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 2018-02-17 23:43:58 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

(SED) SEDIMENTARY HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for SED    Basic Next Section


Company Details for (SED) SEDIMENTARY HOLDINGS LIMITED

Listing CodeSED
Listing NameSEDIMENTARY HOLDINGS LIMITED
GICS SectorMaterials
ISIN NameSEDIMENTARY HOLDINGS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000SED1


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for SED .. Tuesday 31st October 2006

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

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


End of day Prices (Basic format),

last 480 Days for (SED) SEDIMENTARY HOLDINGS LIMITED
DateOpenHighLowCloseVolume
2006-12-1800000
2006-12-1500000
2006-12-1400000
2006-12-1300000
2006-12-1200000
2006-12-1100000
2006-12-0800000
2006-12-0700000
2006-12-0600000
2006-12-0500000
2006-12-0400000
2006-12-0100000
2006-11-3000000
2006-11-2900000
2006-11-2800000
2006-11-2700000
2006-11-2400000
2006-11-2300000
2006-11-2200000
2006-11-2100000
2006-11-2000000
2006-11-1700000
2006-11-1600000
2006-11-1500000
2006-11-1400000
2006-11-1300000
2006-11-1000000
2006-11-0900000
2006-11-0800000
2006-11-0700000
2006-11-0600000
2006-11-0300000
2006-11-0200000
2006-11-0100000
2006-10-31###0.24###0.24168872
2006-10-3000000
2006-10-27######0.23###140384
2006-10-26###0.24###0.24108080
2006-10-25###############
2006-10-2400000
2006-10-2300000
2006-10-2000000
2006-10-190.2450.2450.240.24###
2006-10-180.2450.2450.2450.245###
2006-10-170.240.2450.240.245###
2006-10-160.2450.250.2450.245123742
2006-10-130.2450.2450.2450.245###
2006-10-1200000
2006-10-110.250.2550.250.255261258
2006-10-100.240.2450.240.245###
2006-10-090.250.250.250.25###
2006-10-060.240.240.240.24###
2006-10-05###0.24#########
2006-10-040.240.240.230.23173724
2006-10-030.2550.2550.250.255###
2006-10-020.260.260.2550.255###
2006-09-290.2550.260.2550.255###
2006-09-280.250.250.250.25###
2006-09-270.250.2550.250.25###
2006-09-260.240.240.240.24###
2006-09-250.2450.2450.240.24106573
2006-09-220.230.240.23######
2006-09-210.230.230.2250.23###
2006-09-200.225###0.225######
2006-09-190.230.230.230.2356324
2006-09-180.240.24######160342
2006-09-150.240.240.240.24411784
2006-09-140.2450.2450.240.245###
2006-09-130.240.245###0.24289150
2006-09-120.250.250.240.24192142
2006-09-110.2550.2550.250.25577177
2006-09-080.250.260.250.255###
2006-09-070.260.260.2450.2553390347
2006-09-060.2750.28#########
2006-09-050.270.2750.270.275175125
2006-09-040.2850.285###0.275###
2006-09-01######0.285###3834287
2006-08-31###############
2006-08-30###############
2006-08-29############513426
2006-08-28############3456223
2006-08-25###############
2006-08-24###############
2006-08-23###############
2006-08-22############3275929
2006-08-21###############
2006-08-18############14456322
2006-08-170.2750.2750.2750.27584921
2006-08-160.280.280.270.28251781
2006-08-150.270.280.270.28###
2006-08-140.270.270.270.27201056
2006-08-11###0.27###0.27###
2006-08-100.270.27#########
2006-08-09###0.27#########
