Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Jun-05 10:44:28 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 27...

     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 .. Tuesday 4th June 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
2008-Oct-02 Thu ### ### 27.52 ### ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 31.6 31.6 0.0
2008-Sep-30 Tue 27.49 29.8 27.22 29.8 866,828 ### ### ### 2.1
2008-Sep-29 Mon 29.59 ### ### ### 287,256 0 ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 12.2 12.2 0.0
2008-Sep-25 Thu ### ### 30.76 30.79 484,328 ### ### ### ###
2008-Sep-24 Wed ### ### ### 32.26 19.0 19.0 2.3
2008-Sep-23 Tue ### 32.73 31.8 ### 73.0 73.0 0.0
2008-Sep-22 Mon 31.84 ### 31.53 33.4 ### ### 2.4
2008-Sep-19 Fri 30.51 31.8 29.7 31.8 1,090,172 33,522,789 ### ### ###
2008-Sep-18 Thu ### ### 29.55 ### 1,344,882 ### 76.9 76.9 0.0
2008-Sep-17 Wed ### ### ### ### 94.8 94.8 0.0
2008-Sep-16 Tue ### 30.25 ### ### ### ### 0.0
2008-Sep-15 Mon 31.5 32.54 31.22 31.7 83.8 83.8 2.3
2008-Sep-12 Fri 31.4 ### ### ### 377,679 0 ### ### 0.0
2008-Sep-11 Thu ### ### 30.48 30.8 761,551 ### ### ### 2.2
2008-Sep-10 Wed 29.4 31.28 29.2 30.8 1,206,147 36,473,885 ### ### 2.2
2008-Sep-09 Tue ### ### 30.78 ### 35.3 35.3 0.0
2008-Sep-08 Mon 31.83 ### ### 32.44 1,038,289 0 ### ### 2.3
2008-Sep-05 Fri ### 31.81 ### 31.72 1,328,743 21,133,657 82.5 82.5 2.3
2008-Sep-04 Thu ### ### 31.48 ### 567,578 8,933,677 23.4 23.4 0.0
2008-Sep-03 Wed 33.75 ### 33.22 ### ### ### 0.0
2008-Sep-02 Tue ### 35.41 34.56 ### 443,879 ### 28.8 28.8 0.0
2008-Sep-01 Mon 34.5 ### ### 34.8 73.3 73.3 2.5
2008-Aug-29 Fri 35.5 35.79 ### 34.4 944,285 16,897,980 ### ### 2.5
2008-Aug-28 Thu 34.51 34.89 ### ### 28.2 28.2 0.0
2008-Aug-27 Wed ### 35.25 ### 34.5 21.1 21.1 2.5
2008-Aug-26 Tue ### 34.55 32.83 34.25 767,472 ### ### ### ###
2008-Aug-25 Mon 34.4 ### ### ### 727,489 0 72.8 72.8 0.0
2008-Aug-22 Fri 32.28 33.52 32.28 ### ### ### 0.0
2008-Aug-21 Thu ### ### ### 31.48 ### ### 2.2
2008-Aug-20 Wed ### 31.75 ### ### 84.1 84.1 0.0
2008-Aug-19 Tue ### ### 30.52 ### 32.2 32.2 0.0
2008-Aug-18 Mon ### ### ### 30.87 370,745 0 ### ### ###
2008-Aug-15 Fri 30.5 ### ### 30.87 464,644 0 75.8 75.8 ###
2008-Aug-14 Thu ### ### ### ### 870,925 0 84.3 84.3 0.0
2008-Aug-13 Wed 29.4 ### 29.28 ### 89.0 89.0 0.0
2008-Aug-12 Tue ### ### ### 30.59 ### ### 2.2
2008-Aug-11 Mon ### ### 31.43 31.55 26.5 26.5 ###
2008-Aug-08 Fri 31.2 31.8 ### ### 525,874 ### 67.1 67.1 0.0
2008-Aug-07 Thu ### 31.44 30.42 ### 526,346 16,279,881 33.5 33.5 0.0
2008-Aug-06 Wed 30.44 ### 30.4 31.25 1,140,147 ### 83.0 83.0 2.2
2008-Aug-05 Tue ### 30.45 28.81 30.4 1,303,979 ### 94.4 94.4 ###
2008-Aug-04 Mon 32.25 32.47 31.51 ### 41.1 41.1 0.0
2008-Aug-01 Fri 32.5 ### ### ### 533,653 0 ### ### 0.0
2008-Jul-31 Thu 33.59 ### ### 33.2 26.7 26.7 ###
2008-Jul-30 Wed ### ### ### 32.8 551,376 0 27.0 27.0 2.3
2008-Jul-29 Tue ### 31.87 ### ### 32.2 32.2 0.0
