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 Tue 26-Feb-24 12:41:41 PM AEDT

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 Page 4...

     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 .. Friday 20th February 2026
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

225 Days for (SDM) SEDGMAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2013-Aug-15 Thu ### 0.685 ### ### ### ### 0.0
2013-Aug-14 Wed ### 0.685 ### ### 141,444 48,444 ### ### 0.0
2013-Aug-13 Tue 0.655 0.685 ### ### 214,284 ### ### ### 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri ### 0.652 ### ### ### ### 0.0
2013-Aug-08 Thu ### ### ### ### ### ### 0.0
2013-Aug-07 Wed ### 0.655 ### ### 124,772 ### 88.8 88.8 0.0
2013-Aug-06 Tue ### ### ### ### 97,424 0 90.9 90.9 0.0
2013-Aug-05 Mon ### ### ### ### ### ### 0.0
2013-Aug-02 Fri ### 0.645 ### ### 112,345 ### 11.9 11.9 0.0
2013-Aug-01 Thu ### ### 0.625 ### ### ### 0.0
2013-Jul-31 Wed ### ### ### ### 69.2 69.2 0.0
2013-Jul-30 Tue ### ### 0.625 0.625 ### ### 0.0
2013-Jul-29 Mon ### ### 0.625 ### 135,978 ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### 133,378 0 ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 22.0 22.0 0.0
2013-Jul-24 Wed ### 0.7 ### 0.7 ### ### ###
2013-Jul-23 Tue ### 0.7 ### ### 77.0 77.0 0.0
2013-Jul-22 Mon 0.7 0.7 ### ### 186,575 ### 26.3 26.3 0.0
2013-Jul-19 Fri ### 0.7 ### 0.7 69,172 ### 76.1 76.1 ###
2013-Jul-18 Thu ### ### ### ### 292,020 0 83.5 83.5 0.0
2013-Jul-17 Wed ### ### ### 0.685 88,371 0 74.3 74.3 0.0
2013-Jul-16 Tue ### 0.71 ### ### 21.6 21.6 0.0
2013-Jul-15 Mon 0.675 0.685 ### 0.685 ### ### 0.0
2013-Jul-12 Fri ### ### ### 0.675 297,977 0 ### ### 0.0
2013-Jul-11 Thu 0.675 ### ### ### 18.8 18.8 0.0
2013-Jul-10 Wed ### 0.745 ### ### 8.0 8.0 0.0
2013-Jul-09 Tue 0.71 0.74 0.71 ### ### ### 0.0
2013-Jul-08 Mon 0.7 0.75 ### 0.72 144,677 54,253 88.0 88.0 ###
2013-Jul-05 Fri ### 0.755 ### 0.755 98.7 98.7 ###
2013-Jul-04 Thu 0.57 ### 0.555 ### 97.2 97.2 0.0
2013-Jul-03 Wed 0.56 0.585 0.555 0.58 725,059 413,283 ### ### ###
2013-Jul-02 Tue 0.55 ### 0.545 0.56 ### ### ###
2013-Jul-01 Mon ### 0.56 0.525 ### 79.1 79.1 0.0
2013-Jun-28 Fri 0.52 0.55 ### 0.53 ### ### 0.0
2013-Jun-27 Thu 0.52 0.54 ### 0.52 ### ### 0.0
2013-Jun-26 Wed 0.54 0.545 ### 0.52 12.2 12.2 0.0
2013-Jun-25 Tue 0.54 0.57 0.525 ### 234,424 128,347 ### ### 0.0
2013-Jun-24 Mon 0.59 0.59 0.55 0.555 ### ### ###
2013-Jun-21 Fri 0.57 ### 0.53 ### 91.0 91.0 0.0
2013-Jun-20 Thu 0.53 0.585 0.53 0.585 680,588 379,427 ### ### ###
