Stock Trading: www.OzSuper.com Logo 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 Sat 24-Apr-20 12:25:23 AM AEST

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

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (SDM) SEDGMAN LIMITED

Listing Code SDM
Listing Name SEDGMAN LIMITED
GICS Sector Capital Goods
ISIN Name SEDGMAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SDM4


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for SDM .. Friday 18th March 2016

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.8
MAX 4.25 7,580,470 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SDM    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

150 Days for (SDM) SEDGMAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2016-Apr-15 Fri 0.945 0.945 0.945 0.945 0 0.1
2016-Apr-14 Thu 0.945 0.945 0.945 0.945 0 0.1
2016-Apr-13 Wed 0.945 0.945 0.945 0.945 0 0.1
2016-Apr-12 Tue 0.945 0.945 0.945 0.945 0 0.1
2016-Apr-11 Mon 0.945 0.945 0.945 0.945 0 0.1
2016-Apr-08 Fri 0.945 0.945 0.945 0.945 0 0.1
2016-Apr-07 Thu 0.945 0.945 0.945 0.945 0 0.1
2016-Apr-06 Wed 0.945 0.945 0.945 0.945 0 0.1
2016-Apr-05 Tue 0.945 0.945 0.945 0.945 0 0.1
2016-Apr-04 Mon 0.945 0.945 0.945 0.945 0 0.1
2016-Apr-01 Fri 0.945 0.945 0.945 0.945 0 0.1
2016-Mar-31 Thu 0.945 0.945 0.945 0.945 0 0.1
2016-Mar-30 Wed 0.945 0.945 0.945 0.945 0 0.1
2016-Mar-29 Tue 0.945 0.945 0.945 0.945 0 0.1
2016-Mar-24 Thu 0.945 0.945 0.945 0.945 0 0.1
2016-Mar-23 Wed 0.945 0.945 0.945 0.945 0 0.1
2016-Mar-22 Tue 0.945 0.945 0.945 0.945 0 0.1
2016-Mar-21 Mon 0.945 0.945 0.945 0.945 0 0.1
2016-Mar-18 Fri 0.945 0.945 0.945 0.945 ### ### 0.1
2016-Mar-17 Thu 0.945 0.945 0.945 0.945 105,027 99,250 ### ### 0.1
2016-Mar-16 Wed 0.945 0.945 0.945 0.945 66.9 66.9 0.1
2016-Mar-15 Tue 0.945 ### 0.945 ### 0.0
2016-Mar-14 Mon 0.945 ### 0.945 0.945 75.7 75.7 0.1
2016-Mar-11 Fri 0.945 ### 0.945 ### 150,622 ### ### ### 0.0
2016-Mar-10 Thu 0.945 ### 0.945 ### 49,058 23,179 ### ### 0.0
2016-Mar-09 Wed 0.945 ### 0.945 ### ### ### 0.0
2016-Mar-08 Tue 0.945 ### 0.945 ### 99,282 ### 80.7 80.7 0.0
2016-Mar-07 Mon 0.945 ### 0.945 ### 152,241 ### ### ### 0.0
2016-Mar-04 Fri 0.945 ### 0.945 0.945 112,087 ### ### ### 0.1
2016-Mar-03 Thu 0.945 0.947 0.945 0.945 ### ### 0.1
2016-Mar-02 Wed ### ### 0.945 ### 68.4 68.4 0.0
2016-Mar-01 Tue 0.945 ### 0.945 0.945 158,724 ### ### ### 0.1
2016-Feb-29 Mon ### ### 0.945 0.945 31.3 31.3 0.1
2016-Feb-26 Fri ### ### 0.945 ### 69.3 69.3 0.0
2016-Feb-25 Thu ### ### 0.945 0.945 192,453 ### 37.8 37.8 0.1
2016-Feb-24 Wed 0.945 ### 0.945 ### 6,235,026 2,946,049 79.5 79.5 0.0
2016-Feb-23 Tue 0.945 ### 0.945 0.945 69.9 69.9 0.1
2016-Feb-22 Mon 1.075 1.075 ### ### ### ### 0.0
2016-Feb-19 Fri 1.075 1.075 ### ### 456,570 ### ### ### 0.0
2016-Feb-18 Thu ### 1.075 ### ### 241,841 129,989 62.6 62.6 0.0
2016-Feb-17 Wed 1.075 ### ### ### 4,773,170 0 ### ### 0.0
2016-Feb-16 Tue 1.075 ### 1.075 ### ### ### 0.0
2016-Feb-15 Mon ### ### 1.075 1.075 31.3 31.3 ###
