|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Tue 24-Apr-30 03:07:04 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SBE) SABRE GROUP LIMITED Daily Prices Page 4...
|
TOC    Company Info for SBE    Limits |
Company Details for (SBE) SABRE GROUP LIMITED
Listing Code
| SBE
|
Listing Name
| SABRE GROUP LIMITED
|
GICS Sector
|
|
ISIN Name
| SABRE GROUP LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000SBE5 |
Maximum Price date available .. Monday 29th April 2024 Latest price with VOLUME for SBE .. Thursday 7th August 2003
SBE is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.49
| 2
| 0.5 |
MAX
| ###
| ###
| 99.5 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SBE    Bottom |
End of day Prices (full format), 150 Days for (SBE) SABRE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 164,756
| 0
| 78.0
| 78.0
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
| 24,857
| 0
| 69.3
| 69.3
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2003-May-07 Wed
| 1.79
| 1.8
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2003-May-06 Tue
| 1.76
| 1.79
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2003-May-05 Mon
| 1.74
| 1.78
| 1.74
| 1.78
|
|
| 87.9
| 87.9
| 0.1 |
2003-May-02 Fri
| 1.71
| 1.71
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-May-01 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2003-Apr-30 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 7,847
| ###
| 70.5
| 70.5
| ### |
2003-Apr-29 Tue
| 1.75
| 1.75
| 1.74
| 1.74
|
|
| 28.3
| 28.3
| 0.1 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2003-Apr-17 Thu
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Apr-16 Wed
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2003-Apr-15 Tue
| 1.55
| ###
| 1.55
| ###
| 26,821
| 20,786
| 91.5
| 91.5
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| 1.54
| 1.54
|
|
| 8.6
| 8.6
| ### |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| 1.49
| 1.55
| 1.49
| 1.55
|
|
| 91.0
| 91.0
| ### |
2003-Apr-03 Thu
| 1.48
| 1.5
| 1.48
| 1.5
|
|
| 81.8
| 81.8
| 0.1 |
2003-Apr-02 Wed
| 1.42
| 1.44
| 1.42
| 1.44
| 8,647
| ###
| ###
| ###
| 0.1 |
2003-Apr-01 Tue
| 1.4
| 1.4
| 1.4
| 1.4
| 47
| ###
| ###
| ###
| ### |
2003-Mar-31 Mon
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 73.1
| 73.1
| ### |
2003-Mar-28 Fri
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 70.9
| 70.9
| ### |
2003-Mar-27 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2003-Mar-26 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2003-Mar-25 Tue
| 1.45
| 1.45
| 1.4
| 1.4
| 4,220
| ###
| 7.5
| 7.5
| ### |
2003-Mar-24 Mon
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 79.4
| 79.4
| ### |
2003-Mar-21 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2003-Mar-20 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 3,324
| ###
| ###
| ###
| ### |
2003-Mar-19 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2003-Mar-18 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2003-Mar-17 Mon
| 1.4
| 1.45
| 1.4
| 1.45
| 5,472
| ###
| ###
| ###
| ### |
2003-Mar-14 Fri
| 1.45
| 1.45
| 1.45
| 1.45
|
|
| 69.1
| 69.1
| ### |
2003-Mar-13 Thu
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 78.7
| 78.7
| 0.1 |
2003-Mar-12 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Mar-11 Tue
| 1.46
| 1.46
| 1.46
| 1.46
|
|
| 82.4
| 82.4
| 0.1 |
2003-Mar-10 Mon
| 1.45
| 1.5
| 1.45
| 1.5
|
|
| 94.5
| 94.5
| 0.1 |
2003-Mar-07 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2003-Mar-06 Thu
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2003-Mar-05 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2003-Mar-04 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2003-Mar-03 Mon
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2003-Feb-28 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2003-Feb-27 Thu
| 1.49
| 1.49
| 1.45
| 1.45
|
|
| 13.8
| 13.8
| ### |
2003-Feb-26 Wed
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Feb-25 Tue
| 1.53
| 1.53
| 1.5
| 1.5
| 6,679
| ###
| 23.2
| 23.2
| 0.1 |
2003-Feb-24 Mon
| 1.53
| 1.54
| 1.53
| 1.54
| 11,621
| ###
| 76.5
| 76.5
| ### |
2003-Feb-21 Fri
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2003-Feb-20 Thu
| 1.51
| 1.51
| 1.51
| 1.51
| 6,775
| ###
| 81.4
| 81.4
| 0.1 |
2003-Feb-19 Wed
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| 73.7
| 73.7
| 0.1 |
2003-Feb-18 Tue
| 1.51
| 1.51
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Feb-17 Mon
| 1.54
| 1.54
| 1.54
| 1.54
| 0
|
|
|
| ### |
2003-Feb-14 Fri
| 1.5
| 1.54
| 1.5
| 1.54
| 33,825
| ###
| 87.0
| 87.0
| ### |
2003-Feb-13 Thu
| 1.49
| 1.54
| 1.49
| 1.54
| 2,552
| ###
| ###
| ###
| ### |
2003-Feb-12 Wed
| 1.52
| 1.54
| 1.5
| 1.54
|
|
| 81.2
| 81.2
| ### |
2003-Feb-11 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Feb-10 Mon
| 1.51
| 1.52
| 1.47
| 1.52
| 4,724
| ###
| 81.9
| 81.9
| 0.1 |
2003-Feb-07 Fri
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2003-Feb-06 Thu
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2003-Feb-05 Wed
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2003-Feb-04 Tue
| 1.56
| 1.56