2013-Jun-19 Wed 0.51 0.52 0.5 ### 75.6 75.6 0.0
2013-Jun-18 Tue 0.48 ### 0.47 ### ### ### 0.0
2013-Jun-17 Mon 0.455 0.47 0.43 ### 85.7 85.7 0.0
2013-Jun-14 Fri 0.455 0.475 0.455 0.46 348,251 ### 71.7 71.7 0.0
2013-Jun-13 Thu 0.48 0.48 0.45 0.45 ### ### 0.0
2013-Jun-12 Wed ### 0.51 0.48 0.48 ### ### 0.0
2013-Jun-11 Tue 0.54 0.54 0.48 0.485 1,610,779 ### ### ### 0.0
2013-Jun-07 Fri 0.545 0.545 0.525 ### 144,421 ### 21.1 21.1 0.0
2013-Jun-06 Thu 0.55 0.55 0.52 ### 86,643 46,354 ### ### 0.0
2013-Jun-05 Wed 0.555 ### ### 0.55 ### ### ###
2013-Jun-04 Tue 0.55 0.56 0.52 0.56 82.0 82.0 ###
2013-Jun-03 Mon 0.545 ### 0.525 0.56 ### ### ###
2013-May-31 Fri 0.56 0.57 0.53 0.54 10.4 10.4 0.0
2013-May-30 Thu ### ### 0.55 0.57 2.8 2.8 ###
2013-May-29 Wed 0.52 0.58 ### 0.57 ### ### ###
2013-May-28 Tue 0.525 0.57 ### 0.525 7,580,470 ### ### ### 0.0
2013-May-27 Mon 0.55 0.55 0.52 0.53 112,581 ### 12.3 12.3 0.0
2013-May-24 Fri 0.55 0.55 0.53 0.53 14.7 14.7 0.0
2013-May-23 Thu 0.555 0.56 0.54 0.55 ### ### ###
2013-May-22 Wed 0.57 0.58 0.55 0.555 353,072 199,485 ### ### ###
2013-May-21 Tue 0.545 0.58 0.54 0.57 517,448 289,770 93.7 93.7 ###
2013-May-20 Mon 0.585 0.585 0.54 0.56 10.9 10.9 ###
2013-May-17 Fri ### ### 0.58 0.585 272,226 78,945 ### ### ###
2013-May-16 Thu ### ### 0.575 0.59 654,357 188,127 1.1 1.1 0.0
2013-May-15 Wed ### 0.7 ### 0.685 2,972,082 1,040,228 ### ### 0.0
2013-May-14 Tue 0.71 0.73 0.71 0.725 85.6 85.6 ###
2013-May-13 Mon 0.72 0.725 0.71 0.72 249,976 179,357 ### ### ###
2013-May-10 Fri 0.725 0.725 0.71 ### ### ### 0.0
2013-May-09 Thu 0.725 0.725 ### 0.72 209,726 76,025 22.6 22.6 ###
2013-May-08 Wed 0.72 ### 0.71 0.725 69.4 69.4 ###
2013-May-07 Tue 0.72 0.72 0.7 0.72 116,145 ### ### ### ###
2013-May-06 Mon ### 0.72 ### ### 72.6 72.6 0.0
2013-May-03 Fri 0.71 0.73 0.71 ### 93,058 ### ### ### 0.0
2013-May-02 Thu 0.725 0.73 0.7 0.71 23.3 23.3 ###
2013-May-01 Wed 0.75 0.775 ### 0.74 24.7 24.7 0.1
2013-Apr-30 Tue ### 0.75 ### 0.74 ### ### 0.1
2013-Apr-29 Mon ### 0.725 0.7 ### 75,158 53,550 ### ### 0.0
2013-Apr-26 Fri 0.7 0.72 ### 0.7 69.1 69.1 ###
2013-Apr-24 Wed ### 0.7 0.675 0.7 2,510,477 1,725,952 ### ### ###
2013-Apr-23 Tue ### ### 0.655 0.655 6.0 6.0 ###
2013-Apr-22 Mon 0.77 0.77 0.7 0.7 2.8 2.8 ###
2013-Apr-19 Fri 0.76 0.77 0.745 0.76 202,883 153,683 ### ### 0.1
2013-Apr-18 Thu 0.76 0.77 ### 0.77 ### ### 0.1
2013-Apr-17 Wed 0.8 0.81 0.75 0.755 267,429 ### 6.9 6.9 ###
2013-Apr-16 Tue 0.82 0.82 0.785 ### 499,455 ### 14.7 14.7 0.0
