Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-23 10:21:53 PM 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

(SGM) SIMS LIMITED Daily Prices Page 18...

     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 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (SGM) SIMS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.74
2014-Jan-24 Fri 10.4 10.76 ### 10.71 505,353 ### ### ### ###
2014-Jan-23 Thu 10.74 10.83 10.59 ### ### ### 0.0
2014-Jan-22 Wed 10.79 10.85 ### 10.8 670,787 ### 75.9 75.9 ###
2014-Jan-21 Tue 10.75 ### ### 10.8 ### ### ###
2014-Jan-20 Mon ### 10.7 10.56 ### 80.1 80.1 0.0
2014-Jan-17 Fri 10.58 10.73 10.56 10.71 81.9 81.9 ###
2014-Jan-16 Thu 10.48 10.71 10.45 10.7 ### ### 0.8
2014-Jan-15 Wed 10.26 10.42 10.26 ### 79.2 79.2 0.0
2014-Jan-14 Tue ### ### ### 10.24 ### ### ###
2014-Jan-13 Mon 10.42 ### ### ### ### ### 0.0
2014-Jan-10 Fri 10.57 10.59 ### ### 15.3 15.3 0.0
2014-Jan-09 Thu 10.74 10.82 10.59 10.72 ### ### 0.8
2014-Jan-08 Wed 10.85 ### 10.76 10.88 ### ### 0.8
2014-Jan-07 Tue 10.87 ### ### ### 709,486 0 18.1 18.1 0.0
2014-Jan-06 Mon ### ### ### ### 19.5 19.5 0.0
2014-Jan-03 Fri ### ### ### ### 31.6 31.6 0.0
2014-Jan-02 Thu 10.86 ### 10.78 ### 535,488 2,886,280 86.8 86.8 0.0
2013-Dec-31 Tue 10.82 ### 10.79 10.89 342,575 ### 75.8 75.8 0.8
2013-Dec-30 Mon ### ### 10.885 ### 263,122 1,432,041 ### ### 0.0
2013-Dec-27 Fri 10.79 ### 10.71 10.76 ### ### 0.8
2013-Dec-24 Tue ### 10.7 10.55 10.7 76.2 76.2 0.8
2013-Dec-23 Mon ### 10.73 10.51 10.59 ### ### ###
2013-Dec-20 Fri ### ### ### ### ### ### 0.0
2013-Dec-19 Thu ### ### ### ### 1,060,176 0 92.3 92.3 0.0
2013-Dec-18 Wed ### ### 9.87 ### 772,859 3,814,059 80.2 80.2 0.0
2013-Dec-17 Tue 9.86 ### 9.84 ### 773,740 ### ### ### 0.0
2013-Dec-16 Mon 9.58 ### 9.58 ### ### ### 0.0
2013-Dec-13 Fri ### 9.82 ### 9.82 994,180 4,881,423 ### ### ###
2013-Dec-12 Thu 9.7 9.87 ### 9.78 1,348,784 6,656,249 81.5 81.5 0.7
2013-Dec-11 Wed 9.75 9.82 ### ### 2,150,477 10,558,842 26.1 26.1 0.0
2013-Dec-10 Tue 9.87 ### 9.7 9.83 ### ### 0.7
2013-Dec-09 Mon ### 10.21 ### ### 20.6 20.6 0.0
2013-Dec-06 Fri ### ### ### ### 22.7 22.7 0.0
2013-Dec-05 Thu ### 10.2 ### ### 39.7 39.7 0.0
2013-Dec-04 Wed ### ### ### 10.24 843,620 0 ### ### ###
2013-Dec-03 Tue ### 10.51 ### 10.2 80.6 80.6 0.7
2013-Dec-02 Mon 10.23 10.25 ### ### 37.9 37.9 0.0
2013-Nov-29 Fri 10.4 10.4 ### 10.23 479,885 ### ### ### ###
2013-Nov-28 Thu ### 10.43 ### ### ### ### 0.0
2013-Nov-27 Wed ### 10.43 ### ### 502,446 2,620,255 83.5 83.5 0.0
2013-Nov-26 Tue 10.53 ### ### 10.46 ### ### 0.7
2013-Nov-25 Mon 10.49 10.57 ### 10.53 588,478 ### ### ### 0.8
2013-Nov-22 Fri ### 10.44 10.22 ### 614,946 ### 68.2 68.2 0.0
2013-Nov-21 Thu ### ### ### 10.2 701,981 0 ### ### 0.7
2013-Nov-20 Wed ### 10.41 ### ### ### ### 0.0
2013-Nov-19 Tue ### 10.5 10.27 ### ### ### 0.0