2016-Feb-12 Fri 1.075 1.085 ### ### ### ### 0.0
2016-Feb-11 Thu 1.075 ### 1.075 ### ### ### 0.0
2016-Feb-10 Wed ### ### ### ### 40.9 40.9 0.0
2016-Feb-09 Tue ### ### 1.075 ### 276,273 ### ### ### 0.0
2016-Feb-08 Mon 1.075 ### 1.075 1.075 67.6 67.6 ###
2016-Feb-05 Fri 1.075 ### 1.075 ### 339,826 182,656 ### ### 0.0
2016-Feb-04 Thu ### ### ### 1.075 ### ### ###
2016-Feb-03 Wed 1.075 1.075 ### 1.075 1,258,920 ### 76.4 76.4 ###
2016-Feb-02 Tue ### 1.075 ### 1.075 ### ### ###
2016-Feb-01 Mon ### 1.075 ### 1.075 ### ### ###
2016-Jan-29 Fri ### ### ### ### 1,362,947 0 68.3 68.3 0.0
2016-Jan-28 Thu ### 1.075 ### ### 675,986 363,342 65.6 65.6 0.0
2016-Jan-27 Wed ### 1.072 ### ### 5,276,940 ### 75.6 75.6 0.0
2016-Jan-25 Mon ### 1.075 ### 1.075 71.4 71.4 ###
2016-Jan-22 Fri 1.075 1.075 ### ### 24.5 24.5 0.0
2016-Jan-21 Thu ### 1.075 ### ### 4,933,051 ### ### ### 0.0
2016-Jan-20 Wed 1.075 1.075 ### ### 697,140 ### 41.6 41.6 0.0
2016-Jan-19 Tue ### 1.075 ### ### 845,445 454,426 62.0 62.0 0.0
2016-Jan-18 Mon ### 1.072 ### ### 972,720 521,377 ### ### 0.0
2016-Jan-15 Fri ### 1.075 ### ### ### ### 0.0
2016-Jan-14 Thu ### 1.075 ### ### ### ### 0.0
2016-Jan-13 Wed ### 1.075 ### ### 5,894,241 3,168,154 ### ### 0.0
2016-Jan-12 Tue ### 0.825 0.79 0.79 100,673 ### ### ### ###
2016-Jan-11 Mon ### ### 0.8 ### 13,628 5,451 72.5 72.5 0.0
2016-Jan-08 Fri ### 0.825 0.8 0.81 ### ### 0.1
2016-Jan-07 Thu 0.87 0.87 0.83 0.83 70,720 ### 10.0 10.0 ###
2016-Jan-06 Wed 0.86 ### 0.855 0.855 38.5 38.5 ###
2016-Jan-05 Tue 0.85 ### 0.85 0.855 59,841 ### ### ### ###
2016-Jan-04 Mon ### ### 0.85 0.85 3.6 3.6 ###
2015-Dec-31 Thu 0.86 ### 0.86 ### 6,240 2,683 94.7 94.7 0.0
2015-Dec-30 Wed 0.85 0.86 0.85 0.86 7,775 6,647 80.3 80.3 ###
2015-Dec-29 Tue 0.85 0.88 0.85 0.85 ### ### ###
2015-Dec-24 Thu 0.85 0.85 0.85 0.85 20 ### 69.9 69.9 ###
2015-Dec-23 Wed ### ### ### 0.855 86.9 86.9 ###
2015-Dec-22 Tue 0.85 0.85 ### ### 69,541 29,554 18.7 18.7 0.0
2015-Dec-21 Mon 0.83 0.85 0.825 0.85 83,573 ### ### ### ###
2015-Dec-18 Fri 0.855 0.855 ### ### ### ### 0.0
2015-Dec-17 Thu ### ### 0.855 0.855 65,472 27,989 ### ### ###
2015-Dec-16 Wed ### ### ### ### 12.7 12.7 0.0
2015-Dec-15 Tue ### ### ### ### 25.8 25.8 0.0
2015-Dec-14 Mon ### ### ### ### 19,441 0 28.9 28.9 0.0
2015-Dec-11 Fri ### 0.945 ### 0.945 26,723 12,626 ### ### 0.1
2015-Dec-10 Thu ### ### ### ### 78.1 78.1 0.0
2015-Dec-09 Wed ### ### ### ### 84.0 84.0 0.0
2015-Dec-08 Tue ### ### ### ### 244,825 0 75.5 75.5 0.0
2015-Dec-07 Mon ### 0.945 ### 0.945 131,988 ### ### ### 0.1
2015-Dec-04 Fri ### ### ### ### 12.5 12.5 0.0
2015-Dec-03 Thu 0.885 ### 0.885 ### 95.2 95.2 0.0
2015-Dec-02 Wed ### ### 0.86 ### ### ### 0.0
2015-Dec-01 Tue 0.855 ### 0.855 0.86 96,128 ### ### ### ###
2015-Nov-30 Mon 0.84 0.85 ### 0.845 94,542 40,180 ### ### ###
2015-Nov-27 Fri 0.83 0.84 0.825 0.84 86.4 86.4 ###
2015-Nov-26 Thu 0.85 0.86 ### 0.845 29.7 29.7 ###
2015-Nov-25 Wed 0.86 0.86 0.82 0.85 146,255 122,854 ### ### ###
2015-Nov-24 Tue 0.86 0.86 0.82 0.825 188,888 ### ### ### 0.1