2006-08-080.2750.275###0.27205056
2006-08-070.2750.2750.270.275###
2006-08-040.2750.280.2750.275###
2006-08-030.2750.2750.270.275###
2006-08-020.280.280.2750.275###
2006-08-010.2750.2750.270.275###
2006-07-31###0.28###0.281818057
2006-07-280.255###0.25###354073
2006-07-270.2550.2550.2550.25597778
2006-07-260.26###0.2550.255###
2006-07-250.2550.260.2550.255###
2006-07-240.260.260.250.25###
2006-07-21###0.270.260.26298751
2006-07-200.270.27###0.27###
2006-07-190.2750.280.270.27373550
2006-07-180.2750.28###0.28539289
2006-07-170.2850.2850.270.27###
2006-07-140.28###0.280.2929320826
2006-07-130.20.210.20.21###
2006-07-12###0.210.20.2###
2006-07-1100000
2006-07-100.20.20.20.2###
2006-07-07###0.210.20.21###
2006-07-060.2###0.20.2###
2006-07-050.2######0.2###
2006-07-040.20.2###0.2###
2006-07-03###0.2###0.21625227
2006-06-30############1334640
2006-06-270.1750.175######1120372
2006-06-26###0.1850.1750.175###
2006-06-23###0.185#########
2006-06-22###############
2006-06-21######0.1750.175###
2006-06-20###############
2006-06-190.1850.185######185255
2006-06-16#########0.185###
2006-06-150.1750.1850.1750.185###
2006-06-14###############
2006-06-13######0.1850.185###
2006-06-09######0.185######
2006-06-08###0.2######430741
2006-06-07###############
2006-06-06######0.20.2118780
2006-06-05############2892156
2006-06-02###0.2###0.2###
2006-06-01###0.2#########
2006-05-31######0.185###1134924
2006-05-300.2###0.20.2###
2006-05-290.2###0.20.2522281
2006-05-260.20.210.20.2###
2006-05-250.2######0.2###
2006-05-24###0.210.20.21###
2006-05-23###0.2###0.2###
2006-05-220.210.21###0.2###
2006-05-190.21###0.210.21###
2006-05-180.220.22#########
2006-05-17###0.23###0.23198727
2006-05-160.2250.23######691789
2006-05-15######0.230.23###
2006-05-120.240.240.230.24###
2006-05-11###0.240.230.24925886
2006-05-100.250.250.230.231681525
2006-05-090.230.240.230.24228255
2006-05-080.240.240.230.24###
2006-05-05###0.24######348646
2006-05-040.240.24#########
2006-05-030.240.25######717844
2006-05-020.2450.245###0.24586520
2006-05-010.2450.250.240.2451319320
2006-04-280.23###0.23######
2006-04-270.230.230.230.23###
2006-04-260.240.240.230.23###
2006-04-240.230.240.23######
2006-04-210.230.230.2250.225581875
2006-04-200.23###0.22######
2006-04-19######0.2250.225###
2006-04-18###0.240.230.23###
2006-04-130.230.230.230.23464227
2006-04-110.2250.230.2250.225###
2006-04-100.220.23#########
2006-04-070.2250.230.2250.23559987
2006-04-060.220.2250.220.225###
2006-04-05###0.22###0.22###
2006-04-040.2250.225#########
2006-04-030.240.240.220.225###
2006-03-31###0.2450.2250.24###
2006-03-300.230.230.2250.23301477
2006-03-290.23######0.22509555
2006-03-280.230.230.220.225###
2006-03-270.230.230.220.23540529
2006-03-24###0.23###0.225###
2006-03-230.2250.230.220.22602520
2006-03-220.220.220.220.2254545
2006-03-210.230.23###0.22###
2006-03-200.2250.2250.2250.22545579
2006-03-170.230.230.220.225###
2006-03-160.23###0.2250.23516127
2006-03-150.220.220.220.22214245
2006-03-140.2250.2250.220.22###
2006-03-130.23###0.230.23249221
2006-03-100.230.230.2250.225###
2006-03-09###0.240.230.24###
2006-03-080.2450.2450.23######
