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 Sun 24-May-12 02:17:12 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 2...

     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 .. Friday 10th 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
2023-Oct-04 Wed ### ### ### ### 402,223 0 ### ### 0.0
2023-Oct-03 Tue ### 13.21 ### ### 444,428 2,935,446 41.5 41.5 0.0
2023-Oct-02 Mon 13.48 13.59 ### 13.5 246,573 ### ### ### 1.0
2023-Sep-29 Fri 13.47 13.58 ### 13.53 409,125 2,777,958 ### ### ###
2023-Sep-28 Thu 13.52 13.57 ### ### 388,643 2,636,942 28.0 28.0 0.0
2023-Sep-27 Wed 13.49 13.7 13.47 ### 76.0 76.0 0.0
2023-Sep-26 Tue ### 13.71 13.48 13.52 37.9 37.9 1.0
2023-Sep-25 Mon ### ### ### 13.73 ### ### ###
2023-Sep-22 Fri 13.43 ### ### ### 88.5 88.5 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed 13.76 ### ### ### 535,042 0 ### ### 0.0
2023-Sep-19 Tue ### 13.89 ### 13.8 381,551 2,649,871 82.6 82.6 1.0
2023-Sep-18 Mon ### ### ### 13.7 633,579 0 ### ### 1.0
2023-Sep-15 Fri ### ### ### ### 922,057 0 ### ### 0.0
2023-Sep-14 Thu 13.72 ### 13.55 13.79 ### ### 1.0
2023-Sep-13 Wed 13.53 13.87 13.48 13.85 422,750 ### ### ### ###
2023-Sep-12 Tue ### 13.76 ### ### 1,148,577 ### 85.3 85.3 0.0
2023-Sep-11 Mon ### ### ### 13.79 1,802,288 0 ### ### 1.0
2023-Sep-08 Fri ### 15.45 15.24 15.43 ### ### 1.1
2023-Sep-07 Thu ### 15.48 ### 15.4 286,052 2,214,042 ### ### ###
2023-Sep-06 Wed 15.48 ### ### 15.42 345,576 0 35.8 35.8 ###
2023-Sep-05 Tue 15.47 ### ### 15.57 166,558 0 76.6 76.6 1.1
2023-Sep-04 Mon 15.4 ### 15.4 15.73 258,721 1,992,151 82.9 82.9 ###
2023-Sep-01 Fri 15.26 ### ### 15.29 352,647 0 ### ### 1.1
2023-Aug-31 Thu ### ### 15.22 ### 478,459 3,641,072 67.9 67.9 0.0
2023-Aug-30 Wed 15.43 15.45 ### ### 211,473 1,633,628 ### ### 0.0
2023-Aug-29 Tue ### ### ### 15.2 256,744 0 71.5 71.5 1.1
2023-Aug-28 Mon ### ### 14.76 ### 855,621 6,314,482 80.6 80.6 0.0
2023-Aug-25 Fri 14.73 ### 14.7 14.81 72.6 72.6 1.1
2023-Aug-24 Thu ### 15.27 ### ### ### ### 0.0
2023-Aug-23 Wed ### 15.28 ### ### 507,345 ### ### ### 0.0
2023-Aug-22 Tue ### 15.42 14.78 14.89 22.6 22.6 ###
2023-Aug-21 Mon ### ### 15.29 ### ### ### 0.0
2023-Aug-18 Fri ### ### ### 15.25 245,379 0 70.1 70.1 ###
2023-Aug-17 Thu ### 15.51 ### 15.41 ### ### ###
2023-Aug-16 Wed 15.7 15.7 15.22 15.46 1,067,921 16,510,058 24.6 24.6 1.1
2023-Aug-15 Tue ### 16.43 ### 15.85 96.7 96.7 1.1
2023-Aug-14 Mon 14.24 ### 14.24 ### ### ### 0.0
2023-Aug-11 Fri ### 14.42 14.27 ### 365,372 ### ### ### 0.0
2023-Aug-10 Thu 14.55 ### ### 14.42 ### ### ###
2023-Aug-09 Wed 14.81 14.86 ### 14.8 ### ### 1.1
2023-Aug-08 Tue ### ### 14.89 ### ### ### 0.0
2023-Aug-07 Mon 14.75 ### 14.71 ### 312,322 2,297,128 ### ### 0.0
2023-Aug-04 Fri 14.77 ### 14.7 14.84 328,653 ### ### ### ###
2023-Aug-03 Thu ### ### ### ### ### ### 0.0
2023-Aug-02 Wed 15.21 ### ### ### ### ### 0.0
2023-Aug-01 Tue ### ### ### 15.2 ### ### 1.1
