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

Currently Sun 20-Nov-29 06:04:43 PM 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

(SSX) SMORGON STEEL GROUP LIMITED home page...

     Prev Section TOC    Company Info for SSX    Fundamental Next Section
Listing Code SSX
Listing Name SMORGON STEEL GROUP LIMITED
GICS Sector Materials
ISIN Name SMORGON STEEL GROUP.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SSX9


Maximum Price date available .. Friday 27th November 2020
Latest price with VOLUME for SSX .. Friday 3rd August 2007

SSX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company SSX
DATE ### 2020-09-29 ### 2007-07-27 2007-06-29
SHARE PRICE 2.78 ###
MARKET CAP 2,512,241,884 ###
DIVIDEND YIELD 3.59 3.731343284
Price to Earnings (PE) Price/EPS 15.27 14.72527473
Earnings/Share (EPS) 0.182 0.182
EARNINGS YIELD% 6.54 6.791044776
DEBT EQUITY 903.4 903.4
Net Tangible Assets (NTA) 2.2 2.2
DIV COVER 1.82 1.82
SHARE PRICE NTA 1.26 ###
CVGI
FRANK ### ###
DIVPS ### ###
52 WK HI LAST% ### 5.970149254
52 WK LO LAST% 44.74 41.41791045
ALLORDS DIVYIELD ### ###
DIV YIELD ALLORDS DIV YIELD 0.25 0.434343284
ALLORDS PE 15.27 ###
PE ALLORDSPE 0.00473 -0.414725275
EARNINGS YIELD BOND RATE 0.58 0.531044776
DIV YIELD BONDRATE ### ###
10 YEAR BOND YIELD ### 6.26
AUD 0.86 0.8483
ISSUED SHARES ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 2.89 2.81
LOWEST 1.2329 1.23
DIVIDEND DATE EX 2007-07-23 2007-07-23
DIVIDEND DATE PAY ### ###
DIVIDEND AMOUNT ### ###
DIVIDEND FRANKING ### ###
HIGHEST P
LOWEST P
STDEV
Year High 2.89 2.81
Year Low 1.5851 ###
Net Profit Margin% 0 0
Operating Margin% 0 0
Return on Avg Assets% 0 0
Return on Avg Equity% 0 0
No. Employees 0 0
52Week High 0 0
52Week Low 0 0

     Prev Section Fundamental    News for SSX    Options Next Section

Score Company SSX for Ownership
CtrLinksDateNewsScore
1 an 2007-08-21  2020-10-10 00:03 GMT, Price
Closed at $0
7
Price range $0.55 -> $3, for Dates 1999-Feb-03 Wed -> 2007-Aug-03 Fri
 

     Prev Section News    Options owned by SSX    Warrants Next Section
No OPTIONS for company (SSX) SMORGON STEEL GROUP LIMITED.
     Prev Section Options    Warrants owned by SSX    Charting Next Section
No Warrants for company (SSX) SMORGON STEEL GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (SSX) SMORGON STEEL GROUP 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 0.55 ### 0.0
MAX 3 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for SSX