2008-Jul-28 Mon 30.8 ### 30.8 31.72 454,420 ### 90.1 90.1 2.3
2008-Jul-25 Fri ### ### 29.83 30.2 981,242 14,635,224 20.9 20.9 2.2
2008-Jul-24 Thu 33.5 33.5 ### ### 550,645 ### 24.9 24.9 0.0
2008-Jul-23 Wed ### ### ### 33.8 540,248 0 26.5 26.5 2.4
2008-Jul-22 Tue 33.24 33.84 ### ### 745,026 ### ### ### 0.0
2008-Jul-21 Mon 33.7 34.25 32.84 ### ### ### 0.0
2008-Jul-18 Fri ### 34.44 ### ### 676,377 ### ### ### 0.0
2008-Jul-17 Thu ### ### ### 36.21 338,741 0 ### ### ###
2008-Jul-16 Wed ### ### ### ### 558,143 0 80.7 80.7 0.0
2008-Jul-15 Tue 36.75 ### ### 36.49 45.4 45.4 ###
2008-Jul-14 Mon ### 37.41 ### ### ### ### 0.0
2008-Jul-11 Fri ### 37.5 36.49 37.5 ### ### 2.7
2008-Jul-10 Thu 36.2 37.85 ### ### 85.8 85.8 0.0
2008-Jul-09 Wed ### 37.29 35.4 36.48 977,542 ### 33.8 33.8 2.6
2008-Jul-08 Tue 37.28 37.73 ### 36.5 33.5 33.5 2.6
2008-Jul-07 Mon ### 37.51 35.76 ### 641,247 23,492,083 ### ### 0.0
2008-Jul-04 Fri ### 37.55 ### ### ### ### 0.0
2008-Jul-03 Thu ### 38.46 36.77 ### 84.6 84.6 0.0
2008-Jul-02 Wed 41.52 ### 40.72 41.5 ### ### 3.0
2008-Jul-01 Tue 41.27 43.2 41.25 ### 85.0 85.0 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### 40 40.5 ### ### 2.9
2008-Jun-26 Thu 41.4 42.41 41.2 41.89 623,429 26,062,449 70.6 70.6 3.0
2008-Jun-25 Wed ### ### ### 41.84 784,059 0 ### ### 3.0
2008-Jun-24 Tue ### ### ### 41.4 86.5 86.5 3.0
2008-Jun-23 Mon ### 40.48 39.5 ### 853,974 34,150,420 ### ### 0.0
2008-Jun-20 Fri 39.79 41 39.7 41 85.7 85.7 2.9
2008-Jun-19 Thu 39.45 40.23 39.21 39.45 995,726 ### 72.2 72.2 2.8
2008-Jun-18 Wed 37.5 41.45 ### 39.45 ### ### 2.8
2008-Jun-17 Tue ### 37.43 36.8 ### 496,186 18,415,943 66.6 66.6 0.0
2008-Jun-16 Mon 36.88 37.47 ### ### 75.1 75.1 0.0
2008-Jun-13 Fri ### ### 36.29 36.42 720,078 ### 73.0 73.0 ###
2008-Jun-12 Thu ### 36.59 ### ### 434,029 ### 46.9 46.9 0.0
2008-Jun-11 Wed 37.5 37.5 36.42 36.71 512,679 ### ### ### 2.6
2008-Jun-10 Tue 38.2 38.27 37.51 37.73 429,283 ### ### ### ###
2008-Jun-06 Fri 38.5 ### ### ### 626,844 0 36.3 36.3 0.0
2008-Jun-05 Thu 36.7 ### 35.5 ### 476,876 8,464,549 ### ### 0.0
2008-Jun-04 Wed 37.87 37.87 ### ### 413,484 ### 35.8 35.8 0.0
2008-Jun-03 Tue ### ### 36.86 ### 779,480 ### ### ### 0.0
2008-Jun-02 Mon 38.2 ### 37.24 ### ### ### 0.0
2008-May-30 Fri ### ### ### ### 85.8 85.8 0.0
2008-May-29 Thu 35.5 36.84 35.4 ### 75.2 75.2 0.0
2008-May-28 Wed ### ### 34.57 ### 705,877 12,201,083 ### ### 0.0
2008-May-27 Tue 34.5 35.2 34.42 34.78 650,384 ### ### ### 2.5
2008-May-26 Mon 34.7 34.8 ### 34.5 768,057 ### 39.9 39.9 2.5
2008-May-23 Fri 34.5 35.51 34.28 ### 554,388 ### ### ### 0.0
2008-May-22 Thu ### 34.88 33.73 34.51 638,973 ### 30.7 30.7 ###
2008-May-21 Wed ### ### 34.77 ### 533,858 9,281,121 ### ### 0.0
2008-May-20 Tue ### 36.29 ### ### 31.9 31.9 0.0
2008-May-19 Mon 36.5 37.2 ### ### ### ### 0.0
2008-May-16 Fri ### ### ### ### ### ### 0.0
2008-May-15 Thu 36.5 37.49 36.26 37.21 296,627 10,938,120 76.7 76.7 2.7
2008-May-14 Wed ### ### ### 36.4 476,456 0 66.2 66.2 ###