2013-Apr-15 Mon 0.89 0.89 0.84 0.85 318,724 ### 15.7 15.7 ###
2013-Apr-12 Fri 0.89 0.89 0.86 0.89 ### ### ###
2013-Apr-11 Thu 0.89 0.89 0.88 0.89 70.1 70.1 ###
2013-Apr-10 Wed 0.89 0.89 0.88 0.88 ### ### 0.1
2013-Apr-09 Tue 0.89 0.89 0.88 0.88 162,877 144,146 20.3 20.3 0.1
2013-Apr-08 Mon ### ### 0.885 0.885 183,672 81,274 20.2 20.2 ###
2013-Apr-05 Fri 0.875 ### 0.87 0.88 154,075 67,022 ### ### 0.1
2013-Apr-04 Thu 0.89 0.89 0.875 0.875 32.1 32.1 0.1
2013-Apr-03 Wed 0.89 ### 0.885 ### 168,279 ### 87.4 87.4 0.0
2013-Apr-02 Tue ### ### 0.88 ### 259,182 114,040 76.1 76.1 0.0
2013-Mar-28 Thu 0.885 ### 0.88 0.89 76.9 76.9 ###
2013-Mar-27 Wed 0.88 ### 0.86 0.875 642,458 276,256 26.1 26.1 0.1
2013-Mar-26 Tue ### ### 0.88 0.89 188,087 82,758 23.8 23.8 ###
2013-Mar-25 Mon ### ### ### ### 246,448 0 ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 138,148 0 86.5 86.5 0.0
2013-Mar-21 Thu ### ### ### ### ### ### 0.0
2013-Mar-20 Wed ### ### ### ### 13.6 13.6 0.0
2013-Mar-19 Tue ### ### ### ### 200,149 0 89.9 89.9 0.0
2013-Mar-18 Mon ### ### ### ### 7.8 7.8 0.0
2013-Mar-15 Fri ### ### ### ### 170,543 0 ### ### 0.0
2013-Mar-14 Thu ### ### 0.925 ### ### ### 0.0
2013-Mar-13 Wed ### ### ### ### 368,322 0 80.8 80.8 0.0
2013-Mar-12 Tue ### ### ### ### ### ### 0.0
2013-Mar-11 Mon 1.025 1.045 ### 1.025 ### ### ###
2013-Mar-08 Fri 1.075 1.075 ### ### ### ### 0.0
2013-Mar-07 Thu ### ### ### ### 239,880 0 7.9 7.9 0.0
2013-Mar-06 Wed ### ### ### ### ### ### 0.0
2013-Mar-05 Tue ### ### ### ### 63,572 0 ### ### 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### 1.085 252,982 0 ### ### 0.1
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### ### ### ### 191,447 0 ### ### 0.0
2013-Feb-26 Tue ### ### 1.075 ### 82.0 82.0 0.0
2013-Feb-25 Mon 1.075 ### 1.075 ### 281,349 151,225 ### ### 0.0
2013-Feb-22 Fri ### ### ### ### 254,748 0 ### ### 0.0
2013-Feb-21 Thu ### ### ### 1.025 513,059 0 ### ### ###
2013-Feb-20 Wed ### ### ### ### 856,846 0 ### ### 0.0
2013-Feb-19 Tue 1.23 1.23 ### ### 13.4 13.4 0.0
2013-Feb-18 Mon ### 1.26 ### 1.24 274,385 ### ### ### 0.1
2013-Feb-15 Fri ### 1.2 ### ### ### ### 0.0
2013-Feb-14 Thu ### 1.2 ### 1.2 ### ### 0.1
2013-Feb-13 Wed ### ### ### 1.175 766,151 0 84.6 84.6 ###
2013-Feb-12 Tue 1.075 ### 1.075 ### 402,481 ### ### ### 0.0
2013-Feb-11 Mon ### ### 1.075 ### 279,782 150,382 ### ### 0.0
2013-Feb-08 Fri ### ### ### 1.075 278,081 0 ### ### ###
2013-Feb-07 Thu 1 1.085 1 1.085 ### ### 0.1
2013-Feb-06 Wed ### 1.025 ### ### ### ### 0.0