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


End of day Prices (Enhanced format),

last 120 Days for (SSX) SMORGON STEEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.182
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon 0 0 0 0 0 0.0
2007-Aug-17 Fri 0 0 0 0 0 0.0
2007-Aug-16 Thu ### ### ### ### 0 15.9
2007-Aug-15 Wed ### ### ### ### 0 15.9
2007-Aug-14 Tue ### ### ### ### 0 15.9
2007-Aug-13 Mon ### ### ### ### 0 15.9
2007-Aug-10 Fri ### ### ### ### 0 15.9
2007-Aug-09 Thu ### ### ### ### 0 15.9
2007-Aug-08 Wed ### ### ### ### 0 15.9
2007-Aug-07 Tue ### ### ### ### 0 15.9
2007-Aug-06 Mon ### ### ### ### 0 15.9
2007-Aug-03 Fri 2.75 ### 2.71 ### 6,567,683 18,422,350 5.5 94.3 15.9
2007-Aug-02 Thu 2.71 2.75 ### 2.75 3,748,976 ### 1.5 ### ###
2007-Aug-01 Wed 2.75 2.77 ### ### ### ### ### ### ###
2007-Jul-31 Tue 2.74 2.79 2.73 2.75 1,336,629 ### ### 62.8 ###
2007-Jul-30 Mon 2.77 2.8 2.7 2.77 1,957,857 ### ### ### ###
2007-Jul-27 Fri 2.82 2.84 2.78 2.78 3,034,320 ### ### ### 15.3
2007-Jul-26 Thu ### ### 2.87 2.87 2,527,984 7,394,353 ### 18.4 ###
2007-Jul-25 Wed 2.84 2.88 2.84 2.86 ### 5,661,072 ### ### 15.7
2007-Jul-24 Tue ### ### 2.86 2.89 1,586,051 4,607,478 -0.3 32.2 ###
2007-Jul-23 Mon 2.85 ### 2.85 ### ### 3,741,648 1.8 ### 15.9
2007-Jul-20 Fri 2.85 2.88 2.84 2.87 1,464,427 ### ### 66.9 ###
2007-Jul-19 Thu 2.88 ### 2.84 2.85 912,926 ### -1.0 ### ###
2007-Jul-18 Wed ### ### 2.82 2.85 ### 3,980,252 -1.7 ### ###
2007-Jul-17 Tue ### ### 2.88 ### ### 3,958,845 ### ### 15.9
2007-Jul-16 Mon 2.88 3 2.88 ### 935,381 2,750,020 ### 85.1 16.2
2007-Jul-13 Fri 2.79 ### 2.78 2.84 1,251,673 3,554,751 ### ### 15.6
2007-Jul-12 Thu 2.74 2.77 2.74 2.76 867,720 ### ### ### 15.2
2007-Jul-11 Wed 2.77 2.77 2.72 2.72 1,203,842 3,304,546 ### 19.0 14.9
2007-Jul-10 Tue 2.78 2.8 2.75 2.77 ### ### ### 38.3 ###
2007-Jul-09 Mon 2.78 2.79 2.73 2.76 1,331,876 3,675,977 ### ### 15.2
2007-Jul-06 Fri 2.74 2.75 2.72 2.73 4,316,759 ### ### 35.3 ###
2007-Jul-05 Thu 2.7 2.74 ### 2.71 ### ### 0.4 64.3 ###
2007-Jul-04 Wed ### 2.7 ### ### 1,069,778 2,850,958 1.5 83.0 ###
2007-Jul-03 Tue ### ### ### ### ### 5,775,243 ### 24.1 ###
2007-Jul-02 Mon ### ### ### ### 1,871,329 4,968,378 -0.8 ### ###
2007-Jun-29 Fri ### 2.7 ### ### ### 5,316,685 -0.4 ### 14.7
2007-Jun-28 Thu ### 2.7 ### ### 909,977 ### ### 74.7 14.7
2007-Jun-27 Wed 2.71 2.72 ### ### ### 5,055,875 -3.0 23.4 ###
2007-Jun-26 Tue 2.74 2.77 2.72 2.74 ### 9,002,749 ### ### 15.1
2007-Jun-25 Mon 2.78 2.78 2.71 2.73 2,437,443 6,690,781 ### 26.4 ###