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri ### 15.21 14.85 ### 35.4 35.4 0.0
2023-Jul-27 Thu 15.27 15.42 ### ### 760,420 ### ### ### 0.0
2023-Jul-26 Wed 15.52 15.57 ### 15.44 29.6 29.6 1.1
2023-Jul-25 Tue 15.52 ### 15.4 15.42 542,456 ### 33.4 33.4 ###
2023-Jul-24 Mon ### 15.49 15.22 15.43 ### ### 1.1
2023-Jul-21 Fri ### ### ### 15.21 28.7 28.7 ###
2023-Jul-20 Thu 15.53 ### 15.4 15.42 ### ### ###
2023-Jul-19 Wed 15.72 15.72 15.56 15.56 269,622 4,216,888 25.4 25.4 ###
2023-Jul-18 Tue 15.52 15.59 15.41 15.5 41.3 41.3 1.1
2023-Jul-17 Mon 15.78 15.78 15.45 15.48 222,872 3,480,146 23.7 23.7 1.1
2023-Jul-14 Fri 15.84 15.87 ### 15.76 ### ### 1.1
2023-Jul-13 Thu ### 15.71 15.42 ### 380,559 ### ### ### 0.0
2023-Jul-12 Wed 15.49 15.52 ### ### 148,251 1,150,427 33.0 33.0 0.0
2023-Jul-11 Tue 15.2 ### ### 15.26 236,079 0 ### ### ###
2023-Jul-10 Mon ### 15.49 ### ### 372,720 ### 21.7 21.7 0.0
2023-Jul-07 Fri 15.2 15.285 ### 15.23 74.4 74.4 1.1
2023-Jul-06 Thu ### 15.74 ### 15.46 525,972 ### ### ### 1.1
2023-Jul-05 Wed 15.88 15.88 ### 15.7 427,871 ### ### ### ###
2023-Jul-04 Tue 15.8 ### 15.72 15.84 58.2 58.2 ###
2023-Jul-03 Mon 15.81 15.87 15.7 15.76 ### ### 1.1
2023-Jun-30 Fri 15.54 15.77 15.43 15.75 71.5 71.5 1.1
2023-Jun-29 Thu 15.25 ### 15.25 ### ### ### 0.0
2023-Jun-28 Wed ### ### ### ### 424,946 0 ### ### 0.0
2023-Jun-27 Tue ### 15.2 ### ### 267,274 2,031,282 75.1 75.1 0.0
2023-Jun-26 Mon 14.78 ### ### ### ### ### 0.0
2023-Jun-23 Fri ### ### 14.82 14.84 148,651 ### ### ### ###
2023-Jun-22 Thu 15.57 15.58 ### ### 406,455 3,166,284 16.1 16.1 0.0
2023-Jun-21 Wed 15.47 15.55 15.44 15.5 ### ### 1.1
2023-Jun-20 Tue 15.28 ### 15.22 15.55 83.6 83.6 ###
2023-Jun-19 Mon 15.49 15.49 15.2 15.24 492,180 ### ### ### 1.1
2023-Jun-16 Fri 15.2 15.45 ### 15.4 ### ### ###
2023-Jun-15 Thu 15.2 15.45 ### 15.21 73.7 73.7 ###
2023-Jun-14 Wed 15.26 15.41 ### ### ### ### 0.0
2023-Jun-13 Tue ### ### 14.57 ### 411,926 3,000,880 ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 209,152 0 32.5 32.5 0.0
2023-Jun-08 Thu ### 15.21 ### ### 381,220 2,899,178 40.2 40.2 0.0
2023-Jun-07 Wed ### ### ### ### 320,929 0 33.8 33.8 0.0
2023-Jun-06 Tue ### ### 14.83 ### 522,624 3,875,256 74.2 74.2 0.0
2023-Jun-05 Mon ### ### ### ### 393,726 0 42.5 42.5 0.0
2023-Jun-02 Fri ### 14.81 14.22 14.74 502,645 ### ### ### 1.1
2023-Jun-01 Thu ### ### ### 14.22 454,072 0 ### ### 1.0
2023-May-31 Wed 14.23 14.26 ### 14.2 ### ### 1.0
2023-May-30 Tue 14.27 14.51 14.27 ### 78.7 78.7 0.0
2023-May-29 Mon 14.51 ### ### 14.43 546,547 0 33.3 33.3 ###
2023-May-26 Fri ### 14.29 ### 14.28 ### ### ###
2023-May-25 Thu 14.23 ### ### ### 36.3 36.3 0.0
2023-May-24 Wed 14.47 ### 14.42 14.54 79.9 79.9 1.0
2023-May-23 Tue ### ### 14.51 14.51 651,170 ### ### ### ###
2023-May-22 Mon ### ### 14.53 ### ### ### 0.0
2023-May-19 Fri 14.75 14.75 14.53 14.57 22.8 22.8 ###
2023-May-18 Thu ### 14.72 14.5 ### ### ### 0.0
2023-May-17 Wed 14.4 14.51 ### ### 424,427 ### 36.2 36.2 0.0
