(SGM) SIMS LIMITED Daily Prices Page 16...


Prev Section TOC    Company Info for SGM    Limits Next Section


Company Details for (SGM) SIMS LIMITED

Listing Code SGM
Listing Name SIMS LIMITED
GICS Sector Materials
ISIN Name SIMS METAL MGMT LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGM7


Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for SGM .. Friday 10th November 2023

SGM 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 5.52 39,745 ###
MAX 43.2 19,672,171 98.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SGM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16


End of day Prices (full format),

300 Days for (SGM) SIMS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.74
2006-May-08 Mon ### 19.28 ### 19.22 ### ### 1.4
2006-May-05 Fri 18.4 ### ### ### ### ### 0.0
2006-May-04 Thu 18.8 18.8 18.5 18.5 27.9 27.9 ###
2006-May-03 Wed 18.8 ### 18.7 18.81 68.6 68.6 ###
2006-May-02 Tue 18.7 ### ### 18.84 ### ### 1.3
2006-May-01 Mon ### ### 18.41 18.8 540,850 4,978,524 28.3 28.3 1.3
2006-Apr-28 Fri ### ### ### ### ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 348,555 0 19.5 19.5 0.0
2006-Apr-26 Wed ### 19.47 ### ### ### ### 0.0
2006-Apr-24 Mon 18.7 ### ### 18.86 454,548 0 ### ### 1.3
2006-Apr-21 Fri ### 18.89 ### 18.89 957,686 9,045,344 80.3 80.3 ###
2006-Apr-20 Thu ### ### 18.55 ### ### ### 0.0
2006-Apr-19 Wed 18.2 ### ### ### 794,147 0 91.3 91.3 0.0
2006-Apr-18 Tue ### 18.2 ### 18.2 197,052 1,793,173 ### ### ###
2006-Apr-13 Thu ### ### ### ### 72.1 72.1 0.0
2006-Apr-11 Tue ### 18.28 ### ### ### ### 0.0
2006-Apr-10 Mon 17.7 18.29 17.57 18.25 89.7 89.7 ###
2006-Apr-07 Fri ### ### 17.86 ### 147,381 ### ### ### 0.0
2006-Apr-06 Thu 18.21 18.24 ### 18.2 32.7 32.7 ###
2006-Apr-05 Wed ### 18.29 ### 18.21 605,055 5,533,227 ### ### ###
2006-Apr-04 Tue 17.7 ### 17.7 17.75 ### ### 1.3
2006-Apr-03 Mon 17.5 17.75 ### 17.75 327,473 2,906,322 79.0 79.0 1.3
2006-Mar-31 Fri 17.4 17.56 ### 17.52 1,156,252 ### 66.5 66.5 ###
2006-Mar-30 Thu ### ### ### ### 531,349 0 83.2 83.2 0.0
2006-Mar-29 Wed 16.8 ### 16.8 ### 73.3 73.3 0.0
2006-Mar-28 Tue 16.45 ### 16.27 ### 351,547 ### 85.3 85.3 0.0
2006-Mar-27 Mon ### 16.51 16.24 16.51 511,059 ### 70.4 70.4 ###
2006-Mar-24 Fri 16.79 ### 16.7 ### ### ### 0.0
2006-Mar-23 Thu ### 16.87 ### ### 344,951 ### ### ### 0.0
2006-Mar-22 Wed 16.56 ### 16.46 ### 200,344 ### 68.6 68.6 0.0
2006-Mar-21 Tue 16.2 16.55 ### 16.47 83.0 83.0 ###
2006-Mar-20 Mon ### 16.51 16.2 16.21 24.8 24.8 1.2
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### 16.49 ### 16.49 623,948 5,144,451 89.9 89.9 1.2
2006-Mar-15 Wed ### ### 15.56 15.85 406,651 3,163,744 79.7 79.7 1.1
2006-Mar-14 Tue ### ### 15.22 15.54 272,558 ### ### ### ###
2006-Mar-13 Mon 15.45 15.45 15.21 ### 99,744 1,529,075 ### ### 0.0
2006-Mar-10 Fri 14.87 15.4 14.87 15.26 147,673 ### ### ### ###