2006-03-07###0.22###0.22353722
2006-03-06#########0.22484389
2006-03-030.230.250.230.24###
2006-03-02###0.225###0.22511470154
2006-03-01###0.21#########
2006-02-28############197089
2006-02-270.21######0.2###
2006-02-240.210.210.20.2###
2006-02-23######0.210.21155980
2006-02-220.21###0.21######
2006-02-210.220.220.20.21###
2006-02-200.220.2250.220.22550342
2006-02-170.220.220.220.22###
2006-02-160.220.220.220.22184023
2006-02-150.2250.2250.220.22###
2006-02-140.2250.2250.220.225###
2006-02-130.240.240.230.23###
2006-02-100.240.245###0.24###
2006-02-090.230.240.230.24307750
2006-02-080.2450.2450.230.23815584
2006-02-070.2450.250.2450.25###
2006-02-060.250.250.2450.245223674
2006-02-030.2550.2550.2450.25###
2006-02-020.2550.2550.250.255347784
2006-02-010.260.260.250.255###
2006-01-310.260.260.2550.26###
2006-01-300.2550.260.2550.255###
2006-01-270.260.260.2550.255498740
2006-01-250.26###0.260.26464644
2006-01-240.26###0.255######
2006-01-230.2550.260.250.255###
2006-01-200.260.260.250.255###
2006-01-190.255###0.250.26553545
2006-01-18######0.250.255###
2006-01-170.270.270.260.26400050
2006-01-16###0.27###0.27###
2006-01-130.26###0.255######
2006-01-120.270.270.2550.26###
2006-01-110.260.270.260.27###
2006-01-100.270.270.260.26###
2006-01-090.26###0.26######
2006-01-06######0.260.26###
2006-01-050.270.270.26######
2006-01-040.260.270.260.27862379
2006-01-030.2550.260.2550.255###
2005-12-300.2550.260.2550.255###
2005-12-290.250.260.250.255###
2005-12-280.250.250.2450.25###
2005-12-270.240.250.240.25219343
2005-12-230.240.250.240.25219343
2005-12-220.240.2450.240.24477046
2005-12-210.250.250.240.24###
2005-12-200.2450.250.240.245###
2005-12-190.250.250.240.245753786
2005-12-160.2550.2550.240.241310845
2005-12-150.260.260.2450.26###
2005-12-140.250.260.240.254843623
2005-12-130.2250.230.2250.23###
2005-12-120.230.230.2250.23###
2005-12-090.230.240.2250.24332685
2005-12-080.230.230.2250.23###
2005-12-070.2250.230.2250.225###
2005-12-06###0.240.2250.22563740
2005-12-050.23###0.23######
2005-12-020.23###0.230.23###
2005-12-010.230.230.230.23###
2005-11-30######0.230.23###
2005-11-290.240.245###0.24109084
2005-11-280.240.240.240.24###
2005-11-250.23###0.23######
2005-11-240.2250.240.2250.24###
2005-11-230.23###0.22######
2005-11-220.230.230.2250.225###
2005-11-210.2250.23###0.23###
2005-11-18######0.2250.225237821
2005-11-170.240.2450.230.23###
2005-11-160.2250.230.2250.23###
2005-11-150.2250.230.2250.225###
2005-11-140.2250.2250.2250.225###
2005-11-110.220.230.220.23###
2005-11-100.230.230.2250.23166273
2005-11-090.230.230.230.23###
2005-11-080.23###0.23######
2005-11-070.230.230.230.23###
2005-11-040.230.230.230.23###
2005-11-030.230.230.230.23###
2005-11-020.2250.230.2250.23###
2005-11-010.2250.230.2250.23###
2005-10-310.2250.2250.2250.225###
2005-10-280.2250.2250.2250.225###
2005-10-270.23###0.23######
2005-10-26######0.2250.23###
2005-10-250.23###0.225######
2005-10-240.220.220.220.22###
2005-10-21######0.210.21108784
2005-10-200.230.230.21######
2005-10-190.240.240.230.23104825
2005-10-18######0.225###437283
2005-10-170.240.250.240.24###
2005-10-140.230.240.230.24###