2013-Feb-05 Tue ### 1.025 ### ### ### ### 0.0
2013-Feb-04 Mon ### ### 0.955 ### ### ### 0.0
2013-Feb-01 Fri ### ### ### ### 9.5 9.5 0.0
2013-Jan-31 Thu ### ### ### ### ### ### 0.0
2013-Jan-30 Wed ### ### 1.085 ### 71.1 71.1 0.0
2013-Jan-29 Tue 1.075 ### ### ### ### ### 0.0
2013-Jan-25 Fri 1.055 ### ### ### 79.6 79.6 0.0
2013-Jan-24 Thu ### 1.145 ### ### 4.7 4.7 0.0
2013-Jan-23 Wed 1.145 ### ### ### ### ### 0.0
2013-Jan-22 Tue 1.045 1.125 1.025 ### 95.9 95.9 0.0
2013-Jan-21 Mon ### ### ### ### ### ### 0.0
2013-Jan-18 Fri 1.085 1.085 ### ### 472,541 256,353 ### ### 0.0
2013-Jan-17 Thu ### ### 1.055 1.055 3.0 3.0 0.1
2013-Jan-16 Wed ### ### ### ### 19.6 19.6 0.0
2013-Jan-15 Tue 1.155 ### ### ### ### ### 0.0
2013-Jan-14 Mon ### 1.2 1.145 ### 10.1 10.1 0.0
2013-Jan-11 Fri 1.155 ### 1.145 1.145 253,487 145,121 22.5 22.5 ###
2013-Jan-10 Thu 1.155 1.155 ### ### 168,154 ### ### ### 0.0
2013-Jan-09 Wed ### 1.155 ### ### 289,249 167,041 77.8 77.8 0.0
2013-Jan-08 Tue 1.22 1.23 1.125 ### ### ### 0.0
2013-Jan-07 Mon ### ### ### ### 3.0 3.0 0.0
2013-Jan-04 Fri ### ### 1.275 1.285 19.9 19.9 ###
2013-Jan-03 Thu 1.27 1.29 1.27 1.29 350,351 448,449 76.6 76.6 0.1
2013-Jan-02 Wed 1.24 1.26 1.225 1.25 66.7 66.7 ###
2012-Dec-31 Mon 1.2 1.25 1.185 ### 105,276 128,173 ### ### 0.0
2012-Dec-28 Fri ### 1.225 ### 1.2 91.0 91.0 0.1
2012-Dec-27 Thu ### ### ### ### 57,146 0 ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 118,683 0 71.1 71.1 0.0
2012-Dec-21 Fri ### ### ### 1.125 166,055 0 ### ### ###
2012-Dec-20 Thu ### 1.125 ### ### 17.1 17.1 0.0
2012-Dec-19 Wed ### ### ### ### 681,722 0 ### ### 0.0
2012-Dec-18 Tue ### 1.075 ### 1.075 274,952 147,786 ### ### ###
2012-Dec-17 Mon 0.955 ### 0.955 ### 97.9 97.9 0.0
2012-Dec-14 Fri ### ### ### ### 60,751 0 ### ### 0.0
2012-Dec-13 Thu ### ### ### ### 143,674 0 14.4 14.4 0.0
2012-Dec-12 Wed ### ### ### ### 70.6 70.6 0.0
2012-Dec-11 Tue 0.89 0.945 0.89 ### 1,563,847 1,434,829 93.6 93.6 0.0
2012-Dec-10 Mon 0.89 ### 0.88 ### 683,251 ### ### ### 0.0
2012-Dec-07 Fri ### 0.89 0.86 0.875 461,752 ### ### ### 0.1
2012-Dec-06 Thu ### ### 0.855 0.86 2.5 2.5 ###
2012-Dec-05 Wed 0.945 ### ### 0.925 215,958 0 ### ### ###
2012-Dec-04 Tue ### ### ### ### ### ### 0.0
2012-Dec-03 Mon ### 0.975 ### ### 318,984 ### ### ### 0.0
2012-Nov-30 Fri 0.86 ### 0.86 ### ### ### 0.0
2012-Nov-29 Thu ### ### ### ### ### ### 0.0
2012-Nov-28 Wed 0.88 0.88 ### ### 398,675 ### ### ### 0.0
2012-Nov-27 Tue 0.875 0.89 0.86 0.87 477,923 418,182 ### ### 0.1
2012-Nov-26 Mon 0.87 0.87 ### ### 87,277 ### ### ### 0.0
