Stock Trading: www.OzSuper.com LogoNew 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 2018-07-20 10:18:40 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(SDM) SEDGMAN LIMITED Daily Prices...

     Prev Section TOC    Company Info for SDM    Basic Next Section


Company Details for (SDM) SEDGMAN LIMITED

Listing CodeSDM
Listing NameSEDGMAN LIMITED
GICS SectorCapital Goods
ISIN NameSEDGMAN LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000SDM4


Maximum Price date available .. Thursday 19th July 2018
Latest price with VOLUME for SDM .. Friday 18th March 2016

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

     Prev Section Company    Basic Format Daily Prices for SDM    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (SDM) SEDGMAN LIMITED
DateOpenHighLowCloseVolume
2016-04-150.9450.9450.9450.9450
2016-04-140.9450.9450.9450.9450
2016-04-130.9450.9450.9450.9450
2016-04-120.9450.9450.9450.9450
2016-04-110.9450.9450.9450.9450
2016-04-080.9450.9450.9450.9450
2016-04-070.9450.9450.9450.9450
2016-04-060.9450.9450.9450.9450
2016-04-050.9450.9450.9450.9450
2016-04-040.9450.9450.9450.9450
2016-04-010.9450.9450.9450.9450
2016-03-310.9450.9450.9450.9450
2016-03-300.9450.9450.9450.9450
2016-03-290.9450.9450.9450.9450
2016-03-240.9450.9450.9450.9450
2016-03-230.9450.9450.9450.9450
2016-03-220.9450.9450.9450.9450
2016-03-210.9450.9450.9450.9450
2016-03-180.9450.9450.9450.945###
2016-03-170.9450.9450.9450.945105027
2016-03-160.9450.9450.9450.945###
2016-03-150.945###0.945######
2016-03-140.945###0.9450.945###
2016-03-110.945###0.945###150622
2016-03-100.945###0.945###49058
2016-03-090.945###0.945######
2016-03-080.945###0.945###99282
2016-03-070.945###0.945###152241
2016-03-040.945###0.9450.945112087
2016-03-030.9450.9470.9450.945###
2016-03-02######0.945######
2016-03-010.945###0.9450.945158724
2016-02-29######0.9450.945###
2016-02-26######0.945######
2016-02-25######0.9450.945192453
2016-02-240.945###0.945###6235026
2016-02-230.945###0.9450.945###
2016-02-221.0751.075#########
2016-02-191.0751.075######456570
2016-02-18###1.075######241841
2016-02-171.075#########4773170
2016-02-161.075###1.075######
2016-02-15######1.0751.075###
2016-02-121.0751.085#########
2016-02-111.075###1.075######
2016-02-10###############
2016-02-09######1.075###276273
2016-02-081.075###1.0751.075###
2016-02-051.075###1.075###339826
2016-02-04#########1.075###
2016-02-031.0751.075###1.0751258920
2016-02-02###1.075###1.075###
2016-02-01###1.075###1.075###
2016-01-29############1362947
2016-01-28###1.075######675986
2016-01-27###1.072######5276940
2016-01-25###1.075###1.075###
2016-01-221.0751.075#########
2016-01-21###1.075######4933051
2016-01-201.0751.075######697140
2016-01-19###1.075######845445
2016-01-18###1.072######972720
2016-01-15###1.075#########
2016-01-14###1.075#########
2016-01-13###1.075######5894241
2016-01-12###0.8250.790.79100673
2016-01-11######0.8###13628
2016-01-08###0.8250.80.81###
2016-01-070.870.870.830.8370720
2016-01-060.86###0.8550.855###
2016-01-050.85###0.850.85559841
2016-01-04######0.850.85###
2015-12-310.86###0.86###6240
2015-12-300.850.860.850.867775
2015-12-290.850.880.850.85###
2015-12-240.850.850.850.8520
2015-12-23#########0.855###