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### 33.4 33.4 0.0
2006-Mar-07 Tue 14.83 ### 14.8 ### 201,251 1,489,257 76.3 76.3 0.0
2006-Mar-06 Mon 14.84 ### 14.8 ### 236,152 1,747,524 ### ### 0.0
2006-Mar-03 Fri ### 15.21 14.86 14.86 119,650 ### ### ### ###
2006-Mar-02 Thu ### ### 14.84 ### 210,358 1,560,856 ### ### 0.0
2006-Mar-01 Wed ### ### 14.81 ### 396,876 ### ### ### 0.0
2006-Feb-28 Tue ### 15.4 ### 15.4 85.6 85.6 ###
2006-Feb-27 Mon ### ### ### 14.74 483,580 0 ### ### 1.1
2006-Feb-24 Fri ### ### 14.81 ### ### ### 0.0
2006-Feb-23 Thu 14.86 ### 14.75 ### 172,253 ### ### ### 0.0
2006-Feb-22 Wed ### ### ### 14.87 140,773 0 17.7 17.7 1.1
2006-Feb-21 Tue ### ### 14.88 ### 331,088 ### ### ### 0.0
2006-Feb-20 Mon ### ### 14.8 ### 171,287 1,267,523 ### ### 0.0
2006-Feb-17 Fri 14.4 ### 14.4 ### 555,854 4,002,148 ### ### 0.0
2006-Feb-16 Thu 14.4 14.49 ### 14.44 ### ### ###
2006-Feb-15 Wed 14.5 14.7 14.46 ### ### ### 0.0
2006-Feb-14 Tue ### 14.7 14.45 14.5 30.1 30.1 1.0
2006-Feb-13 Mon 14.5 14.57 14.4 14.48 ### ### 1.0
2006-Feb-10 Fri 14.51 ### 14.51 14.58 455,842 ### 71.9 71.9 ###
2006-Feb-09 Thu ### 14.8 ### ### 813,457 6,019,581 63.0 63.0 0.0
2006-Feb-08 Wed 14.85 14.85 14.47 14.47 ### ### ###
2006-Feb-07 Tue ### 15.23 ### ### 662,571 5,045,478 31.6 31.6 0.0
2006-Feb-06 Mon ### ### ### ### 1,194,072 0 ### ### 0.0
2006-Feb-03 Fri 14.8 15.57 14.5 15.45 ### ### ###
2006-Feb-02 Thu ### ### ### 14.8 ### ### 1.1
2006-Feb-01 Wed ### 17.29 ### ### ### ### 0.0
2006-Jan-31 Tue 16.24 16.28 15.82 ### 321,087 5,153,446 23.0 23.0 0.0
2006-Jan-30 Mon ### 16.27 ### 16.24 ### ### ###
2006-Jan-27 Fri 15.47 ### 15.47 ### ### ### 0.0
2006-Jan-25 Wed 15.8 15.8 15.47 15.47 13.7 13.7 ###
2006-Jan-24 Tue ### ### 15.56 15.58 290,157 2,257,421 13.8 13.8 1.1
2006-Jan-23 Mon ### ### 15.75 ### 203,583 ### ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 74.1 74.1 0.0
2006-Jan-19 Thu ### ### 15.4 ### 282,888 ### 69.5 69.5 0.0
2006-Jan-18 Wed 16.2 16.2 ### ### 40.8 40.8 0.0
2006-Jan-17 Tue 16.59 16.59 16.25 ### 17.7 17.7 0.0
2006-Jan-16 Mon 16.85 ### 16.41 16.52 ### ### ###
2006-Jan-13 Fri 16.85 16.85 16.75 16.85 190,044 ### 64.7 64.7 ###
2006-Jan-12 Thu ### ### ### 16.72 134,673 0 74.3 74.3 1.2
2006-Jan-11 Wed 16.85 16.85 ### ### 340,925 ### 21.4 21.4 0.0
2006-Jan-10 Tue 17.41 17.41 ### ### 303,051 2,638,058 ### ### 0.0
2006-Jan-09 Mon 17.7 17.88 17.5 17.59 56,927 ### 25.6 25.6 ###
2006-Jan-06 Fri 17.59 17.7 ### 17.7 96,122 850,679 ### ### 1.3
2006-Jan-05 Thu 17.7 17.7 17.46 17.49 91,771 ### ### ### ###
2006-Jan-04 Wed 17.45 17.73 17.45 17.7 ### ### 1.3
2006-Jan-03 Tue 17.51 ### 17.25 ### 20.4 20.4 0.0
2005-Dec-30 Fri ### 17.56 17.25 17.56 79.0 79.0 1.3
2005-Dec-29 Thu ### 17.4 ### 17.2 16.6 16.6 1.2
2005-Dec-28 Wed ### 17.4 ### ### 77.5 77.5 0.0
