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-Sep-28 04:37:49 PM AEST

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

(SMX) SECURITY MATTERS LIMITED home page...

     Prev Section TOC    Company Info for SMX    Fundamental Next Section
Listing Code SMX
Listing Name SECURITY MATTERS LIMITED
GICS Sector Software & Services
Company Listing ASX listed company as at Tue Sep 28 11:01:28 AEST 2021
ISIN Name SMS MANAGEMENT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SMX2


Maximum Price date available .. Monday 27th September 2021
Latest price with VOLUME for SMX .. Monday 27th September 2021

SMX is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Sep 28 11:01:28 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company SMX
DATE ### 2021-07-28 ### ### ###
SHARE PRICE ### ### 0.29 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -0.057 ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.4847 0.4847 0.4847 0.485 0.485
Year Low 0.29 0.29 ### 0.23 0.23
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.4847 0.4847 0.4847 0.485 0.485
52Week Low 0.29 0.29 ### 0.23 0.23

     Prev Section Fundamental    News for SMX    Options Next Section

Score Company SMX for Ownership
CtrLinksDateNewsScore
1 an >2021-09-22  2021-09-23 09:18 GMT, Price
Closed at $0.285
5
Price range $0.15 -> $8.22, for Dates 2001-Aug-08 Wed -> 2021-Sep-22 Wed
 
2< an 2018-10-16  2020-04-04 18:02 GMT, Begin listing
Listing Date, Security Matters Ltd
0
Float first day, (Security Matters Ltd), Sector: Information Technology
 

     Prev Section News    Options owned by SMX    Warrants Next Section
No OPTIONS for company (SMX) SECURITY MATTERS LIMITED.
     Prev Section Options    Warrants owned by SMX    Charting Next Section
No Warrants for company (SMX) SECURITY MATTERS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (SMX) SECURITY MATTERS 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 ### 3 0.4
MAX 8.22 43,476,482 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for SMX