2005-10-130.240.24#########
2005-10-120.2450.2450.230.245###
2005-10-110.260.260.2450.245232955
2005-10-100.250.260.250.26###
2005-10-070.2450.2550.2450.25838545
2005-10-060.2450.2450.240.24###
2005-10-050.250.250.2450.25###
2005-10-040.260.260.2450.25###
2005-10-030.250.2550.2450.255###
2005-09-30###0.270.2550.26565485
2005-09-290.250.260.250.261117873
2005-09-280.250.255###0.25###
2005-09-270.240.250.240.25101770
2005-09-260.2450.25###0.242287656
2005-09-230.240.2450.2250.245820828
2005-09-220.240.245###0.24550147
2005-09-21###0.245###0.24286151
2005-09-200.2550.255###0.24754578
2005-09-190.2250.260.2250.255###
2005-09-16###0.22###0.22###
2005-09-150.210.220.21###110258
2005-09-140.210.21###0.21313820
2005-09-130.210.21###0.21236721
2005-09-12######0.21######
2005-09-090.21###0.210.21###
2005-09-080.210.210.20.2557484
2005-09-07######0.2###363780
2005-09-06############167786
2005-09-05###############
2005-09-020.2250.2250.220.22703159
2005-09-010.220.220.220.22###
2005-08-310.220.220.220.22###
2005-08-300.210.21#########
2005-08-290.21###0.21######
2005-08-260.210.220.210.22###
2005-08-250.210.21#########
2005-08-240.220.22###0.21113576
2005-08-230.220.220.210.21###
2005-08-220.220.22######110023
2005-08-190.220.2250.220.22###
2005-08-180.2250.2250.2250.225###
2005-08-170.2250.2250.220.22###
2005-08-160.2250.2250.220.225###
2005-08-150.230.230.2250.225###
2005-08-12###0.23###0.225522572
2005-08-110.220.2250.220.22550152
2005-08-100.220.2250.220.22294773
2005-08-090.2250.230.2250.225###
2005-08-080.2250.230.220.225357673
2005-08-050.220.230.220.225###
2005-08-04###############
2005-08-03###0.210.2######
2005-08-020.1850.20.1850.2###
2005-08-010.20.20.1850.185###
2005-07-290.20.20.20.2###
2005-07-280.20.20.20.2###
2005-07-270.210.210.210.2115474581
2005-07-26###0.210.20.21###
2005-07-25###0.210.20.21###
2005-07-220.21############
2005-07-210.210.210.2######
2005-07-20######0.20.2###
2005-07-19###0.22#########
2005-07-18###0.22###0.22###
2005-07-15############362679
2005-07-14###############
2005-07-130.220.22#########
2005-07-12###############
2005-07-11###0.22#########
2005-07-08###0.22#########
2005-07-07############109945
2005-07-06###############
2005-07-05###############
2005-07-04###############
2005-07-010.220.22###0.22###
2005-06-300.220.22#########
2005-06-29###0.220.210.22###
2005-06-28######0.210.21###
2005-06-270.21#########221787
2005-06-24######0.21######
2005-06-230.220.22#########
2005-06-220.2250.2250.220.22###
2005-06-210.2250.2250.2250.225###
2005-06-200.220.230.220.225382427
2005-06-17###0.22###0.22###
2005-06-160.210.220.21###270828
2005-06-150.21###0.210.21###
2005-06-140.21###0.210.21###
2005-06-10###0.22###0.21###
2005-06-090.21############
2005-06-08###0.220.21###675623
2005-06-07###0.22###0.22###
2005-06-06############75150
2005-06-03###############
2005-06-02###############
2005-06-01############228541
2005-05-31###0.175###0.175###
2005-05-30###############
2005-05-27###############
2005-05-26###############
2005-05-25###0.175#########
2005-05-24###############
2005-05-23############134482
2005-05-20######0.1750.175###
2005-05-190.1850.185#########