2015-12-220.850.85######69541
2015-12-210.830.850.8250.8583573
2015-12-180.8550.855#########
2015-12-17######0.8550.85565472
2015-12-16###############
2015-12-15###############
2015-12-14############19441
2015-12-11###0.945###0.94526723
2015-12-10###############
2015-12-09###############
2015-12-08############244825
2015-12-07###0.945###0.945131988
2015-12-04###############
2015-12-030.885###0.885######
2015-12-02######0.86######
2015-12-010.855###0.8550.8696128
2015-11-300.840.85###0.84594542
2015-11-270.830.840.8250.84###
2015-11-260.850.86###0.845###
2015-11-250.860.860.820.85146255
2015-11-240.860.860.820.825188888
2015-11-230.840.89#########
2015-11-200.83###0.810.83###
2015-11-190.8###0.79###122246
2015-11-180.820.82######103188
2015-11-17###0.82###0.825128
2015-11-160.79###0.79###15277
2015-11-130.8###0.785######
2015-11-120.820.82###0.8215946
2015-11-110.820.820.820.82###
2015-11-100.80.80.79######
2015-11-090.790.820.790.8274927
2015-11-06#########0.8###
2015-11-050.790.80.780.79###
2015-11-040.80.80.760.8235371
2015-11-030.80.80.787###75975
2015-11-02#########0.880151
2015-10-30###0.820.7750.820744
2015-10-290.80.81#########
2015-10-280.80.80.750.775322827
2015-10-270.820.820.790.79###
2015-10-260.810.825###0.82118470
2015-10-230.80.830.7750.785186324
2015-10-220.830.830.790.8###
2015-10-210.80.830.80.83###
2015-10-200.80.81###0.81###
2015-10-19###0.820.80.8###
2015-10-160.850.850.820.82138659
2015-10-150.830.850.830.8544382
2015-10-140.830.840.830.83###
2015-10-13######0.820.825###
2015-10-12###0.860.83###41127
2015-10-090.8250.8450.820.83###
2015-10-080.840.850.820.845###
2015-10-070.830.84###0.8498677
2015-10-060.840.8450.8######
2015-10-050.80.8450.790.81###
2015-10-02###0.8450.80.825###
2015-10-010.840.85###0.85120955
2015-09-300.840.840.840.84###
2015-09-290.870.870.870.870
2015-09-280.860.880.820.87###
2015-09-250.880.880.850.87###
2015-09-24######0.8550.89143487
2015-09-230.880.88###0.86###
2015-09-220.8550.880.850.87###
2015-09-210.860.870.840.855###
2015-09-180.850.86###0.86###
2015-09-17###0.860.820.85###
2015-09-160.830.87###0.87231786
2015-09-15######0.790.81###
2015-09-140.80.840.8###1298772
2015-09-110.780.820.750.8182970
2015-09-100.790.790.7550.78###
2015-09-090.7750.80.760.79###
2015-09-080.750.840.750.8430328
2015-09-070.7850.7850.720.75226979
2015-09-040.870.88###0.84###
2015-09-030.8550.890.8550.87###
2015-09-020.830.8550.80.855134979
2015-09-010.840.8450.830.8347874
2015-08-310.820.84###0.84407259
2015-08-280.840.85#########
2015-08-270.77###0.770.81###
2015-08-260.685############
2015-08-25######0.6450.675###
2015-08-24############202881
2015-08-210.7250.740.70.7249484
2015-08-200.7450.7450.720.74###
2015-08-190.740.75###0.745169552
2015-08-18###0.74#########
2015-08-170.720.740.72######
2015-08-140.73###0.72###40958
2015-08-130.740.75###0.7556153
2015-08-120.7450.7550.7450.755###
2015-08-11###0.770.7450.7733076
2015-08-10######0.760.76###
2015-08-070.750.780.750.7859827
2015-08-06###0.780.750.775###
2015-08-050.770.770.75######
2015-08-040.790.790.770.77###
2015-08-030.78###0.780.7936374
2015-07-31###0.77###0.77###
2015-07-300.790.790.770.79###
2015-07-290.78###0.780.79134549
2015-07-280.7750.78###0.78###
2015-07-270.780.780.760.78###
