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 Thu 26-May-07 06:34:14 AM AEST

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

(SEM) SELECT MANAGED FUNDS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for SEM    Limits Next Section


Company Details for (SEM) SELECT MANAGED FUNDS LIMITED

Listing Code SEM
Listing Name SELECT MANAGED FUNDS LIMITED
GICS Sector Diversified Financials
ISIN Name SELECT MANAGED FUNDS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SEM2


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for SEM .. Monday 29th May 2006

SEM 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 3.85 ### ###
MAX 9.2 ### 96.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SEM    Bottom Next Section


<< Previous 1 2 3 Next >>


End of day Prices (full format),

150 Days for (SEM) SELECT MANAGED FUNDS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Nov-17 Thu ### ### ### ### 14,048 0 85.0 85.0 0.0
2005-Nov-16 Wed 4.84 ### 4.84 ### 24,128 58,389 79.8 79.8 0.0
2005-Nov-15 Tue 4.75 4.8 4.75 4.8 ### ### 0.3
2005-Nov-14 Mon 4.76 4.76 4.75 4.75 13,750 65,381 33.5 33.5 ###
2005-Nov-11 Fri 4.8 4.81 ### ### ### ### 0.0
2005-Nov-10 Thu 4.73 4.75 4.7 4.75 75,542 ### 72.6 72.6 ###
2005-Nov-09 Wed 4.7 4.75 4.7 4.75 ### ### ###
2005-Nov-08 Tue 4.56 4.8 4.56 4.8 1,292,823 ### ### ### 0.3
2005-Nov-07 Mon 4.8 4.8 4.8 4.8 1,045 ### 73.5 73.5 0.3
2005-Nov-04 Fri ### ### ### ### 23.4 23.4 0.0
2005-Nov-03 Thu ### ### ### ### 48,550 0 28.1 28.1 0.0
2005-Nov-02 Wed 5 5 5 5 3,978 ### 74.2 74.2 0.4
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### 5 ### 5 100,058 250,145 71.9 71.9 0.4
2005-Oct-28 Fri ### ### ### ### 80.4 80.4 0.0
2005-Oct-27 Thu 4.85 ### 4.85 ### 80.7 80.7 0.0
2005-Oct-26 Wed ### 5 ### ### 49,620 124,050 ### ### 0.0
2005-Oct-25 Tue ### ### ### 5 107,749 0 ### ### 0.4
2005-Oct-24 Mon ### ### 5 5 30.4 30.4 0.4
2005-Oct-21 Fri ### ### ### ### 73.4 73.4 0.0
2005-Oct-20 Thu ### ### ### ### 40.8 40.8 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 5.2 5.2 ### ### 17,152 ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 70.1 70.1 0.0
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu 5.4 5.4 5.4 5.4 106,383 ### 70.9 70.9 0.4
2005-Oct-12 Wed ### ### ### ### 1,681 0 65.0 65.0 0.0
2005-Oct-11 Tue 5.2 5.2 5.2 5.2 1,950 10,140 72.7 72.7 ###
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri ### ### ### ### 59.3 59.3 0.0
2005-Oct-06 Thu 5.23 5.23 5.23 5.23 ### ### ###
2005-Oct-05 Wed 5.5 5.5 5.45 5.5 82.6 82.6 0.4
2005-Oct-04 Tue 5.5 5.5 5.5 5.5 12,676 ### 71.7 71.7 0.4
2005-Oct-03 Mon ### ### ### ### 76.3 76.3 0.0
2005-Sep-30 Fri 5.5 ### 5.5 ### ### ### 0.0
2005-Sep-29 Thu 5.45 5.49 5.45 5.49 16,689 91,288 71.6 71.6 0.4
2005-Sep-28 Wed 5.5 5.5 5.45 5.45 29.3 29.3 ###