2005-05-180.1850.1850.1850.185###
2005-05-17###0.185###0.185###
2005-05-160.1850.185######190686
2005-05-13###############
2005-05-12###############
2005-05-11###############
2005-05-10###############
2005-05-09###0.175#########
2005-05-06###############
2005-05-050.1850.1850.1750.175###
2005-05-040.1750.1750.1750.17543129
2005-05-030.1750.1850.1750.17582778
2005-05-02###0.175###0.175###
2005-04-29###0.175#########
2005-04-280.1850.185#########
2005-04-27######0.1850.18598643
2005-04-26###############
2005-04-22######0.1850.18595223
2005-04-210.1850.20.1850.2###
2005-04-20###############
2005-04-190.1850.210.1850.21###
2005-04-18######0.1450.185###
2005-04-150.210.21#########
2005-04-14######0.210.21###
2005-04-13###0.220.210.222640844
2005-04-120.2250.225######102222
2005-04-110.220.220.220.22###
2005-04-080.2250.2250.220.22143247
2005-04-070.2250.230.2250.225###
2005-04-060.225###0.2250.23###
2005-04-050.220.230.220.22116056
2005-04-040.230.230.220.22165726
2005-04-010.220.2250.20.225405675
2005-03-310.230.240.230.24###
2005-03-300.2250.230.2250.23###
2005-03-290.230.230.2250.225###
2005-03-240.230.230.230.2332356
2005-03-230.230.2450.230.245439724
2005-03-220.2250.230.2250.23###
2005-03-21######0.220.22###
2005-03-180.240.240.230.23###
2005-03-17############86756
2005-03-160.240.24######139145
2005-03-150.240.240.240.24###
2005-03-140.2450.25###0.24###
2005-03-110.2450.2450.2450.245###
2005-03-100.2450.2550.2450.245###
2005-03-090.250.2550.2450.245###
2005-03-08###0.245###0.245###
2005-03-070.240.24#########
2005-03-040.240.25###0.24###
2005-03-03###0.25###0.24###
2005-03-02############492870
2005-03-010.240.24######186021
2005-02-280.240.250.240.24351857
2005-02-250.250.250.240.24###
2005-02-240.250.250.250.25###
2005-02-230.2550.2550.250.25###
2005-02-220.2550.2550.2550.255307628
2005-02-210.260.260.2550.26###
2005-02-180.25###0.250.26###
2005-02-170.250.2550.250.25###
2005-02-160.2550.2550.250.25###
2005-02-150.250.2550.2450.245130773
2005-02-140.2550.2550.250.25###
2005-02-110.260.260.250.25###
2005-02-100.250.250.250.25###
2005-02-090.250.2550.2450.255###
2005-02-080.260.260.250.26###
2005-02-070.2450.2550.2450.25###
2005-02-040.250.250.2450.25###
2005-02-030.250.2550.250.255###
2005-02-020.240.250.240.245###
2005-02-010.250.250.220.24###
2005-01-310.260.260.260.26###
2005-01-280.26###0.2550.255132550
2005-01-27######0.260.26131351
2005-01-25###############
2005-01-240.280.280.270.27181057
2005-01-210.280.280.270.27343980
2005-01-200.2850.290.280.28###
2005-01-190.2750.290.2750.281477054
2005-01-18######0.26###408525
2005-01-17######0.26######
2005-01-14############545573
2005-01-130.270.27#########
2005-01-120.270.27###0.27###
2005-01-110.270.27#########
2005-01-100.270.27###0.27###
2005-01-070.280.280.270.28###
2005-01-060.2750.280.2750.28###
2005-01-050.2850.2850.270.28###
2005-01-040.2750.290.270.29201288
2004-12-310.2750.280.2750.2898320
2004-12-300.260.280.260.282383182
2004-12-290.2750.280.260.26###
2004-12-24###0.27###0.27140057
2004-12-230.255###0.255######
2004-12-220.260.260.260.26215484
2004-12-210.26###0.260.26###
2004-12-20###0.270.2550.255###