2015-07-240.780.780.760.78###
2015-07-23###0.780.760.78###
2015-07-220.780.780.780.787871
2015-07-210.73###0.730.7540271
2015-07-200.750.7750.750.75###
2015-07-170.750.780.750.75###
2015-07-160.7750.7750.7450.7520345
2015-07-150.7850.790.760.78###
2015-07-140.77###0.770.775###
2015-07-130.6850.6850.6750.67585621
2015-07-10###0.685###0.685###
2015-07-09###0.685###0.68548974
2015-07-08######0.675###25950
2015-07-07######0.675###51375
2015-07-06###############
2015-07-030.70.7######42848
2015-07-020.70.7#########
2015-07-010.6850.70.6850.720248
2015-06-30###0.6850.6750.68533020
2015-06-29############94777
2015-06-26############128580
2015-06-25############45221
2015-06-240.655###0.655######
2015-06-230.720.7250.6550.655###
2015-06-22###0.750.6550.655941020
2015-06-19############97078
2015-06-180.6850.70.6750.675153155
2015-06-170.730.730.70.7###
2015-06-160.760.760.730.73###
2015-06-150.750.7550.740.74153742
2015-06-120.7550.7550.750.75###
2015-06-110.740.7520.740.75###
2015-06-100.750.750.730.7526079
2015-06-090.740.750.740.75164549
2015-06-050.750.750.730.73###
2015-06-040.760.760.720.75368657
2015-06-030.760.760.740.75###
2015-06-020.760.780.750.77###
2015-06-010.740.7750.740.7572145
2015-05-290.730.750.730.74171927
2015-05-280.730.730.720.73###
2015-05-27######0.720.72###
2015-05-260.725###0.722######
2015-05-250.7250.73###0.73###
2015-05-22######0.710.71###
2015-05-210.70.710.70.71###
2015-05-20###0.7250.710.725###
2015-05-190.720.7250.720.72###
2015-05-180.720.720.70.73888
2015-05-15######0.70.7###
2015-05-140.7250.730.70.7###
2015-05-130.7250.7250.70.72544143
2015-05-120.720.72#########
2015-05-110.720.720.710.72330676
2015-05-08###0.72###0.71###
2015-05-07###0.720.71###188821
2015-05-060.71#########76651
2015-05-05###0.72###0.72###
2015-05-04###0.730.71###167172
2015-05-010.720.725###0.72###
2015-04-30###0.730.70.72183252
2015-04-290.710.710.6850.68510842
2015-04-280.740.74###0.74###
2015-04-270.730.740.7250.74###
2015-04-240.720.730.720.73###
2015-04-230.725######0.7247123
2015-04-220.710.72#########
2015-04-21###############
2015-04-20###0.745#########
2015-04-170.750.750.740.75###
2015-04-160.750.750.730.73###
2015-04-150.760.760.740.7476487
2015-04-140.752###0.7520.7637223
2015-04-130.770.770.7450.745351642
2015-04-100.7550.780.7520.77###
2015-04-090.7250.760.7250.75###
2015-04-08###0.73###0.725140251
2015-04-07###0.71###0.68580151
2015-04-02###############
2015-04-01###0.7###0.7123155
2015-03-31############44743
2015-03-30###############
2015-03-27###############
2015-03-26############242324
2015-03-25######0.6850.685###
2015-03-24###0.7###0.7163083
2015-03-23############87542
2015-03-200.730.73######45427
2015-03-190.710.7450.710.745###
2015-03-180.70.720.7###80575
2015-03-170.70.73#########
2015-03-160.70.7###0.7###
2015-03-13###0.71###0.768885
2015-03-120.70.70.70.70
2015-03-110.720.730.6850.7###
2015-03-100.760.76#########
2015-03-090.750.760.720.76150245
2015-03-060.770.770.7450.7555947
2015-03-050.770.790.7550.785244979
2015-03-040.740.775###0.77160056
2015-03-030.740.740.72###305441
2015-03-02###0.790.7520.755264177
2015-02-270.725###0.71###264457
2015-02-26###0.745###0.725960747
2015-02-25######0.580.5817858
2015-02-24############67640
