-12 Mon ### ### 17.51 17.79 230,557 ### ### ### ###
2005-Sep-09 Fri ### ### 17.85 ### ### ### 0.6 ### 8.7
2005-Sep-08 Thu 17.49 17.87 17.49 17.8 ### 6,901,723 1.8 ### 8.6
2005-Sep-07 Wed 17.48 17.5 17.4 17.47 ### 4,775,384 -0.1 ### 8.5
2005-Sep-06 Tue ### ### ### ### ### 12,372,521 ### 85.9 ###
2005-Sep-05 Mon ### 18.7 ### 18.4 ### 14,360,487 0.3 ### ###
2005-Sep-02 Fri 17.84 ### 17.84 18.21 ### 7,335,787 2.1 82.4 8.8
2005-Sep-01 Thu ### ### ### 17.89 ### 4,988,654 1.6 79.4 ###
2005-Aug-31 Wed 17.47 ### 17.47 17.49 372,448 ### ### 67.9 8.5
2005-Aug-30 Tue ### 17.49 ### 17.41 495,543 8,553,072 2.1 86.1 ###
2005-Aug-29 Mon ### ### ### ### 1,262,351 21,504,149 -0.6 ### ###
2005-Aug-26 Fri 16.48 ### 16.48 ### 552,885 ### ### ### ###
2005-Aug-25 Thu 16.44 ### ### 16.55 710,783 ### ### ### 8.0
2005-Aug-24 Wed 16.73 16.76 16.5 16.59 ### 3,715,674 ### ### ###
2005-Aug-23 Tue ### ### 16.5 16.76 176,628 2,956,752 ### ### 8.1
2005-Aug-22 Mon 16.72 ### 16.7 ### ### ### 1.3 77.6 ###
2005-Aug-19 Fri 16.45 16.86 16.4 ### 239,049 3,975,384 1.0 74.3 ###
2005-Aug-18 Thu 16.8 16.85 16.27 16.47 ### 5,458,043 ### ### ###
2005-Aug-17 Wed ### ### 16.8 16.8 348,280 ### ### ### ###
2005-Aug-16 Tue ### ### 16.75 ### 361,158 6,105,375 0.4 68.1 8.3
2005-Aug-15 Mon 16.84 ### 16.72 16.78 220,354 ### -0.4 32.6 ###
2005-Aug-12 Fri 16.86 ### 16.59 16.8 553,786 9,273,146 -0.4 30.4 ###
2005-Aug-11 Thu 16.75 16.8 ### 16.8 ### ### ### 64.5 ###
2005-Aug-10 Wed ### 16.56 ### 16.56 713,742 ### 2.3 87.0 8.0
2005-Aug-09 Tue ### ### 15.73 ### 713,077 ### 0.4 ### ###
2005-Aug-08 Mon 15.88 ### 15.86 ### ### ### 0.3 69.4 ###
2005-Aug-05 Fri 15.86 ### 15.72 15.74 273,141 4,323,822 -0.8 21.9 ###
2005-Aug-04 Thu 15.87 ### 15.85 ### 489,487 7,795,080 0.2 72.7 7.7
2005-Aug-03 Wed 15.7 ### 15.7 15.87 ### ### 1.1 80.0 7.7
2005-Aug-02 Tue 15.89 15.89 ### ### 505,077 ### ### 17.4 ###
2005-Aug-01 Mon ### ### 15.76 ### ### 2,758,743 ### 71.4 ###
2005-Jul-29 Fri ### ### 15.59 ### ### 5,130,089 ### 85.5 7.8
2005-Jul-28 Thu 15.4 ### 15.4 15.5 ### ### 0.6 ### ###
2005-Jul-27 Wed ### 15.4 ### ### ### ### ### ### ###
2005-Jul-26 Tue 15.5 15.55 15.28 15.28 646,847 9,971,146 ### ### ###
2005-Jul-25 Mon 15.53 15.72 15.52 15.52 430,529 ### ### 31.1 7.5
2005-Jul-22 Fri ### ### ### 15.45 560,877 ### 0.7 69.6 ###