2004-12-170.260.270.260.26###
2004-12-160.2550.260.250.26###
2004-12-150.250.250.250.2538642
2004-12-140.250.250.2450.25###
2004-12-130.2550.2550.250.25113949
2004-12-100.260.270.260.26###
2004-12-090.270.270.2450.26###
2004-12-080.280.280.270.28223450
2004-12-070.2850.2850.2750.285###
2004-12-060.280.290.270.29###
2004-12-030.280.280.270.27###
2004-12-020.2750.290.270.27640444
2004-12-010.280.2850.270.27###
2004-11-30######0.270.2751032655
2004-11-29######0.290.29###
2004-11-26######0.285######
2004-11-25######0.29######
2004-11-24######0.29###599658
2004-11-23###############
2004-11-22###############
2004-11-19############937278
2004-11-18###############
2004-11-170.325######0.325###
2004-11-16###0.325#########
2004-11-15###############
2004-11-12###############
2004-11-11############645747
2004-11-10###############
2004-11-09###############
2004-11-080.28###0.28######
2004-11-050.2750.280.270.28334471
2004-11-04###0.27###0.27533744
2004-11-030.26###0.26###245471
2004-11-020.270.270.26###279857
2004-11-010.270.2750.270.27753577
2004-10-29######0.255###500820
2004-10-280.270.275#########
2004-10-270.270.270.270.27###
2004-10-260.270.27###0.27305980
2004-10-25###0.2750.260.261683389
2004-10-220.250.260.250.26###
2004-10-210.2450.2450.2450.245###
2004-10-200.250.250.240.24###
2004-10-190.2450.250.240.25###
2004-10-180.2450.2450.240.245###
2004-10-150.2450.2450.2450.245###
2004-10-140.2550.2550.250.25###
2004-10-130.2450.250.2450.25###
2004-10-120.2450.2450.240.24###
2004-10-110.2450.2550.240.25###
2004-10-080.2450.2450.240.24###
2004-10-070.2450.2450.240.245232255
2004-10-060.240.2450.240.245###
2004-10-050.23###0.225######
2004-10-040.240.240.2250.23###
2004-10-010.225###0.225######
2004-09-300.2250.2250.220.22510240750
2004-09-290.220.2250.220.225###
2004-09-280.220.220.220.22###
2004-09-270.2250.2250.220.22###
2004-09-240.230.230.2250.225###
2004-09-230.230.230.230.23###
2004-09-220.230.240.230.24###
2004-09-210.230.230.230.23###
2004-09-20###0.225###0.225202385
2004-09-17############44722
2004-09-16######0.21###77380
2004-09-150.220.22#########
2004-09-14###0.22###0.2287382
2004-09-130.220.22###0.22###
2004-09-100.220.22#########
2004-09-090.230.230.220.2240870
2004-09-080.230.230.230.230
2004-09-070.22###0.220.23###
2004-09-060.230.230.230.2386950
2004-09-03###############
2004-09-020.23############
2004-09-010.230.230.220.22###
2004-08-310.230.230.230.23###
2004-08-300.2250.230.2250.23###
2004-08-270.230.230.2250.23###
2004-08-260.23###0.23###76450
2004-08-250.230.230.220.225###
2004-08-240.2250.230.2250.2322978
2004-08-230.2250.230.2250.23209445
2004-08-200.220.2250.220.225###
2004-08-190.220.220.210.21###
2004-08-180.210.22###0.22###
2004-08-170.210.210.210.21###
2004-08-16###############
2004-08-130.210.210.210.21###
2004-08-12############0
2004-08-110.21###0.21###111225
2004-08-10######0.210.21###
2004-08-090.210.220.210.22###
2004-08-06###0.220.210.22###
2004-08-05###0.22#########


     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 2018-02-17 23:43:58 thru 2018-02-17 23:43:59 GMT for 1 secs.
Page length category 2 - Current - 0, 00000