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


End of day Prices (Enhanced format),

last 120 Days for (SMX) SECURITY MATTERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.057
2021-Sep-27 Mon ### ### ### ### ### ### ### ### ###
2021-Sep-24 Fri ### ### ### ### ### 10,675 ### 89.9 -5.4
2021-Sep-23 Thu ### ### 0.29 0.29 ### 2,925 ### 18.1 -5.1
2021-Sep-22 Wed ### ### 0.285 0.285 ### 3,186 ### ### -5.0
2021-Sep-21 Tue ### ### ### ### ### ### ### ### ###
2021-Sep-20 Mon 0.3075 ### 0.3075 ### ### 10,557 ### 90.3 -5.4
2021-Sep-17 Fri ### ### ### ### ### 1,984 ### 67.4 -5.4
2021-Sep-16 Thu ### ### ### ### ### ### ### 88.9 -5.4
2021-Sep-15 Wed ### ### ### ### 0 ###
2021-Sep-14 Tue ### 0.325 ### ### ### 12,528 ### 77.5 ###
2021-Sep-13 Mon ### ### 0.28 0.285 ### 89,572 -14.9 0.5 -5.0
2021-Sep-10 Fri ### ### ### ### ### ### -3.1 ### -5.4
2021-Sep-09 Thu ### ### ### ### ### 6,720 ### 84.6 ###
2021-Sep-08 Wed ### ### ### ### 12,170 3,772 ### 68.2 -5.4
2021-Sep-07 Tue ### ### ### ### ### 1,941 -3.1 ### -5.4
2021-Sep-06 Mon ### ### ### ### 3,243 ### ### 63.0 ###
2021-Sep-03 Fri ### ### ### ### 20,824 ### ### ### ###
2021-Sep-02 Thu 0.325 0.325 ### ### 57,142 18,142 ### ### -5.4
2021-Sep-01 Wed 0.325 0.325 0.325 0.325 ### 8,124 ### 62.8 ###
2021-Aug-31 Tue ### ### ### ### ### ### ### 62.4 ###
2021-Aug-30 Mon ### ### ### ### 28,671 ### ### ### -6.0
2021-Aug-27 Fri ### ### ### ### 774 ### ### 65.5 -6.0
2021-Aug-26 Thu ### ### ### ### ### ### 2.9 89.3 ###
2021-Aug-25 Wed ### ### 0.325 ### ### 7,070 ### 62.3 -6.0
2021-Aug-24 Tue ### ### ### ### 100,150 34,551 ### 97.9 -6.3
2021-Aug-23 Mon ### ### ### ### ### ### 3.2 ### ###
2021-Aug-20 Fri ### ### ### ### ### 30,157 -4.7 ### ###
2021-Aug-19 Thu 0.325 0.325 0.325 0.325 5,250 ### ### ### ###
2021-Aug-18 Wed 0.325 0.325 0.325 0.325 ### ### ### 65.4 ###
2021-Aug-17 Tue 0.325 0.325 0.325 0.325 ### ### ### ### ###
2021-Aug-16 Mon ### ### ### ### ### ### ### ### ###
2021-Aug-13 Fri ### ### ### ### ### 30,245 ### ### ###
2021-Aug-12 Thu ### ### ### ### ### 65,945 ### 65.7 ###
2021-Aug-11 Wed ### ### 0.345 ### ### ### ### ### ###
2021-Aug-10 Tue 0.355 ### 0.355 0.355 20,574 7,355 ### ### -6.2
2021-Aug-09 Mon ### ### ### ### ### ### ### 98.5 ###
2021-Aug-06 Fri ### ### ### ### 0 ###
2021-Aug-05 Thu ### ### ### ### ### ### ### ### ###
2021-Aug-04 Wed ### ### ### ### ### 12,255 ### 62.9 ###
2021-Aug-03 Tue 0.345 0.345 ### ### ### ### ### 2.1 ###
2021-Aug-02 Mon 0.345 0.345 0.345 0.345 ### 345 ### 66.0 -6.1
2021-Jul-30 Fri 0.355 ### 0.355 ### 20,384 7,287 ### ### -6.3
2021-Jul-29 Thu 0.355 0.355 0.355 0.355 ### ### ### ### -6.2
2021-Jul-28 Wed ### ### ### ### ### 648 ### 75.4 -6.3
2021-Jul-27 Tue 0.375 0.375 0.355 ### 15,671 ### ### 33.1 ###
2021-Jul-26 Mon ### ### ### 0.375 ### ### ### ### -6.6
2021-Jul-23 Fri ### ### ### ### ### ### 1.4 ### ###
2021-Jul-22 Thu ### ### ### ### ### ### ### ### -6.3
2021-Jul-21 Wed ### ### ### ### ### ### ### ### -6.3
2021-Jul-20 Tue 0.355 0.355 ### ### ### 52,875 ### ### ###
2021-Jul-19 Mon ### 0.375 ### ### ### 18,856 -1.4 39.5 -6.3
2021-Jul-16 Fri ### ### ### ### 35,550 12,886 1.4 75.0 ###
2021-Jul-15 Thu ### ### ### ### 26,652 9,528 ### ### ###
2021-Jul-14 Wed 0.345 0.345 ### ### 11,381 ### -1.4 26.1 -6.0
2021-Jul-13 Tue ### ### ### ### ### 5,250 ### ### ###
2021-Jul-12 Mon ### 0.355 ### ### 24,150 ### ### ### -5.9
2021-Jul-09 Fri ### ### 0.325 ### ### 32,748 ### 72.6 -5.9
2021-Jul-08 Thu ### ### ### ### 200,080 70,028 2.9 88.8 ###
2021-Jul-07 Wed ### ### ### ### ### ### ### 93.2 ###