2005-Sep-27 Tue ### 5.53 ### 5.53 33,255 91,950 ### ### ###
2005-Sep-26 Mon 5.45 5.45 ### ### 16.3 16.3 0.0
2005-Sep-23 Fri ### ### ### ### 12,750 0 66.1 66.1 0.0
2005-Sep-22 Thu 5.28 5.28 5.28 5.28 65.0 65.0 0.4
2005-Sep-21 Wed 5.2 ### 5.2 ### 5,640 ### ### ### 0.0
2005-Sep-20 Tue ### 5.2 ### 5.2 ### ### ###
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### 5.2 ### ### 22,220 57,772 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### 5.2 ### ### 37,450 97,370 ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 29,680 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 19,386 0 69.1 69.1 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### 5 ### ### ### 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### 5 ### 5 80.8 80.8 0.4
2005-Sep-01 Thu 4.85 ### 4.85 ### 76.4 76.4 0.0
2005-Aug-31 Wed 4.75 4.75 4.75 4.75 ### ### ###
2005-Aug-30 Tue 4.85 4.85 4.75 4.75 392,186 ### 15.2 15.2 ###
2005-Aug-29 Mon ### ### ### ### 45.8 45.8 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### 5 5 232,050 580,125 ### ### 0.4
2005-Aug-24 Wed 5 5 ### 5 12,480 ### ### ### 0.4
2005-Aug-23 Tue ### 5 ### ### 23,250 58,125 ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 72.2 72.2 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 8,050 0 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### 13,870 0 27.0 27.0 0.0
2005-Aug-16 Tue ### ### ### ### 65.7 65.7 0.0
2005-Aug-15 Mon ### ### ### ### 0 0.0
2005-Aug-12 Fri ### ### ### ### 68.6 68.6 0.0
2005-Aug-11 Thu 5 ### ### ### 25.2 25.2 0.0
2005-Aug-10 Wed 5 ### ### 5 68.3 68.3 0.4
2005-Aug-09 Tue ### 5 ### 5 14,920 ### 71.2 71.2 0.4
2005-Aug-08 Mon 4.75 4.8 4.75 4.8 78.3 78.3 0.3
2005-Aug-05 Fri 4.75 4.75 4.75 4.75 ### ### ###
2005-Aug-04 Thu 4.7 4.7 ### ### 21.7 21.7 0.0
2005-Aug-03 Wed ### 4.75 ### 4.7 ### ### 0.3
2005-Aug-02 Tue 4.56 ### 4.56 ### ### ### 0.0
2005-Aug-01 Mon ### ### 4.5 4.56 23.3 23.3 0.3
2005-Jul-29 Fri 4.48 4.51 4.48 4.51 71.3 71.3 0.3
2005-Jul-28 Thu 4.41 4.46 4.41 4.46 224,775 996,877 83.4 83.4 0.3
2005-Jul-27 Wed ### 4.42 ### 4.42 12,879 ### ### ### 0.3
2005-Jul-26 Tue 4.4 4.41 4.4 4.41 ### ### ###
2005-Jul-25 Mon 4.4 4.43 4.4 4.4 ### ### 0.3
2005-Jul-22 Fri ### 4.41 ### ### 63.9 63.9 0.0
2005-Jul-21 Thu ### ### ### ### 10,754 0 ### ### 0.0
2005-Jul-20 Wed 4.41 4.41 ### ### ### ### 0.0
2005-Jul-19 Tue ### 4.42 ### 4.42 75.9 75.9 0.3
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### 4.4 ### 4.4 ### ### 0.3
2005-Jul-13 Wed ### ### ### ### 17,740 0 ### ### 0.0
2005-Jul-12 Tue 4.4 4.4 ### ### 31.2 31.2 0.0
2005-Jul-11 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2005-Jul-08 Fri 4.4 4.42 ### 4.42 71.7 71.7 0.3
2005-Jul-07 Thu 4.4 4.4 ### 4.4 ### ### 0.3