2005-Jul-21 Thu 14.85 15.45 14.85 ### 919,428 ### ### ### ###
2005-Jul-20 Wed 14.74 14.76 ### 14.74 802,685 11,803,482 ### 67.1 7.1
2005-Jul-19 Tue 14.83 14.83 ### ### ### 8,342,853 ### 22.3 7.1
2005-Jul-18 Mon ### 14.85 14.59 14.85 365,583 5,381,381 ### ### 7.2
2005-Jul-15 Fri ### 14.7 14.52 14.55 331,289 ### -0.5 ### 7.1
2005-Jul-14 Thu 14.42 14.55 14.42 14.55 281,675 ### ### 75.9 7.1
2005-Jul-13 Wed ### 14.5 ### ### 265,626 3,831,655 0.1 70.0 7.0
2005-Jul-12 Tue 14.44 ### ### ### ### ### -0.6 ### 7.0
2005-Jul-11 Mon 14.55 ### 14.4 14.4 ### 6,753,121 ### 21.8 ###
2005-Jul-08 Fri 14.28 14.5 14.22 ### 588,340 ### ### ### 7.0
2005-Jul-07 Thu 14.4 14.56 14.25 ### 485,579 ### ### ### ###
2005-Jul-06 Wed ### 14.4 14.27 ### ### ### 0.3 72.7 7.0
2005-Jul-05 Tue 14.45 14.45 ### 14.26 859,282 12,266,250 ### ### 6.9
2005-Jul-04 Mon 14.89 14.89 14.4 14.4 577,482 8,457,223 ### ### ###
2005-Jul-01 Fri 14.88 14.89 14.73 14.83 639,020 9,463,886 ### ### 7.2
2005-Jun-30 Thu 14.56 14.84 14.56 14.84 605,556 8,901,673 1.9 74.9 ###
2005-Jun-29 Wed 14.53 ### 14.52 14.57 644,042 ### 0.3 ### 7.1
2005-Jun-28 Tue 14.78 14.78 ### 14.44 ### ### ### ### ###
2005-Jun-27 Mon ### ### ### ### 1,132,175 ### 3.5 ### 7.1
2005-Jun-24 Fri 13.85 13.89 13.52 13.75 1,319,227 ### -0.7 ### 6.7
2005-Jun-23 Thu 13.75 ### 13.72 ### ### ### 2.3 87.4 6.8
2005-Jun-22 Wed 13.84 ### ### 13.74 515,440 7,118,226 -0.7 31.8 ###
2005-Jun-21 Tue 14.4 14.42 ### ### 383,288 ### ### ### ###
2005-Jun-20 Mon 14.55 ### ### 14.57 1,040,048 ### ### 73.5 7.1
2005-Jun-17 Fri ### ### ### ### 908,174 ### 2.1 80.8 ###
2005-Jun-16 Thu ### 13.59 ### 13.58 ### 9,594,682 ### 89.7 6.6
2005-Jun-15 Wed ### ### 12.86 ### ### 7,639,944 ### ### 6.3
2005-Jun-14 Tue 13.22 ### ### ### ### 10,485,543 -1.3 24.4 6.3
2005-Jun-10 Fri 12.89 13.22 12.85 13.2 ### 5,400,856 ### ### 6.4
2005-Jun-09 Thu ### ### ### ### ### ### -3.1 ### 6.3
2005-Jun-08 Wed ### ### ### ### ### ### ### 15.6 ###
2005-Jun-07 Tue 13.88 ### ### ### 352,949 ### -1.9 17.7 6.6
2005-Jun-06 Mon ### 13.89 ### 13.82 441,250 6,064,981 1.5 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for SMS    Bottom Next Section
Basic Prices for SMS
     Prev Section 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 2021-01-26 04:13:38 thru 2021-01-26 04:13:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000