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2003-Feb-03 Mon
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2003-Jan-31 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2003-Jan-30 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 350
| 542
| 71.2
| 71.2
| ### |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2003-Jan-21 Tue
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| 1.55
| 1.58
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Jan-17 Fri
| 1.53
| 1.58
| 1.5
| 1.58
|
|
| ###
| ###
| 0.1 |
2003-Jan-16 Thu
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2003-Jan-15 Wed
| 1.54
| 1.54
| 1.54
| 1.54
| 0
|
|
|
| ### |
2003-Jan-14 Tue
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| 69.7
| 69.7
| ### |
2003-Jan-13 Mon
| 1.58
| 1.58
| 1.56
| 1.56
| 1,280
| ###
| 16.0
| 16.0
| ### |
2003-Jan-10 Fri
| 1.59
| 1.59
| 1.59
| 1.59
| 0
|
|
|
| ### |
2003-Jan-09 Thu
| 1.59
| 1.59
| 1.59
| 1.59
| 0
|
|
|
| ### |
2003-Jan-08 Wed
| 1.59
| 1.59
| 1.59
| 1.59
|
|
| 73.1
| 73.1
| ### |
2003-Jan-07 Tue
| 1.58
| 1.58
| 1.56
| 1.56
| 10,725
| ###
| 22.8
| 22.8
| ### |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| 1.59
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-18 Wed
| 1.58
| ###
| 1.58
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| 1.55
| 1.56
|
|
| 10.4
| 10.4
| ### |
2002-Dec-16 Mon
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2002-Dec-13 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2002-Dec-12 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2002-Dec-11 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2002-Dec-10 Tue
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2002-Dec-09 Mon
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2002-Dec-06 Fri
| 1.71
| 1.71
| 1.7
| 1.7
| 11,353
| 19,356
| 24.3
| 24.3
| ### |
2002-Dec-05 Thu
| 1.71
| 1.71
| 1.71
| 1.71
| 0
|
|
|
| 0.1 |
2002-Dec-04 Wed
| 1.71
| 1.71
| 1.71
| 1.71
| 0
|
|
|
| 0.1 |
2002-Dec-03 Tue
| 1.74
| 1.74
| 1.71
| 1.71
|
|
| 20.0
| 20.0
| 0.1 |
2002-Dec-02 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Nov-29 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2002-Nov-28 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2002-Nov-27 Wed
| 1.75
| 1.8
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Nov-26 Tue
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 75.4
| 75.4
| 0.1 |
2002-Nov-25 Mon
| 1.76
| 1.76
| 1.75
| 1.75
| 37,950
| ###
| 27.4
| 27.4
| 0.1 |
2002-Nov-22 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2002-Nov-21 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 71.2
| 71.2
| 0.1 |
2002-Nov-20 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2002-Nov-19 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 14,722
| ###
| ###
| ###
| 0.1 |
2002-Nov-18 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Nov-15 Fri
| 1.75
| 1.76
| 1.75
| 1.75
|
|
| 69.7
| 69.7
| 0.1 |
2002-Nov-14 Thu
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2002-Nov-13 Wed
| 1.75
| 1.76
| 1.75
| 1.76
|
|
| 80.6
| 80.6
| 0.1 |
2002-Nov-12 Tue
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2002-Nov-11 Mon
| 1.76
| 1.76
| 1.72
| 1.72
|
|
| 19.7
| 19.7
| 0.1 |
2002-Nov-08 Fri
| 1.76
| 1.76
| 1.76
| 1.76
| 0
|
|
|
| 0.1 |
2002-Nov-07 Thu
| 1.76
| 1.76
| 1.76
| 1.76
|
|
| 77.3
| 77.3
| 0.1 |
2002-Nov-06 Wed
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2002-Nov-05 Tue
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2002-Nov-04 Mon
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2002-Nov-01 Fri
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2002-Oct-31 Thu
| 1.78
| 1.78
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2002-Oct-30 Wed
| 1.73
| 1.73
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2002-Oct-29 Tue
| 1.77
| 1.77
| 1.72
| 1.72
| 21,074
| 36,774
| ###
| ###
| 0.1 |
2002-Oct-28 Mon
| 1.79
| 1.79
| 1.79
| 1.79
| 0
|
|
|
| 0.1 |
2002-Oct-25 Fri
| 1.8
| 1.8
| 1.78
| 1.79
| 19,951
| ###
| 26.1
| 26.1
| 0.1 |
2002-Oct-24 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2002-Oct-23 Wed
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2002-Oct-22 Tue
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2002-Oct-21 Mon
| 1.8
| 1.81
| 1.8
| 1.81
| 13,021
| ###
| 82.1
| 82.1
| ### |
2002-Oct-18 Fri
| 1.82
| 1.82
| 1.8
| 1.8
|
|
| 26.6
| 26.6
| 0.1 |
2002-Oct-17 Thu
| 1.82
| 1.86
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
2002-Oct-16 Wed
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| 73.1
| 73.1
| ### |
2002-Oct-15 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Oct-14 Mon
| 1.89
| 1.89
| 1.89
| 1.89
| 0
|
|
|
| ### |
2002-Oct-11 Fri
| 1.89
| 1.89
| 1.89
| 1.89
|
|
| 74.5
| 74.5
| ### |
2002-Oct-10 Thu
| 1.77
| 1.8
| 1.77
| 1.8
| 10,678
| ###
| 84.1
| 84.1
| 0.1 |
2002-Oct-09 Wed
| 1.77
| 1.77
| 1.77
| 1.77
| 0
|
|
|
| ### |
2002-Oct-08 Tue
| 1.77
| 1.77
| 1.77
| 1.77
| 0
|
|
|
| ### |
2002-Oct-07 Mon
| 1.77
| 1.77
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
|
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 2024-04-30 03:07:04 thru 2024-04-30 03:07:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|