2008-May-13 Tue ### ### ### ### 718,972 0 ### ### 0.0
2008-May-12 Mon 37.2 37.26 36.5 36.7 762,973 28,138,444 25.2 25.2 ###
2008-May-09 Fri 37.76 ### ### 37.2 ### ### 2.7
2008-May-08 Thu ### 38.79 ### ### ### ### 0.0
2008-May-07 Wed 36.24 ### ### ### ### ### 0.0
2008-May-06 Tue 36.82 ### 36.2 ### 491,256 ### 67.8 67.8 0.0
2008-May-05 Mon 35.24 36.89 35.24 ### 79.5 79.5 0.0
2008-May-02 Fri ### 34.89 33.84 34.2 ### ### 2.4
2008-May-01 Thu 33.5 ### 33.5 ### ### ### 0.0
2008-Apr-30 Wed ### 33.4 ### ### 849,755 ### 27.0 27.0 0.0
2008-Apr-29 Tue ### ### 33.78 ### ### ### 0.0
2008-Apr-28 Mon 34.7 ### 34.5 ### 74.5 74.5 0.0
2008-Apr-24 Thu ### ### 33.51 34.5 506,755 8,490,680 78.7 78.7 2.5
2008-Apr-23 Wed ### ### ### 34.51 513,679 0 ### ### ###
2008-Apr-22 Tue ### ### ### 34.44 ### ### 2.5
2008-Apr-21 Mon ### ### ### ### 849,923 0 19.2 19.2 0.0
2008-Apr-18 Fri 35.78 35.78 34.8 ### 22.6 22.6 0.0
2008-Apr-17 Thu ### ### 35.26 35.78 954,188 ### ### ### 2.6
2008-Apr-16 Wed ### 35.81 34.71 ### 1,207,955 ### 67.4 67.4 0.0
2008-Apr-15 Tue 33.25 ### ### 33.41 712,352 0 68.1 68.1 ###
2008-Apr-14 Mon 32.51 33.23 32.42 32.46 401,378 ### 38.5 38.5 2.3
2008-Apr-11 Fri 33.27 33.47 ### 32.71 ### ### ###
2008-Apr-10 Thu 33.75 33.75 ### ### 480,021 8,100,354 ### ### 0.0
2008-Apr-09 Wed 34.89 34.89 ### 33.77 926,772 ### ### ### 2.4
2008-Apr-08 Tue 34.54 ### 33.84 34.2 470,557 7,961,824 32.2 32.2 2.4
2008-Apr-07 Mon ### ### ### 34.2 795,482 0 67.0 67.0 2.4
2008-Apr-04 Fri 33.24 33.81 ### 33.27 61.4 61.4 ###
2008-Apr-03 Thu ### ### 32.22 32.5 22.4 22.4 ###
2008-Apr-02 Wed 31.5 ### ### 31.5 1,558,785 0 ### ### 2.3
2008-Apr-01 Tue 30.23 30.25 ### ### 519,471 ### 30.8 30.8 0.0
2008-Mar-31 Mon 29.5 29.85 ### 29.7 780,684 ### 72.1 72.1 ###
2008-Mar-28 Fri 29.24 ### 28.82 29.25 929,728 13,397,380 ### ### ###
2008-Mar-27 Thu 28.89 ### 28.81 29.49 76.0 76.0 ###
2008-Mar-26 Wed 29.75 ### ### 29.75 1,111,724 0 61.5 61.5 2.1
2008-Mar-25 Tue 28.57 29.8 ### 29.2 2,106,047 ### ### ### 2.1
2008-Mar-20 Thu 29.55 29.55 ### 28.8 1,826,826 26,991,354 24.9 24.9 2.1
2008-Mar-19 Wed 30.25 30.49 ### ### 34.4 34.4 0.0
2008-Mar-18 Tue 28.7 29.4 28.56 ### ### ### 0.0
2008-Mar-17 Mon 28.7 ### 26.29 28 28.0 28.0 2.0
2008-Mar-14 Fri 28.51 29.77 ### 29.77 2,179,854 32,447,126 ### ### ###
2008-Mar-13 Thu ### 29.5 ### ### 35.2 35.2 0.0
2008-Mar-12 Wed ### 30.5 ### ### 39.5 39.5 0.0
2008-Mar-11 Tue ### 30.25 29 29.5 564,971 ### 37.9 37.9 2.1
2008-Mar-10 Mon 31.49 31.49 30.58 30.81 33.6 33.6 ###
2008-Mar-07 Fri ### 31.55 ### 31.55 93.1 93.1 ###
2008-Mar-06 Thu ### 31.53 ### 31.5 1,116,121 17,595,647 69.8 69.8 2.3
2008-Mar-05 Wed ### ### ### 30.46 890,177 0 31.9 31.9 2.2
2008-Mar-04 Tue ### 31.42 29.77 ### 1,680,345 51,410,155 ### ### 0.0
2008-Mar-03 Mon ### 32.77 ### 31.49 19.1 19.1 ###


<< 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 2024-06-05 22:44:28 thru 2024-06-05 22:44:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000