2023-May-16 Tue ### ### ### ### 303,374 0 25.9 25.9 0.0
2023-May-15 Mon ### 14.85 14.55 14.84 347,646 ### 83.0 83.0 ###
2023-May-12 Fri 14.89 14.89 ### ### 24.7 24.7 0.0
2023-May-11 Thu ### ### 14.79 ### 621,048 4,592,649 ### ### 0.0
2023-May-10 Wed 15.25 15.25 ### ### 522,371 3,983,078 24.7 24.7 0.0
2023-May-09 Tue 15.52 15.57 15.27 15.29 28.3 28.3 1.1
2023-May-08 Mon 15.54 ### 15.27 15.56 478,972 3,656,951 69.8 69.8 ###
2023-May-05 Fri ### 15.26 ### 15.24 73.4 73.4 1.1
2023-May-04 Thu 14.79 15.28 14.72 15.24 ### ### 1.1
2023-May-03 Wed ### ### 14.78 14.81 ### ### 1.1
2023-May-02 Tue ### 15.7 ### ### ### ### 0.0
2023-May-01 Mon ### ### ### ### 75.0 75.0 0.0
2023-Apr-28 Fri 15.57 15.7 15.41 ### 282,286 4,390,958 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 344,557 0 ### ### 0.0
2023-Apr-26 Wed 15.77 ### ### 15.43 23.6 23.6 1.1
2023-Apr-24 Mon ### ### ### ### 400,025 0 ### ### 0.0
2023-Apr-21 Fri 16.56 ### ### ### ### ### 0.0
2023-Apr-20 Thu 16.55 ### ### ### 554,841 0 ### ### 0.0
2023-Apr-19 Wed 16.78 16.81 16.51 16.75 35.3 35.3 ###
2023-Apr-18 Tue ### ### 16.44 16.53 ### ### ###
2023-Apr-17 Mon 16.56 16.59 ### 16.5 191,984 ### ### ### 1.2
2023-Apr-14 Fri ### ### 16.29 16.44 21.3 21.3 1.2
2023-Apr-13 Thu ### ### 16.29 16.49 74.8 74.8 1.2
2023-Apr-12 Wed ### 17.085 ### 16.43 648,242 ### 29.4 29.4 ###
2023-Apr-11 Tue ### ### ### ### 271,756 0 ### ### 0.0
2023-Apr-06 Thu 15.57 15.57 ### 15.45 ### ### ###
2023-Apr-05 Wed 15.57 ### 15.21 15.58 ### ### 1.1
2023-Apr-04 Tue ### ### ### 15.76 361,871 0 28.3 28.3 1.1
2023-Apr-03 Mon ### 15.82 15.53 15.7 332,340 5,209,429 70.7 70.7 ###
2023-Mar-31 Fri ### 15.52 15.25 15.51 73.9 73.9 1.1
2023-Mar-30 Thu ### ### ### ### 252,772 0 64.7 64.7 0.0
2023-Mar-29 Wed ### ### ### ### 174,252 0 32.3 32.3 0.0
2023-Mar-28 Tue 14.86 ### 14.81 ### 385,289 ### 68.8 68.8 0.0
2023-Mar-27 Mon 14.75 14.86 ### 14.83 ### ### ###
2023-Mar-24 Fri 14.51 ### 14.5 ### ### ### 0.0
2023-Mar-23 Thu 14.8 ### 14.45 14.59 26.3 26.3 1.0
2023-Mar-22 Wed ### ### 14.77 ### ### ### 0.0
2023-Mar-21 Tue 14.72 14.8 14.5 14.72 323,759 ### ### ### ###
2023-Mar-20 Mon ### 14.73 ### 14.49 ### ### ###
2023-Mar-17 Fri 14.74 ### ### 14.86 71.3 71.3 ###
2023-Mar-16 Thu 14.52 14.82 14.46 ### ### ### 0.0
2023-Mar-15 Wed ### ### 14.86 ### ### ### 0.0
2023-Mar-14 Tue 15.25 15.28 14.85 ### 522,226 ### 29.6 29.6 0.0
2023-Mar-13 Mon 15.25 15.57 15.25 15.43 353,356 ### 82.2 82.2 1.1
2023-Mar-10 Fri ### 15.855 ### 15.44 ### ### 1.1
2023-Mar-09 Thu ### ### ### ### 396,686 0 ### ### 0.0
2023-Mar-08 Wed ### 16.2 15.81 ### ### ### 0.0
2023-Mar-07 Tue ### ### 15.22 ### 798,340 ### ### ### 0.0
2023-Mar-06 Mon ### 16.25 ### ### 561,827 4,564,844 ### ### 0.0
2023-Mar-03 Fri ### 16.25 ### ### 71.5 71.5 0.0


<< 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 2024-05-12 14:17:12 thru 2024-05-12 14:17:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000