2013-Nov-18 Mon 10.51 10.52 10.28 10.47 657,252 6,835,420 ### ### 0.7
2013-Nov-15 Fri ### 10.47 ### 10.45 ### ### ###
2013-Nov-14 Thu ### 10.29 ### ### ### ### 0.0
2013-Nov-13 Wed 9.85 ### 9.83 ### ### ### 0.0
2013-Nov-12 Tue ### ### 9.88 ### ### ### 0.0
2013-Nov-11 Mon ### ### 9.88 ### ### ### 0.0
2013-Nov-08 Fri ### ### 9.78 9.85 709,755 ### ### ### ###
2013-Nov-07 Thu ### ### 9.87 ### ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 761,727 0 ### ### 0.0
2013-Nov-05 Tue ### ### ### ### 84.9 84.9 0.0
2013-Nov-04 Mon ### ### ### ### ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 1,968,423 0 80.0 80.0 0.0
2013-Oct-31 Thu ### ### ### ### ### ### 0.0
2013-Oct-30 Wed ### ### 9.86 ### 1,494,856 7,369,640 ### ### 0.0
2013-Oct-29 Tue ### ### 10.25 10.29 35.5 35.5 ###
2013-Oct-28 Mon ### ### ### ### 85.1 85.1 0.0
2013-Oct-25 Fri ### 10.22 10.045 ### 971,128 9,839,954 ### ### 0.0
2013-Oct-24 Thu ### 10.085 9.85 ### 76.9 76.9 0.0
2013-Oct-23 Wed ### 10.255 ### ### ### ### 0.0
2013-Oct-22 Tue ### ### 10.125 ### 685,556 3,470,627 ### ### 0.0
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri ### 10.24 ### ### 612,086 3,133,880 22.3 22.3 0.0
2013-Oct-17 Thu ### ### 9.82 ### 1,079,949 5,302,549 ### ### 0.0
2013-Oct-16 Wed ### ### ### ### 516,988 0 ### ### 0.0
2013-Oct-15 Tue 9.85 9.925 ### ### 15.2 15.2 0.0
2013-Oct-14 Mon 9.7 9.72 9.5 ### ### ### 0.0
2013-Oct-11 Fri ### ### ### 9.75 361,479 0 ### ### ###
2013-Oct-10 Thu 9.55 ### 9.51 ### ### ### 0.0
2013-Oct-09 Wed 9.54 ### 9.54 ### 475,477 2,268,025 ### ### 0.0
2013-Oct-08 Tue 9.41 9.72 9.41 ### 670,374 6,412,127 ### ### 0.0
2013-Oct-07 Mon 9.47 ### 9.42 ### 92.4 92.4 0.0
2013-Oct-04 Fri ### ### 9.47 ### 247,146 ### ### ### 0.0
2013-Oct-03 Thu 9.51 9.74 9.51 ### 405,054 3,898,644 83.7 83.7 0.0
2013-Oct-02 Wed 9.51 ### 9.49 9.55 75.1 75.1 0.7
2013-Oct-01 Tue 9.57 ### 9.47 9.48 ### ### 0.7
2013-Sep-30 Mon 9.54 9.59 9.47 9.54 80.1 80.1 ###
2013-Sep-27 Fri 9.58 9.75 9.58 ### 378,755 ### ### ### 0.0
2013-Sep-26 Thu 9.58 9.58 9.44 9.51 22.1 22.1 ###
2013-Sep-25 Wed 9.4 ### ### ### 85.1 85.1 0.0
2013-Sep-24 Tue 9.56 ### ### 9.51 ### ### ###
2013-Sep-23 Mon 9.71 9.73 9.5 9.72 671,289 6,454,443 73.8 73.8 0.7
2013-Sep-20 Fri 9.87 ### 9.7 9.75 23.1 23.1 ###
2013-Sep-19 Thu ### ### 9.84 9.87 1,269,246 ### ### ### ###
2013-Sep-18 Wed ### ### ### 9.85 34.6 34.6 ###
2013-Sep-17 Tue 10.29 10.29 ### ### ### ### 0.0
2013-Sep-16 Mon ### ### ### ### 412,948 0 76.2 76.2 0.0
2013-Sep-13 Fri ### ### 9.87 ### ### ### 0.0
2013-Sep-12 Thu ### 10.29 ### ### 1,064,753 5,478,154 ### ### 0.0
2013-Sep-11 Wed 9.71 10.025 9.7 ### 1,085,774 10,708,446 88.3 88.3 0.0
2013-Sep-10 Tue 9.5 ### 9.49 9.59 ### ### 0.7
2013-Sep-09 Mon 9.4 9.46 ### 9.46 705,422 3,336,646 ### ### 0.7
2013-Sep-06 Fri 9.51 9.52 ### 9.44 25.3 25.3 0.7
2013-Sep-05 Thu 9.5 9.51 9.4 9.47 34.8 34.8 ###
2013-Sep-04 Wed ### 9.53 ### 9.49 78.3 78.3 0.7