2005-Dec-27 Tue ### 17.43 ### ### 95,622 833,345 26.8 26.8 0.0
2005-Dec-23 Fri ### 17.43 ### ### 95,622 833,345 26.8 26.8 0.0
2005-Dec-22 Thu 16.73 ### ### ### 177,470 0 ### ### 0.0
2005-Dec-21 Wed 16.86 ### ### ### ### ### 0.0
2005-Dec-20 Tue 16.79 ### 16.51 ### 183,845 1,517,640 22.7 22.7 0.0
2005-Dec-19 Mon 16.8 16.88 16.5 16.5 150,845 ### 20.8 20.8 1.2
2005-Dec-16 Fri ### ### 16.75 16.83 347,786 ### 27.0 27.0 1.2
2005-Dec-15 Thu ### ### 16.86 ### 39.3 39.3 0.0
2005-Dec-14 Wed 16.74 ### ### 16.75 174,650 0 ### ### ###
2005-Dec-13 Tue ### 16.86 16.55 16.7 157,781 ### 82.1 82.1 1.2
2005-Dec-12 Mon ### ### ### 16.74 78.0 78.0 1.2
2005-Dec-09 Fri 16.5 16.72 16.5 16.55 167,325 ### ### ### 1.2
2005-Dec-08 Thu ### ### 16.5 16.5 14.8 14.8 1.2
2005-Dec-07 Wed ### ### ### ### 29.6 29.6 0.0
2005-Dec-06 Tue ### ### ### ### 484,473 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 250,244 0 ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 30.9 30.9 0.0
2005-Dec-01 Thu 16.81 ### 16.71 16.89 78.9 78.9 ###
2005-Nov-30 Wed ### ### 16.83 ### 861,841 ### ### ### 0.0
2005-Nov-29 Tue ### ### 16.8 ### 64,974 545,781 32.7 32.7 0.0
2005-Nov-28 Mon ### ### ### ### 161,523 0 ### ### 0.0
2005-Nov-25 Fri 16.72 ### 16.72 ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 297,246 0 ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 289,386 0 ### ### 0.0
2005-Nov-22 Tue 17.2 ### 16.79 16.83 262,120 ### 16.5 16.5 1.2
2005-Nov-21 Mon 16.8 ### 16.8 ### 243,859 ### 80.1 80.1 0.0
2005-Nov-18 Fri 16.26 16.75 16.2 16.58 466,326 7,682,720 83.2 83.2 1.2
2005-Nov-17 Thu 16.2 16.45 ### ### 303,379 ### 27.3 27.3 0.0
2005-Nov-16 Wed ### 16.48 ### 16.2 ### ### 1.2
2005-Nov-15 Tue ### 16.27 ### ### ### ### 0.0
2005-Nov-14 Mon ### 16.4 15.85 ### 447,378 7,213,970 33.4 33.4 0.0
2005-Nov-11 Fri 16.81 ### 16.29 16.29 237,049 ### 9.8 9.8 ###
2005-Nov-10 Thu ### ### 16.71 16.71 207,557 ### 20.5 20.5 ###
2005-Nov-09 Wed ### ### 16.82 ### 353,159 ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 697,820 0 83.5 83.5 0.0
2005-Nov-07 Mon 16.4 16.5 16.4 16.43 306,074 ### ### ### ###
2005-Nov-04 Fri ### ### 16.27 16.4 ### ### ###
2005-Nov-03 Thu ### 16.71 16.54 16.71 ### ### ###
2005-Nov-02 Wed 16.75 16.75 16.46 16.55 ### ### 1.2
2005-Nov-01 Tue ### ### 16.58 16.77 25.0 25.0 1.2
2005-Oct-31 Mon ### ### 16.84 ### 63.8 63.8 0.0
2005-Oct-28 Fri 16.52 16.75 16.52 16.54 ### ### ###
2005-Oct-27 Thu 16.87 16.87 16.49 16.75 30.3 30.3 ###
2005-Oct-26 Wed ### ### 16.71 ### ### ### 0.0
2005-Oct-25 Tue 16.55 ### 16.55 16.71 121,089 ### ### ### ###
2005-Oct-24 Mon ### 16.71 ### ### ### ### 0.0
2005-Oct-21 Fri 16.25 16.88 16.25 16.71 39,745 658,375 89.3 89.3 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16

Server processing from 2024-05-23 20:12:47 thru 2024-05-23 20:12:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000