2007-Jun-22 Fri 2.82 2.82 2.74 2.77 ### 9,474,223 -1.8 ### ###
2007-Jun-21 Thu 2.77 2.81 2.75 2.81 5,489,840 15,261,755 1.4 76.6 ###
2007-Jun-20 Wed 2.73 2.76 2.72 2.76 ### ### ### ### 15.2
2007-Jun-19 Tue 2.75 2.75 2.7 2.72 1,710,775 ### ### 31.4 14.9
2007-Jun-18 Mon 2.73 2.74 2.7 2.71 1,263,375 3,436,380 ### 34.8 ###
2007-Jun-15 Fri ### 2.73 ### 2.7 2,964,588 ### 0.4 68.4 14.8
2007-Jun-14 Thu 2.72 2.73 ### ### ### 10,159,126 -1.5 24.3 14.7
2007-Jun-13 Wed ### 2.71 ### ### 2,814,941 ### 0.4 73.1 ###
2007-Jun-12 Tue 2.71 2.75 ### 2.7 ### ### ### 40.8 14.8
2007-Jun-08 Fri ### 2.7 ### 2.7 22,475,555 59,897,354 ### ### 14.8
2007-Jun-07 Thu ### 2.84 2.43 2.71 10,787,750 28,425,721 2.7 83.6 ###
2007-Jun-06 Wed 2.7 2.73 ### ### 2,256,348 ### -0.4 37.6 ###
2007-Jun-05 Tue 2.73 2.73 ### ### ### ### ### ### ###
2007-Jun-04 Mon 2.7 2.74 ### 2.73 ### 2,141,854 ### 76.3 ###
2007-Jun-01 Fri 2.7 2.7 ### ### ### 4,371,443 ### 24.8 ###
2007-May-31 Thu ### ### ### ### ### ### ### ### ###
2007-May-30 Wed ### 2.7 ### ### 1,716,650 4,549,122 0.4 74.2 14.4
2007-May-29 Tue 2.58 ### 2.58 ### ### ### ### 82.1 ###
2007-May-28 Mon 2.56 ### 2.56 2.58 ### 6,785,921 0.8 77.8 14.2
2007-May-25 Fri 2.54 2.56 2.53 2.56 8,925,453 22,715,277 0.8 70.7 14.1
2007-May-24 Thu ### ### 2.56 2.56 14,184,249 36,879,047 ### ### 14.1
2007-May-23 Wed 2.54 ### 2.52 ### 5,054,448 13,065,748 ### ### 14.5
2007-May-22 Tue 2.5 2.58 2.48 2.54 ### 34,591,579 ### ### 14.0
2007-May-21 Mon 2.42 2.5 2.42 2.48 ### 16,447,323 2.5 ### ###
2007-May-18 Fri 2.4 2.41 ### ### ### ### -1.3 28.4 13.0
2007-May-17 Thu 2.4 2.42 ### 2.4 2,379,375 ### ### 65.4 ###
2007-May-16 Wed 2.4 2.4 ### ### 875,459 ### ### 23.4 ###
2007-May-15 Tue ### 2.43 ### ### ### ### 0.9 ### 13.0
2007-May-14 Mon ### 2.41 ### 2.4 ### 3,897,149 ### 87.3 ###
2007-May-11 Fri ### ### 2.29 ### 1,429,275 3,308,771 -1.3 23.4 12.6
2007-May-10 Thu ### ### ### ### ### 7,871,678 ### 72.9 12.9
2007-May-09 Wed ### ### 2.29 ### ### 4,062,429 ### 66.6 12.7
2007-May-08 Tue ### ### 2.28 2.29 ### ### ### 39.6 12.6
2007-May-07 Mon 2.23 ### 2.23 ### ### ### ### 91.0 12.7
2007-May-04 Fri 2.25 2.26 2.22 2.25 1,949,885 4,367,742 ### ### 12.4
2007-May-03 Thu 2.27 ### 2.25 2.25 1,018,579 ### -0.9 ### 12.4
2007-May-02 Wed 2.24 2.27 2.23 2.27 3,242,387 7,295,370 ### ### 12.5
2007-May-01 Tue ### 2.24 ### 2.24 718,859 1,592,272 2.3 89.4 12.3
2007-Apr-30 Mon 2.23 2.23 ### ### ### ### ### 21.0 ###
2007-Apr-27 Fri 2.21 2.22 2.2 2.22 1,262,159 2,789,371 0.5 73.3 12.2