2015-02-230.58###0.575######
2015-02-200.58###0.580.58###
2015-02-19######0.585######
2015-02-180.57###0.570.59###
2015-02-170.560.580.520.58###
2015-02-160.5550.570.5550.5624020
2015-02-130.560.560.5550.56179371
2015-02-12###0.570.550.56###
2015-02-110.560.570.560.57###
2015-02-100.560.580.560.57###
2015-02-090.570.570.560.56###
2015-02-06###0.58###0.58116154
2015-02-050.56###0.56###41383
2015-02-040.570.57###0.5734949
2015-02-030.55###0.550.575###
2015-02-020.550.560.550.5642542
2015-01-300.5250.5250.5250.525###
2015-01-290.550.550.5250.525###
2015-01-280.5450.55###0.55###
2015-01-270.550.550.550.55###
2015-01-230.550.550.550.5528728
2015-01-220.550.550.550.5526823
2015-01-210.550.550.550.55###
2015-01-200.5450.550.5450.5535582
2015-01-190.560.570.540.5715027
2015-01-160.550.560.540.5654942
2015-01-150.540.540.540.5427785
2015-01-140.550.550.5250.525###
2015-01-130.560.560.5550.55573080
2015-01-120.560.560.560.5619476
2015-01-090.590.590.590.590
2015-01-080.590.590.590.590
2015-01-070.590.590.590.590
2015-01-060.560.590.560.5918470
2015-01-05############0
2015-01-02############0
2014-12-31############0
2014-12-30############0
2014-12-29############0
2014-12-24############0
2014-12-230.58###0.56######
2014-12-220.570.5850.570.58###
2014-12-190.5750.5850.570.5728127
2014-12-180.5550.5750.550.575228873
2014-12-170.550.570.550.57###
2014-12-160.550.550.550.55###
2014-12-150.550.550.550.550
2014-12-120.550.570.540.55162753
2014-12-110.550.560.550.55192229
2014-12-100.550.5550.550.55###
2014-12-090.5550.5550.5450.545162245
2014-12-080.540.5550.540.555###
2014-12-050.540.550.540.55###
2014-12-040.530.540.530.5420628
2014-12-030.530.530.530.53112572
2014-12-02######0.520.53###
2014-12-01###0.55###0.54###
2014-11-280.530.550.520.52###
2014-11-270.520.52#########
2014-11-260.540.570.520.52###
2014-11-250.560.580.540.54###
2014-11-240.5450.5850.5450.58###
2014-11-210.5250.540.520.54###
2014-11-200.540.54###0.51###
2014-11-190.5450.5450.5450.545###
2014-11-180.50.530.50.53142587
2014-11-170.4850.490.480.4982449
2014-11-140.4750.480.4750.4830041
2014-11-130.4550.4850.4550.47178081
2014-11-120.4750.4750.4750.475###
2014-11-110.4750.4750.4750.475###
2014-11-100.470.4750.460.475248757
2014-11-070.450.470.450.475321
2014-11-06######0.440.44130672
2014-11-050.4750.475######23777
2014-11-040.480.480.4750.47555683
2014-11-030.50.50.480.4855956
2014-10-310.50.510.490.49###
2014-10-30############39956
2014-10-290.49###0.49######
2014-10-28######0.490.49###
2014-10-270.50.50.50.5###
2014-10-240.50.50.490.4940645
2014-10-23#########0.5###
2014-10-220.490.50.490.49###
2014-10-21######0.480.49270957
2014-10-200.50.5######4540
2014-10-170.510.510.50.5###
2014-10-160.50.510.50.5###
2014-10-150.540.540.520.52125089
2014-10-140.520.530.520.53###
2014-10-130.520.520.50.591929
2014-10-100.5550.5550.5250.525###
2014-10-09######0.540.555###
2014-10-08############87529
2014-10-07######0.59###117583
2014-10-06############0
2014-10-03############45175
2014-10-02############130453
2014-10-01###############
2014-09-30######0.58###515389
2014-09-29###############
2014-09-26######0.585###81376
2014-09-250.59###0.59######
2014-09-24######0.58######
2014-09-23###############
2014-09-22############60187