2015-Nov-23 Mon 0.84 0.89 ### ### 27.3 27.3 0.0
2015-Nov-20 Fri 0.83 ### 0.81 0.83 68.2 68.2 ###
2015-Nov-19 Thu 0.8 ### 0.79 ### 122,246 48,287 ### ### 0.0
2015-Nov-18 Wed 0.82 0.82 ### ### 103,188 ### 18.1 18.1 0.0
2015-Nov-17 Tue ### 0.82 ### 0.82 5,128 ### ### ### 0.1
2015-Nov-16 Mon 0.79 ### 0.79 ### 15,277 ### 74.0 74.0 0.0
2015-Nov-13 Fri 0.8 ### 0.785 ### 30.6 30.6 0.0
2015-Nov-12 Thu 0.82 0.82 ### 0.82 15,946 ### 70.9 70.9 0.1
2015-Nov-11 Wed 0.82 0.82 0.82 0.82 ### ### 0.1
2015-Nov-10 Tue 0.8 0.8 0.79 ### ### ### 0.0
2015-Nov-09 Mon 0.79 0.82 0.79 0.82 74,927 ### ### ### 0.1
2015-Nov-06 Fri ### ### ### 0.8 74.0 74.0 0.1
2015-Nov-05 Thu 0.79 0.8 0.78 0.79 ### ### ###
2015-Nov-04 Wed 0.8 0.8 0.76 0.8 235,371 183,589 73.7 73.7 0.1
2015-Nov-03 Tue 0.8 0.8 0.787 ### 75,975 60,286 ### ### 0.0
2015-Nov-02 Mon ### ### ### 0.8 80,151 0 25.1 25.1 0.1
2015-Oct-30 Fri ### 0.82 0.775 0.8 20,744 16,543 74.5 74.5 0.1
2015-Oct-29 Thu 0.8 0.81 ### ### 35.5 35.5 0.0
2015-Oct-28 Wed 0.8 0.8 0.75 0.775 322,827 ### 12.8 12.8 0.1
2015-Oct-27 Tue 0.82 0.82 0.79 0.79 ### ### ###
2015-Oct-26 Mon 0.81 0.825 ### 0.82 118,470 ### 83.6 83.6 0.1
2015-Oct-23 Fri 0.8 0.83 0.775 0.785 186,324 149,525 ### ### ###
2015-Oct-22 Thu 0.83 0.83 0.79 0.8 8.9 8.9 0.1
2015-Oct-21 Wed 0.8 0.83 0.8 0.83 ### ### ###
2015-Oct-20 Tue 0.8 0.81 ### 0.81 ### ### 0.1
2015-Oct-19 Mon ### 0.82 0.8 0.8 ### ### 0.1
2015-Oct-16 Fri 0.85 0.85 0.82 0.82 138,659 115,780 9.5 9.5 0.1
2015-Oct-15 Thu 0.83 0.85 0.83 0.85 44,382 37,280 83.4 83.4 ###
2015-Oct-14 Wed 0.83 0.84 0.83 0.83 67.4 67.4 ###
2015-Oct-13 Tue ### ### 0.82 0.825 ### ### 0.1
2015-Oct-12 Mon ### 0.86 0.83 ### 41,127 34,752 ### ### 0.0
2015-Oct-09 Fri 0.825 0.845 0.82 0.83 73.9 73.9 ###
2015-Oct-08 Thu 0.84 0.85 0.82 0.845 76.2 76.2 ###
2015-Oct-07 Wed 0.83 0.84 ### 0.84 98,677 41,444 81.1 81.1 ###
2015-Oct-06 Tue 0.84 0.845 0.8 ### ### ### 0.0
2015-Oct-05 Mon 0.8 0.845 0.79 0.81 ### ### 0.1
2015-Oct-02 Fri ### 0.845 0.8 0.825 ### ### 0.1
2015-Oct-01 Thu 0.84 0.85 ### 0.85 120,955 ### 74.8 74.8 ###
2015-Sep-30 Wed 0.84 0.84 0.84 0.84 ### ### ###
2015-Sep-29 Tue 0.87 0.87 0.87 0.87 0 0.1
2015-Sep-28 Mon 0.86 0.88 0.82 0.87 ### ### 0.1
2015-Sep-25 Fri 0.88 0.88 0.85 0.87 23.2 23.2 0.1
2015-Sep-24 Thu ### ### 0.855 0.89 143,487 61,340 85.6 85.6 ###
2015-Sep-23 Wed 0.88 0.88 ### 0.86 ### ### ###
2015-Sep-22 Tue 0.855 0.88 0.85 0.87 85.9 85.9 0.1
2015-Sep-21 Mon 0.86 0.87 0.84 0.855 ### ### ###
2015-Sep-18 Fri 0.85 0.86 ### 0.86 ### ### ###
2015-Sep-17 Thu ### 0.86 0.82 0.85 ### ### ###
2015-Sep-16 Wed 0.83 0.87 ### 0.87 231,786 100,826 ### ### 0.1
2015-Sep-15 Tue ### ### 0.79 0.81 12.2 12.2 0.1
2015-Sep-14 Mon 0.8 0.84 0.8 ### 1,298,772 ### ### ### 0.0
2015-Sep-11 Fri 0.78 0.82 0.75 0.8 182,970 ### ### ### 0.1


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>
     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 2024-04-20 00:25:23 thru 2024-04-20 00:25:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000