2005-Jul-06 Wed 4.45 4.45 4.45 4.45 61,922 275,552 71.5 71.5 0.3
2005-Jul-05 Tue 4.4 4.45 ### ### ### ### 0.0
2005-Jul-04 Mon 4.4 4.4 ### ### 23,040 50,688 32.8 32.8 0.0
2005-Jul-01 Fri 4.42 4.45 ### 4.4 23.4 23.4 0.3
2005-Jun-30 Thu 4.45 4.48 4.42 4.45 ### ### 0.3
2005-Jun-29 Wed 4.48 4.5 4.45 4.45 7,870 ### ### ### 0.3
2005-Jun-28 Tue 4.48 4.5 4.48 4.48 65.2 65.2 ###
2005-Jun-27 Mon 4.4 4.48 4.4 4.48 ### ### ###
2005-Jun-24 Fri 4.5 4.5 4.4 4.4 16.3 16.3 0.3
2005-Jun-23 Thu 4.5 4.5 4.5 4.5 ### ### ###
2005-Jun-22 Wed 4.45 4.5 4.45 4.5 81.9 81.9 ###
2005-Jun-21 Tue 4.46 4.49 4.45 4.45 38.1 38.1 0.3
2005-Jun-20 Mon ### 4.45 ### 4.45 88.8 88.8 0.3
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 99,784 0 69.6 69.6 0.0
2005-Jun-15 Wed 4.4 4.4 ### ### ### ### 0.0
2005-Jun-14 Tue 4.48 4.5 ### 4.4 44,744 100,674 20.7 20.7 0.3
2005-Jun-10 Fri ### 4.51 ### 4.49 34,474 ### ### ### ###
2005-Jun-09 Thu ### 4.45 ### ### 77.7 77.7 0.0
2005-Jun-08 Wed 4.22 ### 4.22 ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 85.0 85.0 0.0
2005-Jun-06 Mon ### ### ### ### 12,850 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 31,052 0 66.6 66.6 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 49,627 0 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### 86,250 0 ### ### 0.0
2005-May-30 Mon 4 ### 4 ### ### ### 0.0
2005-May-27 Fri ### ### 4 4 25,725 51,450 ### ### 0.3
2005-May-26 Thu 4 ### 4 ### 119,444 238,888 ### ### 0.0
2005-May-25 Wed 4 ### 4 4 70.5 70.5 0.3
2005-May-24 Tue 4 ### 4 ### ### ### 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri 4 ### 4 ### 70,546 ### 87.5 87.5 0.0
2005-May-19 Thu ### ### ### ### 136,954 0 81.7 81.7 0.0
2005-May-18 Wed ### ### 3.85 ### ### ### 0.0
2005-May-17 Tue ### ### ### ### 7,674 0 ### ### 0.0
2005-May-16 Mon 4 4 ### ### 37.0 37.0 0.0
2005-May-13 Fri 4 4 4 4 30,740 ### 68.6 68.6 0.3
2005-May-12 Thu 4 ### 4 4 ### ### 0.3
2005-May-11 Wed 4 4 4 4 67.0 67.0 0.3
2005-May-10 Tue ### ### ### ### 829,973 0 72.8 72.8 0.0
2005-May-09 Mon 4 4 4 4 222,527 ### ### ### 0.3
2005-May-06 Fri 4 4 4 4 63.3 63.3 0.3
2005-May-05 Thu ### 4 ### 4 ### ### 0.3
2005-May-04 Wed ### ### 4 4 ### ### 0.3
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon ### ### ### ### 25,584 0 82.8 82.8 0.0
2005-Apr-29 Fri ### ### 4 ### 83,486 166,972 ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 55,380 0 29.9 29.9 0.0
2005-Apr-27 Wed ### ### ### ### 36.8 36.8 0.0
2005-Apr-26 Tue ### 4.2 ### ### 33,374 70,085 ### ### 0.0
2005-Apr-22 Fri ### ### ### ### ### ### 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed 4.2 4.2 ### ### 33.1 33.1 0.0


<< Previous 1 2 3 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 2026-05-07 06:34:14 thru 2026-05-07 06:34:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000