2014-09-190.6250.625######148372
2014-09-18###0.625###0.62575557
2014-09-17###############
2014-09-16############229348
2014-09-15###############
2014-09-12############1216473
2014-09-11###############
2014-09-10############197847
2014-09-09############79649
2014-09-08############366557
2014-09-05#########0.655303574
2014-09-04###0.645###0.645###
2014-09-03############634946
2014-09-02############294355
2014-09-010.575###0.575######
2014-08-290.5450.5750.540.57448749
2014-08-280.5250.5450.5250.545###
2014-08-27######0.5######
2014-08-260.510.510.50.569978
2014-08-250.5###0.49###172345
2014-08-22######0.50.576348
2014-08-21###0.5250.51######
2014-08-200.520.52######42673
2014-08-190.53######0.53169670
2014-08-18############238475
2014-08-150.520.520.51###284658
2014-08-140.520.530.520.52###
2014-08-130.5250.5450.5250.525###
2014-08-120.530.540.53######
2014-08-110.530.540.5250.525###
2014-08-080.530.540.520.52###
2014-08-070.525###0.52######
2014-08-060.540.540.5250.525###
2014-08-050.520.5450.52###32773
2014-08-040.510.540.510.525###
2014-08-010.5250.550.510.51###
2014-07-310.550.5550.530.53147241
2014-07-300.5450.5550.5450.555118153
2014-07-290.5250.5450.5250.545###
2014-07-280.530.550.5250.52574925
2014-07-250.550.550.530.5491941
2014-07-240.5850.5850.550.56###
2014-07-230.560.5850.560.585211758
2014-07-220.550.560.550.555###
2014-07-210.560.580.550.55###
2014-07-180.560.560.5450.55###
2014-07-170.540.560.520.56###
2014-07-160.530.540.5250.52511388
2014-07-150.520.530.510.52594149
2014-07-140.5#########43348
2014-07-110.520.520.49###130946
2014-07-100.53###0.520.52###
2014-07-090.53###0.52###54221
2014-07-080.520.5250.510.52538042
2014-07-070.5250.5250.510.5137780
2014-07-040.540.550.520.53177777
2014-07-030.5450.550.530.53###
2014-07-02###0.53###0.53155823
2014-07-01######0.50.51###
2014-06-300.510.510.50.5###
2014-06-270.5###0.50.51###
2014-06-260.4850.510.4850.5403281
2014-06-250.450.480.450.475###
2014-06-240.450.450.440.445312259
2014-06-230.470.470.440.455335748
2014-06-200.480.480.460.47###
2014-06-190.470.470.460.47###
2014-06-18###0.47###0.4733784
2014-06-17############111387
2014-06-160.4750.480.460.4643571
2014-06-130.480.4850.480.48147940
2014-06-120.480.4850.4770.48334021
2014-06-110.4850.490.480.485774382
2014-06-100.485###0.4850.49###
2014-06-060.50.50.4850.485###
2014-06-050.4850.50.4850.4986941
2014-06-040.4850.490.480.48298555
2014-06-030.50.50.4850.485###
2014-06-02###0.570.50.5397420
2014-05-300.460.510.460.5###
2014-05-290.445###0.440.46522222
2014-05-28###0.44######677843
2014-05-270.41############
2014-05-260.450.45###0.41###
2014-05-230.460.460.450.455189058
2014-05-220.460.460.4550.455###
2014-05-210.460.470.4550.46###
2014-05-200.4550.460.4550.46###
2014-05-190.460.460.450.4534128
2014-05-160.46###0.45###198145
2014-05-15######0.460.46###
2014-05-140.460.470.460.4739589
2014-05-130.4550.4550.4550.455###
2014-05-120.460.460.450.45125980
2014-05-090.46###0.4550.455277780
2014-05-080.470.4750.460.46###
2014-05-070.4550.460.4550.4616843
2014-05-060.4550.470.450.4695246
2014-05-050.455###0.4550.455###
2014-05-020.4550.4550.4550.455###
2014-05-010.450.460.450.45543477
2014-04-300.460.460.450.45###
2014-04-290.470.470.450.45###
