|
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 Mon 24-May-06 11:21:24 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SDR) SITEMINDER LIMITED Daily Prices Page 13...
|
TOC    Company Info for SDR    Limits |
Company Details for (SDR) SITEMINDER LIMITED
Listing Code
| SDR
|
Listing Name
| SITEMINDER LIMITED
|
GICS Sector
| Software & Services
|
ISIN Name
| SUNDOWNER GROUP
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000SDR3 |
Maximum Price date available .. Friday 3rd May 2024 Latest price with VOLUME for SDR .. Friday 10th November 2023
SDR 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
| ###
| 9
| 0.0 |
MAX
| 7.77
| ###
| 99.7 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SDR    Bottom |
End of day Prices (full format), 150 Days for (SDR) SITEMINDER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.16 |
2002-Aug-14 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2002-Aug-09 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2002-Aug-08 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2002-Aug-07 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2002-Aug-02 Fri
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 86.9
| 86.9
| 0.0 |
2002-Aug-01 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 75.0
| 75.0
| 0.0 |
2002-Jul-31 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2002-Jul-29 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2002-Jul-26 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2002-Jul-25 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 36,540
| ###
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2002-Jul-23 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2002-Jul-22 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2002-Jul-19 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2002-Jul-17 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2002-Jul-16 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2002-Jul-15 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2002-Jul-11 Thu
| 0.27
| 0.27
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2002-Jul-08 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 73.1
| 73.1
| 0.0 |
2002-Jul-05 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2002-Jul-03 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2002-Jul-02 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 80,450
| ###
| 71.8
| 71.8
| 0.0 |
2002-Jun-28 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 63.2
| 63.2
| 0.0 |
2002-Jun-27 Thu
| 0.24
| ###
| 0.24
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 0.245
| 0.245
| 0.24
| 0.24
| 36,750
| ###
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| 0.25
| 0.26
| 0.24
| 0.245
| 186,480
| 46,620
| 27.2
| 27.2
| 0.0 |
2002-Jun-24 Mon
| 0.245
| 0.26
| 0.245
| 0.245
| 184,149
| ###
| 76.8
| 76.8
| 0.0 |
2002-Jun-21 Fri
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2002-Jun-19 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| 0.24
| 0.24
| ###
| ###
| 62,380
| 7,485
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 93.2
| 93.2
| 0.0 |
2002-Jun-13 Thu
| 0.245
| 0.25
| ###
| ###
| 203,940
| ###
| 8.0
| 8.0
| 0.0 |
2002-Jun-12 Wed
| 0.24
| 0.25
| 0.24
| 0.245
| 68,055
| 16,673
| 88.1
| 88.1
| 0.0 |
2002-Jun-11 Tue
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2002-Jun-04 Tue
| 0.24
| 0.25
| 0.24
| 0.25
| 108,648
| ###
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 73.1
| 73.1
| 0.0 |
2002-May-31 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2002-May-29 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-May-28 Tue
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-May-27 Mon
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| 72.4
| 72.4
| ### |
2002-May-24 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2002-May-23 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2002-May-22 Wed
| 0.285
| 0.285
| 0.285
| 0.285
| 15,645
| 4,458
| ###
| ###
| ### |
2002-May-21 Tue
| 0.28
| 0.285
| 0.28
| 0.285
| 76,985
| 21,748
| ###
| ###
| ### |
2002-May-20 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2002-May-17 Fri
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 79.6
| 79.6
| ### |
2002-May-16 Thu
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2002-May-15 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2002-May-14 Tue
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2002-May-13 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2002-May-10 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2002-May-06 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2002-May-03 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 35,320
| 10,242
| ###
| ###
| ### |
2002-May-02 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 46,140
| 13,380
| 74.7
| 74.7
| ### |
2002-May-01 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2002-Apr-30 Tue
| 0.29
| ###
| 0.29
| 0.29
| 73,750
| ###
| 76.8
| 76.8
| ### |
2002-Apr-29 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2002-Apr-26 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 68.8
| 68.8
| ### |
2002-Apr-24 Wed
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2002-Apr-23 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 75.1
| 75.1
| ### |
2002-Apr-22 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2002-Apr-19 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2002-Apr-18 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2002-Apr-17 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-15 Mon
| 0.29
| ###
| 0.29
| ###
| 120,383
| 17,455
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 71.4
| 71.4
| ### |
2002-Apr-11 Thu
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
| 41,250
| 0
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2002-Mar-14 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 71.1
| 71.1
| ### |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 0.29
| ###
| 0.285
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 0.28
| 0.28
| 20,250
| ###
| 3.2
| 3.2
| ### |
2002-Mar-08 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2002-Mar-07 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 69.5
| 69.5
| ### |
2002-Mar-06 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 69.8
| 69.8
| ### |
2002-Mar-05 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 69,250
| ###
| ###
| ###
| ### |
2002-Mar-04 Mon
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
| 774,220
| 0
| 95.0
| 95.0
| 0.0 |
2002-Feb-28 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2002-Feb-27 Wed
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2002-Feb-26 Tue
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2002-Feb-25 Mon
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2002-Feb-22 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2002-Feb-21 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2002-Feb-20 Wed
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| 84.5
| 84.5
| ### |
2002-Feb-19 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2002-Feb-18 Mon
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2002-Feb-15 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-Feb-14 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 70.7
| 70.7
| ### |
2002-Feb-13 Wed
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 85.8
| 85.8
| ### |
2002-Feb-12 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-Feb-11 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 67.6
| 67.6
| ### |
2002-Feb-08 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2002-Feb-07 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2002-Feb-06 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2002-Feb-05 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 70.2
| 70.2
| ### |
2002-Feb-04 Mon
| 0.27
| 0.29
| 0.27
| 0.29
|
|
| 95.9
| 95.9
| ### |
2002-Feb-01 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 2,128
| 553
| 72.7
| 72.7
| 0.0 |
2002-Jan-31 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2002-Jan-30 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-Jan-29 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-Jan-28 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-Jan-24 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2002-Jan-23 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-Jan-22 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2002-Jan-21 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 67.9
| 67.9
| ### |
2002-Jan-18 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2002-Jan-17 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 73.1
| 73.1
| ### |
2002-Jan-16 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2002-Jan-15 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2002-Jan-14 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 77.7
| 77.7
| ### |
2002-Jan-11 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
|
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 2024-05-06 11:21:24 thru 2024-05-06 11:21:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|