2012-Nov-23 Fri 0.87 0.89 ### 0.88 ### ### 0.1
2012-Nov-22 Thu ### ### 0.82 0.88 490,184 200,975 10.0 10.0 0.1
2012-Nov-21 Wed ### 0.925 ### ### 195,278 ### 23.8 23.8 0.0
2012-Nov-20 Tue ### ### 0.925 ### 17.2 17.2 0.0
2012-Nov-19 Mon ### 1 0.945 0.945 15.0 15.0 0.1
2012-Nov-16 Fri ### ### ### ### 87.8 87.8 0.0
2012-Nov-15 Thu ### ### ### 0.945 77,080 0 ### ### 0.1
2012-Nov-14 Wed ### ### ### 0.945 123,788 0 ### ### 0.1
2012-Nov-13 Tue ### 0.945 ### 0.945 47,745 22,559 86.0 86.0 0.1
2012-Nov-12 Mon ### ### ### ### 72.9 72.9 0.0
2012-Nov-09 Fri ### ### 0.945 ### 19,522 9,224 65.6 65.6 0.0
2012-Nov-08 Thu ### ### 0.925 0.945 188,044 86,970 83.0 83.0 0.1
2012-Nov-07 Wed ### ### ### ### 83.1 83.1 0.0
2012-Nov-06 Tue ### ### 0.945 ### 8.8 8.8 0.0
2012-Nov-05 Mon ### 1 0.945 ### 240,678 234,059 29.0 29.0 0.0
2012-Nov-02 Fri ### ### ### ### ### ### 0.0
2012-Nov-01 Thu 0.985 0.985 ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 91.8 91.8 0.0
2012-Oct-30 Tue 0.955 ### ### ### 473,220 0 33.3 33.3 0.0
2012-Oct-29 Mon ### 1 ### ### ### ### 0.0
2012-Oct-26 Fri ### ### 0.955 0.975 2,789,871 ### ### ### ###
2012-Oct-25 Thu ### ### ### ### 76.0 76.0 0.0
2012-Oct-24 Wed 1.085 1.085 ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### 856,321 0 ### ### 0.0
2012-Oct-22 Mon 1.185 1.185 ### ### 384,556 227,849 ### ### 0.0
2012-Oct-19 Fri 1.145 ### ### ### 509,729 0 ### ### 0.0
2012-Oct-18 Thu ### ### ### ### 28.4 28.4 0.0
2012-Oct-17 Wed ### ### ### 1.145 90.9 90.9 ###
2012-Oct-16 Tue ### ### ### ### 76,783 0 ### ### 0.0
2012-Oct-15 Mon ### ### ### ### 234,483 0 ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 84,172 0 67.4 67.4 0.0
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed ### ### 1.125 ### 99,081 ### ### ### 0.0
2012-Oct-09 Tue ### ### 1.085 ### 94.4 94.4 0.0
2012-Oct-08 Mon ### ### ### ### ### ### 0.0
2012-Oct-05 Fri 1.125 ### ### ### 18.4 18.4 0.0
2012-Oct-04 Thu ### ### 1.125 ### 90,742 51,042 66.9 66.9 0.0
2012-Oct-03 Wed ### ### ### ### 199,254 0 ### ### 0.0
2012-Oct-02 Tue ### 1.175 ### ### 232,759 136,745 ### ### 0.0
2012-Oct-01 Mon ### ### ### ### 19.5 19.5 0.0
2012-Sep-28 Fri 1.155 1.155 ### ### ### ### 0.0
2012-Sep-27 Thu ### ### ### ### 241,426 0 ### ### 0.0
2012-Sep-26 Wed ### ### ### ### 43,847 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 30,752 0 86.9 86.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2026-02-24 12:41:41 thru 2026-02-24 12:41:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000