2007-Apr-26 Thu ### 2.23 ### 2.21 ### ### ### ### 12.1
2007-Apr-24 Tue ### ### ### ### 3,796,379 8,257,124 ### 72.1 12.0
2007-Apr-23 Mon ### ### ### ### ### ### ### 69.8 ###
2007-Apr-20 Fri ### ### ### ### ### 6,595,048 0.9 ### ###
2007-Apr-19 Thu ### ### ### ### ### 4,505,929 -2.3 23.9 11.4
2007-Apr-18 Wed ### ### ### ### 1,582,479 ### ### 33.7 ###
2007-Apr-17 Tue ### ### ### ### ### 4,405,981 -2.8 ### 11.6
2007-Apr-16 Mon ### ### ### ### 2,049,824 ### ### 67.7 12.0
2007-Apr-13 Fri ### 2.2 ### ### 2,710,276 5,921,953 0.9 ### ###
2007-Apr-12 Thu ### ### ### ### 2,756,442 5,829,874 ### ### ###
2007-Apr-11 Wed ### ### ### ### 3,114,078 ### ### 82.4 ###
2007-Apr-10 Tue ### ### ### ### 4,319,754 8,963,489 -0.5 ### ###
2007-Apr-05 Thu ### ### ### ### ### ### ### ### 11.4
2007-Apr-04 Wed ### ### ### ### ### 2,877,548 1.0 ### ###
2007-Apr-03 Tue ### ### 2 ### ### ### ### ### ###
2007-Apr-02 Mon ### ### ### ### ### 3,940,044 ### ### 11.0
2007-Mar-30 Fri ### ### ### ### ### 2,241,647 ### 65.4 11.2
2007-Mar-29 Thu ### ### ### ### ### ### 1.0 72.4 ###
2007-Mar-28 Wed ### ### ### ### ### 8,345,149 ### 74.9 11.1
2007-Mar-27 Tue 2 ### 2 ### ### 10,897,729 ### 80.3 ###
2007-Mar-26 Mon ### ### ### ### ### ### ### 25.6 10.9
2007-Mar-23 Fri 2 ### ### ### ### ### -0.3 ### ###
2007-Mar-22 Thu ### ### ### 2 ### ### -1.5 21.2 11.0
2007-Mar-21 Wed ### ### ### ### ### ### 1.0 80.4 ###
2007-Mar-20 Tue ### ### ### 1.925 ### 688,948 -1.3 25.4 ###
2007-Mar-19 Mon ### ### ### ### 1,624,276 3,142,974 -2.6 13.8 10.5
2007-Mar-16 Fri ### ### 1.925 ### ### 3,755,187 ### 67.8 10.7
2007-Mar-15 Thu ### ### ### ### 3,895,476 7,557,223 1.3 ### ###
2007-Mar-14 Wed 1.88 ### ### ### ### ### ### ### ###
2007-Mar-13 Tue ### ### ### ### 1,560,447 2,996,058 1.6 ### ###
2007-Mar-12 Mon ### ### ### ### 1,143,179 2,246,346 ### 70.0 ###
2007-Mar-09 Fri ### ### 1.945 ### 521,429 ### -0.8 27.4 ###
2007-Mar-08 Thu ### ### ### ### ### 510,925 1.0 ### ###
2007-Mar-07 Wed ### ### ### ### 1,138,655 2,226,070 ### 70.4 ###
2007-Mar-06 Tue 1.89 ### 1.89 ### ### 2,020,753 2.4 ### ###
2007-Mar-05 Mon ### ### 1.89 ### 969,343 ### ### ### 10.4
2007-Mar-02 Fri ### 1.975 ### ### 635,241 ### ### ### ###
2007-Mar-01 Thu ### ### ### ### ### 2,575,722 3.4 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for SSX    Bottom Next Section
Basic Prices for SSX
     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 2020-11-29 18:04:43 thru 2020-11-29 18:04:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000