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 2018-02-23 04:29:21 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

(SEM) SELECT MANAGED FUNDS LIMITED Daily Prices...

     Prev Section TOC    Company Info for SEM    Basic Next Section


Company Details for (SEM) SELECT MANAGED FUNDS LIMITED

Listing CodeSEM
Listing NameSELECT MANAGED FUNDS LIMITED
GICS SectorDiversified Financials
ISIN NameSELECT MANAGED FUNDS
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000SEM2


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for SEM .. Monday 29th May 2006

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

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


End of day Prices (Basic format),

last 480 Days for (SEM) SELECT MANAGED FUNDS LIMITED
DateOpenHighLowCloseVolume
2006-06-2700000
2006-06-2600000
2006-06-2300000
2006-06-2200000
2006-06-2100000
2006-06-2000000
2006-06-1900000
2006-06-1600000
2006-06-1500000
2006-06-1400000
2006-06-1300000
2006-06-0900000
2006-06-0800000
2006-06-0700000
2006-06-0600000
2006-06-0500000
2006-06-0200000
2006-06-0100000
2006-05-3100000
2006-05-3000000
2006-05-29###############
2006-05-268###8###897074
2006-05-25###8#########
2006-05-248###7.857.8513241
2006-05-23############27350
2006-05-228.558.558.548.55###
2006-05-19###8.55###8.5510650
2006-05-18######8.48.48###
2006-05-17###9#########
2006-05-168.52###8.49###2842
2006-05-15######8.4###5788
2006-05-12###9.2#########
2006-05-11###9.2######70521
2006-05-10###8.86###8.85###
2006-05-09############11550
2006-05-088.78.7######13150
2006-05-058.48.718.4######
2006-05-04######8.58.5161449
2006-05-038.78.78.5###102670
2006-05-028.448.448.48.4###
2006-05-01#########8.429227
2006-04-28######8.48.4###
2006-04-278.468.78.468.7###
2006-04-26###############
2006-04-24###7.75###7.7513359
2006-04-21############266343
2006-04-20###############
2006-04-197.787.8######55226
2006-04-18###7.8###7.839150
2006-04-137.757.75###7.7331520
2006-04-117.757.757.77.735623
2006-04-10############1127
2006-04-07###7.897.51###16829
2006-04-0688######2881
2006-04-057.55###7.558###
2006-04-047.57.57.57.5###
2006-04-037.57.57.57.5###
2006-03-317.57.57.57.5###
2006-03-307.47.57.47.5###
2006-03-29######7.47.492174
2006-03-28############10886
2006-03-277.767.76#########
2006-03-247.87.87.87.8###
2006-03-237.857.857.767.76159427
2006-03-22###############
2006-03-21###############
2006-03-207.597.847.597.84###
2006-03-177.597.597.597.5934620
2006-03-167.57.717.57.5429241
2006-03-15###7.41###7.41###
2006-03-147.487.487.487.48870
2006-03-13###############
2006-03-107.497.5#########
2006-03-09######6.45###3588
2006-03-087.27.2###7.2###
2006-03-077.77.77.557.55###
2006-03-06############15085
2006-03-03###############
2006-03-027.857.85######33671
2006-03-01887.857.85###
2006-02-28###7.75###7.75###
2006-02-27############39249
2006-02-24###############
2006-02-23############5170
2006-02-227###7###54870
2006-02-21###############
2006-02-20############1750
2006-02-177.27.257.27.2###
2006-02-167.27.257.27.25569175
2006-02-157.27.257.27.25###
2006-02-147.27.25###7.25###
2006-02-13######7.257.25555725
2006-02-107.217.257.217.25###
2006-02-097.237.23#########
2006-02-087.247.287.247.24###
2006-02-07#########7.2823970
2006-02-067.26############
2006-02-037.29###7.29######
2006-02-027.25###7.25######
2006-02-017.27.257.27.25###
2006-01-31###############
2006-01-307###7######
2006-01-27######7740385
2006-01-25############21250
2006-01-246.85###6.85######
2006-01-236.786.86.556.8###
2006-01-206.51###6.51######
2006-01-196###6######
2006-01-18###############
2006-01-17############17776
2006-01-16############5755
2006-01-135.255.255.255.25###
2006-01-125.255.255.255.2516082
2006-01-115.255.255.255.25###
2006-01-105.225.22###5.2###
2006-01-095.245.255.245.25###
2006-01-065.25.245.25.293554
2006-01-05###5.2###5.2###
2006-01-045.25.2###5.29650
2006-01-03######5.255.253878
2005-12-30######5.275.275170
2005-12-29###############
2005-12-2800000
2005-12-275.45.45.45.4###
2005-12-235.45.45.45.4###
2005-12-225.45.45.45.42428
2005-12-215.445.495.445.49###
2005-12-205.485.485.455.4896050
2005-12-195.445.455.445.45129656
2005-12-16###5.44###5.4###
2005-12-15############4870
2005-12-14###5.45###5.469475
2005-12-13###############
2005-12-12###############
2005-12-09############323321
2005-12-08###############
2005-12-075.26###5.26######
2005-12-065.2###5.2###24881
2005-12-055.25.25.25.214349
2005-12-025.25.25.25.21651
2005-12-01###5.2###5.213045
2005-11-3055.255.2###
2005-11-29###5###5###
2005-11-28###############
2005-11-255555###
2005-11-2455555270
2005-11-23######55###
2005-11-2200000