2013-Sep-03 Tue 9.45 ### 9.41 9.52 682,326 3,210,343 ### ### ###
2013-Sep-02 Mon ### 9.58 ### 9.52 79.0 79.0 ###
2013-Aug-30 Fri 9.4 9.48 ### 9.42 60.7 60.7 0.7
2013-Aug-29 Thu ### ### 9.45 9.53 698,572 3,300,752 ### ### ###
2013-Aug-28 Wed 9.48 9.58 9.44 9.55 77.0 77.0 0.7
2013-Aug-27 Tue 9.76 9.86 ### 9.83 1,133,285 ### 77.7 77.7 0.7
2013-Aug-26 Mon ### ### ### 9.89 87.9 87.9 ###
2013-Aug-23 Fri ### 9.7 ### ### 1,612,629 7,821,250 ### ### 0.0
2013-Aug-22 Thu 8.81 ### ### ### 78.8 78.8 0.0
2013-Aug-21 Wed ### ### ### ### 426,279 0 24.5 24.5 0.0
2013-Aug-20 Tue ### ### 8.86 ### 31.0 31.0 0.0
2013-Aug-19 Mon 9.2 9.25 ### ### 21.6 21.6 0.0
2013-Aug-16 Fri 9.44 9.44 9.2 9.2 ### ### 0.7
2013-Aug-15 Thu 9.2 9.53 ### 9.52 610,725 ### 89.6 89.6 ###
2013-Aug-14 Wed 9.41 9.53 9.2 ### 1,526,653 ### ### ### 0.0
2013-Aug-13 Tue 9.24 9.44 ### 9.41 460,674 2,174,381 77.2 77.2 0.7
2013-Aug-12 Mon ### ### ### ### 400,478 0 89.8 89.8 0.0
2013-Aug-09 Fri ### ### 8.83 ### ### ### 0.0
2013-Aug-08 Thu ### 9.27 ### ### 77.9 77.9 0.0
2013-Aug-07 Wed ### ### ### 9 ### ### 0.6
2013-Aug-06 Tue 9 ### 9 9.28 90.5 90.5 0.7
2013-Aug-05 Mon ### ### ### 9 193,285 0 23.3 23.3 0.6
2013-Aug-02 Fri ### ### 8.77 ### 771,629 ### ### ### 0.0
2013-Aug-01 Thu ### ### ### 8.77 ### ### ###
2013-Jul-31 Wed ### ### ### 9 599,286 0 19.1 19.1 0.6
2013-Jul-30 Tue ### ### 8.83 9 562,626 ### 77.1 77.1 0.6
2013-Jul-29 Mon ### ### 8.71 8.79 ### ### 0.6
2013-Jul-26 Fri ### 8.955 8.75 ### ### ### 0.0
2013-Jul-25 Thu ### ### 8.7 8.85 796,357 3,464,152 ### ### 0.6
2013-Jul-24 Wed 8.72 ### ### ### 882,321 0 ### ### 0.0
2013-Jul-23 Tue 8.82 8.89 8.52 ### ### ### 0.0
2013-Jul-22 Mon 8.81 8.955 ### ### 407,879 1,826,278 ### ### 0.0
2013-Jul-19 Fri ### ### 8.52 ### 791,044 3,369,847 ### ### 0.0
2013-Jul-18 Thu ### 9.27 ### 9 703,929 ### ### ### 0.6
2013-Jul-17 Wed 8.89 ### 8.88 ### ### ### 0.0
2013-Jul-16 Tue ### ### 8.86 ### 368,046 1,630,443 ### ### 0.0
2013-Jul-15 Mon ### ### 8.89 9 ### ### 0.6
2013-Jul-12 Fri 9 9.43 9 ### 74.0 74.0 0.0
2013-Jul-11 Thu ### ### ### ### 84.5 84.5 0.0
2013-Jul-10 Wed ### 8.72 ### 8.48 ### ### 0.6
2013-Jul-09 Tue 8.46 8.49 8.26 8.44 757,541 ### ### ### 0.6
2013-Jul-08 Mon ### 8.48 ### 8.27 643,471 ### ### ### ###
2013-Jul-05 Fri 8.5 8.57 ### ### ### ### 0.0
2013-Jul-04 Thu 8.44 8.5 ### 8.42 607,557 ### ### ### ###
2013-Jul-03 Wed 8.51 8.53 ### 8.26 14.6 14.6 0.6
2013-Jul-02 Tue 8.4 8.74 ### ### ### ### 0.0
2013-Jul-01 Mon 8.2 8.59 8.2 ### 83.0 83.0 0.0
2013-Jun-28 Fri ### ### 8.26 8.26 11.1 11.1 0.6
2013-Jun-27 Thu 8.59 8.79 8.54 ### 1,027,076 ### ### ### 0.0
2013-Jun-26 Wed 8.26 8.86 8.26 8.54 622,288 5,326,785 88.3 88.3 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 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 2024-05-23 22:21:53 thru 2024-05-23 22:21:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000