|
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-Jun-17 09:08:33 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SEG) SPORTS ENTERTAINMENT GROUP LIMITED Daily Prices Page 6...
|
TOC    Company Info for SEG    Limits |
Company Details for (SEG) SPORTS ENTERTAINMENT GROUP LIMITED
Listing Code
| SEG
|
Listing Name
| SPORTS ENTERTAINMENT GROUP LIMITED
|
GICS Sector
| Media & Entertainment
|
ISIN Name
| SEGUE RESOURCES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000SEG4 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for SEG .. Thursday 9th November 2023
SEG 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
| ###
| 1
| 0.0 |
MAX
| 1.45
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SEG    Bottom |
End of day Prices (full format), 150 Days for (SEG) SPORTS ENTERTAINMENT GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2021-Jun-25 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2021-Jun-24 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2021-Jun-23 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2021-Jun-22 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2021-Jun-21 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Jun-18 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Jun-16 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Jun-10 Thu
| 0.255
| 0.26
| 0.25
| 0.25
| 6,747
| 1,720
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
| 374
| 0
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2021-May-26 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 27
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 0.29
| ###
| 0.29
| ###
| 28,173
| 4,085
| 97.2
| 97.2
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2021-May-06 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2021-May-05 Wed
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2021-May-04 Tue
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2021-May-03 Mon
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 76.1
| 76.1
| ### |
2021-Apr-30 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 6,827
| 1,979
| ###
| ###
| ### |
2021-Apr-29 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 63.2
| 63.2
| ### |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 33,045
| 0
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 0.29
| ###
| 0.29
| ###
| 39,052
| ###
| 95.4
| 95.4
| 0.0 |
2021-Apr-22 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 65.4
| 65.4
| ### |
2021-Apr-21 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 357
| ###
| 68.4
| 68.4
| ### |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 0.26
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 60.0
| 60.0
| 0.0 |
2021-Apr-08 Thu
| 0.24
| 0.25
| 0.24
| 0.25
| 27,379
| ###
| 91.9
| 91.9
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 0.28
| 0.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2021-Mar-31 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Mar-30 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Mar-29 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Mar-26 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Mar-25 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 3,282
| 820
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Mar-23 Tue
| 0.25
| ###
| 0.25
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2021-Mar-22 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2021-Mar-19 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| 0.26
| 0.26
| 30,948
| 4,023
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Mar-15 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Mar-12 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Mar-11 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Mar-10 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Mar-09 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.5
| 70.5
| 0.0 |
2021-Mar-08 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Mar-05 Fri
| 0.25
| 0.26
| 0.25
| 0.26
| 29,126
| 7,427
| 92.6
| 92.6
| 0.0 |
2021-Mar-04 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 14,488
| 3,549
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 25.1
| 25.1
| 0.0 |
2021-Mar-02 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Mar-01 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Feb-26 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Feb-25 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Feb-24 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Feb-23 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 0.2
| 0.25
| ###
| 0.25
|
|
| 99.3
| 99.3
| 0.0 |
2021-Feb-19 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-18 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-17 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-16 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-15 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-12 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-11 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-10 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-09 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-08 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-05 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 104,884
| 20,976
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 9,153
| ###
| 63.0
| 63.0
| 0.0 |
2021-Feb-02 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Feb-01 Mon
| 0.24
| 0.24
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Jan-28 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Jan-27 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Jan-25 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Jan-22 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2021-Jan-21 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 65.0
| 65.0
| 0.0 |
2021-Jan-20 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jan-19 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jan-18 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jan-15 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2021-Jan-14 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Jan-12 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Jan-11 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2021-Jan-08 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 63.3
| 63.3
| 0.0 |
2021-Jan-07 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2021-Jan-06 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2021-Jan-05 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2021-Jan-04 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2020-Dec-31 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2020-Dec-30 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2020-Dec-29 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2020-Dec-24 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 1,570
| 353
| ###
| ###
| ### |
2020-Dec-23 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2020-Dec-22 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2020-Dec-21 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2020-Dec-18 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2020-Dec-17 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 65.5
| 65.5
| ### |
2020-Dec-16 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2020-Dec-15 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2020-Dec-14 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2020-Dec-11 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2020-Dec-10 Thu
| 0.2
| 0.24
| 0.2
| 0.24
| 7,628
| 1,678
| 99.4
| 99.4
| 0.0 |
2020-Dec-09 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2020-Dec-08 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2020-Dec-07 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2020-Dec-04 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 7,372
| ###
| 65.0
| 65.0
| 0.0 |
2020-Dec-03 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2020-Dec-02 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2020-Dec-01 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| 0.047
| 0.047
| 479,758
| 11,274
| ###
| ###
| ### |
2017-Dec-04 Mon
| 0.048
| 0.051
| 0.048
| 0.048
| 958,054
| 47,423
| 72.0
| 72.0
| ### |
2017-Dec-01 Fri
| 0.053
| 0.053
| 0.049
| 0.049
|
|
| 3.7
| 3.7
| ### |
2017-Nov-30 Thu
| 0.047
| 0.053
| 0.047
| 0.053
| 1,098,928
| 54,946
| 98.6
| 98.6
| ### |
2017-Nov-29 Wed
| 0.046
| 0.047
| 0.046
| 0.047
| 510,743
| 23,749
| 83.3
| 83.3
| ### |
2017-Nov-28 Tue
| 0.049
| 0.049
| 0.046
| 0.047
| 534,476
| 25,387
| ###
| ###
| ### |
2017-Nov-27 Mon
| 0.051
| 0.052
| 0.048
| 0.049
|
|
| 14.5
| 14.5
| ### |
2017-Nov-24 Fri
| 0.056
| 0.057
| 0.056
| 0.057
| 243,053
| ###
| 83.2
| 83.2
| 0.0 |
|
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 2024-06-17 21:08:33 thru 2024-06-17 21:08:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|