2021-Jul-06 Tue ### ### ### ### ### ### -3.2 ### ###
2021-Jul-05 Mon ### ### ### ### 107,784 32,874 -3.2 ### ###
2021-Jul-02 Fri ### ### ### ### 22,623 6,786 ### ### ###
2021-Jul-01 Thu 0.29 0.29 0.29 0.29 0 -5.1
2021-Jun-30 Wed ### ### 0.29 0.29 194,648 57,421 ### ### -5.1
2021-Jun-29 Tue ### ### 0.29 ### 108,670 ### ### ### -5.2
2021-Jun-28 Mon ### 0.325 ### ### ### 3,870 ### 75.7 ###
2021-Jun-25 Fri ### ### ### ### 0 -5.4
2021-Jun-24 Thu ### ### ### ### ### 27,678 -8.8 ### -5.4
2021-Jun-23 Wed ### ### ### ### ### ### ### 70.0 -5.4
2021-Jun-22 Tue 0.3325 0.3325 ### ### ### 2,185 -3.8 ### ###
2021-Jun-21 Mon ### ### ### ### ### 2,580 ### ### -5.9
2021-Jun-18 Fri ### ### ### ### ### ### -3.1 10.3 -5.4
2021-Jun-17 Thu ### ### ### ### ### ### -4.5 ### ###
2021-Jun-16 Wed 0.325 0.325 ### ### ### ### ### ### -5.4
2021-Jun-15 Tue ### ### 0.325 ### 139,747 ### ### 72.6 -6.0
2021-Jun-11 Fri ### ### ### ### 0 ###
2021-Jun-10 Thu ### ### ### ### ### 1,320 ### ### ###
2021-Jun-09 Wed ### ### ### ### 2,450 820 ### 71.6 -5.9
2021-Jun-08 Tue ### ### ### ### 86,724 ### -4.3 ### -5.9
2021-Jun-07 Mon ### ### ### ### ### 20,757 2.9 89.8 ###
2021-Jun-04 Fri ### ### ### ### 51,054 ### -6.0 5.0 ###
2021-Jun-03 Thu ### ### ### ### ### 30,970 -4.5 ### ###
2021-Jun-02 Wed ### ### ### ### ### 446 ### ### -5.9
2021-Jun-01 Tue ### ### ### ### ### ### ### 82.2 -6.0
2021-May-31 Mon ### ### ### ### 0 ###
2021-May-28 Fri ### ### ### ### 0 ###
2021-May-27 Thu ### ### ### ### 6,628 2,352 -2.8 ### ###
2021-May-26 Wed ### ### ### ### 0 ###
2021-May-25 Tue ### ### ### ### 0 ###
2021-May-24 Mon ### ### ### ### ### 41,846 ### 69.2 ###
2021-May-21 Fri 0.345 0.345 ### 0.345 ### 3,981 ### ### -6.1
2021-May-20 Thu ### ### ### ### 5,080 1,778 ### 59.5 ###
2021-May-19 Wed ### ### ### ### ### 23,275 ### 33.1 ###
2021-May-18 Tue ### ### ### ### ### 9,842 ### ### -5.9
2021-May-17 Mon ### ### ### ### ### ### ### 7.9 ###
2021-May-14 Fri ### ### ### ### ### ### ### ### -6.0
2021-May-13 Thu ### 0.345 ### ### ### 22,274 ### 73.5 -6.0
2021-May-12 Wed ### ### ### ### 61,054 ### 2.9 ### -6.3
2021-May-11 Tue ### ### ### ### 27,777 ### ### 80.3 -6.3
2021-May-10 Mon ### 0.375 ### 0.375 ### ### ### ### -6.6
2021-May-07 Fri ### ### ### ### 13,821 4,941 ### 65.6 ###
2021-May-06 Thu ### ### ### ### ### ### 2.8 89.5 ###
2021-May-05 Wed ### ### ### ### ### 1,480 ### 11.2 -6.3
2021-May-04 Tue ### 0.385 ### 0.385 ### ### 6.9 ### -6.8
2021-May-03 Mon ### ### ### ### ### 3,026 ### 76.1 -6.3
2021-Apr-30 Fri 0.355 ### ### ### ### 1,824 ### 80.7 -6.3
2021-Apr-29 Thu ### ### ### ### ### 176 ### 63.2 -6.3
2021-Apr-28 Wed ### ### ### ### 49,324 17,756 ### ### -6.3
2021-Apr-27 Tue ### ### ### ### 0 ###
2021-Apr-26 Mon ### ### ### ### 0 ###
2021-Apr-23 Fri ### ### ### ### 0 ###
2021-Apr-22 Thu ### ### ### ### ### 4,440 ### 65.4 ###
2021-Apr-21 Wed ### ### ### ### ### 985 ### 68.4 ###
2021-Apr-20 Tue ### ### 0.355 0.355 ### ### -1.4 ### -6.2
2021-Apr-19 Mon 0.355 0.355 0.355 0.355 ### 6,922 ### ### -6.2
2021-Apr-16 Fri ### ### 0.355 0.355 21,144 ### -2.7 ### -6.2
2021-Apr-15 Thu ### ### 0.355 0.355 ### ### -4.1 9.5 -6.2
2021-Apr-14 Wed ### ### 0.375 0.375 ### 24,223 ### 7.4 -6.6
2021-Apr-13 Tue ### ### 0.375 0.375 ### ### -3.8 ### -6.6
2021-Apr-12 Mon 0.385 0.385 ### ### 2,724 1,041 ### 37.5 ###
     Prev Section Enhanced    Basic Format Daily Prices for SMX    Bottom Next Section
Basic Prices for SMX
     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 2021-09-28 16:37:49 thru 2021-09-28 16:37:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000