2014-04-280.4850.4850.470.47385456
2014-04-240.480.4850.480.48###
2014-04-23######0.480.4877758
2014-04-220.49###0.487######
2014-04-170.4750.490.4750.48###
2014-04-160.480.4870.4750.475###
2014-04-150.490.520.480.5###
2014-04-140.460.480.4550.48###
2014-04-110.460.460.450.45###
2014-04-100.470.470.450.45###
2014-04-090.460.4750.4550.46106680
2014-04-080.46###0.4550.455###
2014-04-070.470.4750.46######
2014-04-04###0.470.460.46###
2014-04-03###############
2014-04-020.4750.4770.460.46###
2014-04-010.480.480.46###163344
2014-03-310.490.49###0.4881544
2014-03-280.48######0.49326589
2014-03-270.50.50.480.485###
2014-03-260.475###0.4750.49###
2014-03-250.470.475###0.475###
2014-03-240.470.475###0.475###
2014-03-210.450.460.440.455###
2014-03-200.470.470.450.45###
2014-03-190.4850.4850.46###351170
2014-03-18######0.460.48530649
2014-03-17######0.50.586071
2014-03-140.510.525###0.51###
2014-03-13######0.510.51159771
2014-03-120.520.522#########
2014-03-110.520.5270.520.5240629
2014-03-100.520.530.520.53###
2014-03-070.520.5250.520.52###
2014-03-060.5250.5450.525######
2014-03-050.5450.5470.5250.525237757
2014-03-040.53###0.525###120189
2014-03-030.53###0.5250.52589524
2014-02-280.5450.5450.520.53###
2014-02-270.5550.5550.550.55###
2014-02-26######0.5550.55596575
2014-02-250.5850.5850.570.57###
2014-02-240.5550.5750.555###47428
2014-02-210.5550.560.550.55155182
2014-02-200.5750.5750.550.55###
2014-02-190.59############
2014-02-180.585###0.5850.585###
2014-02-17######0.5850.58596283
2014-02-140.59###0.5850.585###
2014-02-130.59###0.590.5921250
2014-02-12######0.590.59###
2014-02-11###############
2014-02-10############38676
2014-02-07###############
2014-02-060.58###0.58######
2014-02-050.585###0.56######
2014-02-040.550.590.550.585###
2014-02-03######0.550.55282884
2014-01-31############43083
2014-01-30###############
2014-01-290.6550.655#########
2014-01-28###############
2014-01-24###############
2014-01-23###0.685######5820
2014-01-22#########0.685###
2014-01-210.6750.687#########
2014-01-20###0.685###0.68552477
2014-01-17###0.685###0.68516352
2014-01-16######0.675###27854
2014-01-15###0.685###0.68558623
2014-01-14############127652
2014-01-13###0.685######83679
2014-01-10###0.685###0.685###
2014-01-090.675############
2014-01-08###############
2014-01-07######0.675###94782
2014-01-06###############
2014-01-030.70.7######49973
2014-01-02###0.710.6770.7###
2013-12-310.655#########110050
2013-12-30###0.6550.6450.65588444
2013-12-27############40343
2013-12-240.59###0.59###159058
2013-12-230.59###0.580.59136087
2013-12-20###0.59###0.59###
2013-12-19###0.570.56######
2013-12-180.555###0.555###86125
2013-12-170.560.570.550.56###
2013-12-160.5450.570.5450.55###
2013-12-13###0.5450.5270.545###
2013-12-12###0.540.530.53###
2013-12-110.550.550.5250.53109874
2013-12-100.540.560.530.53481456
2013-12-090.550.5520.5420.54532670
2013-12-06###0.55###0.55###
2013-12-050.5550.5550.530.54###
2013-12-040.5450.5550.530.555162725
2013-12-030.5250.5550.5250.555###
2013-12-020.570.570.530.53###
2013-11-290.580.580.550.55###


     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 2018-07-20 10:18:40 thru 2018-07-20 10:18:40 GMT for 0 secs.
Page length category 2 - Current - 0, 00000