2005-11-215###55###
2005-11-18############42345
2005-11-17############14048
2005-11-164.84###4.84###24128
2005-11-154.754.84.754.8###
2005-11-144.764.764.754.7513750
2005-11-114.84.81#########
2005-11-104.734.754.74.7575542
2005-11-094.74.754.74.75###
2005-11-084.564.84.564.81292823
2005-11-074.84.84.84.81045
2005-11-04###############
2005-11-03############48550
2005-11-0255553978
2005-11-01###############
2005-10-31###5###5100058
2005-10-28###############
2005-10-274.85###4.85######
2005-10-26###5######49620
2005-10-25#########5107749
2005-10-24######55###
2005-10-21###############
2005-10-20###############
2005-10-1900000
2005-10-185.25.2######17152
2005-10-17###############
2005-10-1400000
2005-10-135.45.45.45.4106383
2005-10-12############1681
2005-10-115.25.25.25.21950
2005-10-1000000
2005-10-07###############
2005-10-065.235.235.235.23###
2005-10-055.55.55.455.5###
2005-10-045.55.55.55.512676
2005-10-03###############
2005-09-305.5###5.5######
2005-09-295.455.495.455.4916689
2005-09-285.55.55.455.45###
2005-09-27###5.53###5.5333255
2005-09-265.455.45#########
2005-09-23############12750
2005-09-225.285.285.285.28###
2005-09-215.2###5.2###5640
2005-09-20###5.2###5.2###
2005-09-19###############
2005-09-16###5.2######22220
2005-09-15###############
2005-09-14###5.2######37450
2005-09-13############29680
2005-09-12############19386
2005-09-09###############
2005-09-08###############
2005-09-07###############
2005-09-06######5######
2005-09-05###############
2005-09-02###5###5###
2005-09-014.85###4.85######
2005-08-314.754.754.754.75###
2005-08-304.854.854.754.75392186
2005-08-29###############
2005-08-26###############
2005-08-25######55232050
2005-08-2455###512480
2005-08-23###5######23250
2005-08-22###############
2005-08-19###############
2005-08-18############8050
2005-08-17############13870
2005-08-16###############
2005-08-15############0
2005-08-12###############
2005-08-115############
2005-08-105######5###
2005-08-09###5###514920
2005-08-084.754.84.754.8###
2005-08-054.754.754.754.75###
2005-08-044.74.7#########
2005-08-03###4.75###4.7###
2005-08-024.56###4.56######
2005-08-01######4.54.56###
2005-07-294.484.514.484.51###
2005-07-284.414.464.414.46224775
2005-07-27###4.42###4.4212879
2005-07-264.44.414.44.41###
2005-07-254.44.434.44.4###
2005-07-22###4.41#########
2005-07-21############10754
2005-07-204.414.41#########
2005-07-19###4.42###4.42###
2005-07-18###############
2005-07-15###############
2005-07-14###4.4###4.4###
2005-07-13############17740
2005-07-124.44.4#########
2005-07-114.44.44.44.4###
2005-07-084.44.42###4.42###
2005-07-074.44.4###4.4###
2005-07-064.454.454.454.4561922
2005-07-054.44.45#########
2005-07-044.44.4######23040
2005-07-014.424.45###4.4###
2005-06-304.454.484.424.45###
2005-06-294.484.54.454.457870
2005-06-284.484.54.484.48###
2005-06-274.44.484.44.48###
2005-06-244.54.54.44.4###
2005-06-234.54.54.54.5###
2005-06-224.454.54.454.5###
2005-06-214.464.494.454.45###
2005-06-20###4.45###4.45###
2005-06-17###############
2005-06-16############99784
2005-06-154.44.4#########
2005-06-144.484.5###4.444744
2005-06-10###4.51###4.4934474
2005-06-09###4.45#########
2005-06-084.22###4.22######
2005-06-07###############
2005-06-06############12850
2005-06-03############31052
2005-06-02###############
2005-06-01############49627
2005-05-31############86250
2005-05-304###4######
2005-05-27######4425725
2005-05-264###4###119444
2005-05-254###44###
2005-05-244###4######
2005-05-23###############
2005-05-204###4###70546
2005-05-19############136954
2005-05-18######3.85######
2005-05-17############7674
2005-05-1644#########
2005-05-13444430740
2005-05-124###44###
2005-05-114444###
2005-05-10############829973
2005-05-094444222527
2005-05-064444###
2005-05-05###4###4###
2005-05-04######44###
2005-05-03###############
2005-05-02############25584
2005-04-29######4###83486
2005-04-28############55380
2005-04-27###############
2005-04-26###4.2######33374
2005-04-22###############
2005-04-21###############
2005-04-204.24.2#########
2005-04-19###4.2######533786
2005-04-184.24.2#########
2005-04-154.24.274.24.2557125
2005-04-144.24.214.24.2###
2005-04-13###4.22###4.2263386
2005-04-12############69925
2005-04-11###############
2005-04-08###4.2###4.2###
2005-04-07###4.22#########
2005-04-064.24.234.24.2###
2005-04-05###4.22###4.2###
2005-04-04############387320
2005-04-014.2###4.24.26###
2005-03-3144.2544.24###
2005-03-304.24.2#########

     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 2018-02-23 04:29:21 thru 2018-02-23 04:29:21 GMT for 0 secs.
Page length category 2 - Current - 0, 00000