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 26-Feb-22 04:37:45 PM AEDT

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

(SGN) STW COMMUNICATIONS GROUP LIMITED Daily Prices Page 22...

     Prev Section TOC    Company Info for SGN    Limits Next Section


Company Details for (SGN) STW COMMUNICATIONS GROUP LIMITED

Listing Code SGN
Listing Name STW COMMUNICATIONS GROUP LIMITED
GICS Sector Media
ISIN Name STW COMMUNICATIONS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGN5


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for SGN .. Thursday 26th May 2016

SGN 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 ### 1 0.0
MAX ### 27,761,576 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SGN    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 32 33 Next >>


End of day Prices (full format),

150 Days for (SGN) STW COMMUNICATIONS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2003-Dec-05 Fri ### 3.26 ### 3.2 ### ### 0.2
2003-Dec-04 Thu ### 3.2 ### ### 701,576 1,122,521 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### 123,280 0 ### ### 0.0
2003-Dec-02 Tue 3.2 3.2 ### ### 581,949 ### ### ### 0.0
2003-Dec-01 Mon 3.2 3.21 ### 3.2 270,170 433,622 ### ### 0.2
2003-Nov-28 Fri ### 3.21 ### 3.2 ### ### 0.2
2003-Nov-27 Thu ### ### ### ### 488,375 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### 70.2 70.2 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### ### ### 1,097,650 0 ### ### 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 841,325 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### ### ### 0.0
2003-Nov-17 Mon ### ### ### ### 85,274 0 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 156,887 0 82.3 82.3 0.0
2003-Nov-13 Thu ### ### ### ### 1,016,545 0 29.9 29.9 0.0
2003-Nov-12 Wed ### ### ### ### ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 24.0 24.0 0.0
2003-Nov-10 Mon ### ### ### ### 199,940 0 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 215,881 0 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 259,521 0 ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 82,975 0 ### ### 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri 3.2 3.2 ### ### 240,949 ### ### ### 0.0
2003-Oct-30 Thu 3.2 3.2 ### 3.2 117,923 188,676 68.0 68.0 0.2
2003-Oct-29 Wed 3.2 3.2 ### 3.2 420,742 673,187 70.0 70.0 0.2
2003-Oct-28 Tue 3.2 3.21 ### ### ### ### 0.0
2003-Oct-27 Mon 3.2 3.25 3.2 3.2 210,922 680,223 ### ### 0.2
2003-Oct-24 Fri 3.25 3.25 3.2 3.2 290,447 ### ### ### 0.2
2003-Oct-23 Thu 3.23 ### 3.23 3.27 80.6 80.6 ###
2003-Oct-22 Wed 3.25 3.26 3.22 3.22 127,972 414,629 ### ### 0.2
2003-Oct-21 Tue 3.27 3.27 3.22 3.25 202,186 ### 30.6 30.6 0.2
2003-Oct-20 Mon 3.27 3.27 3.23 3.27 69.8 69.8 ###
2003-Oct-17 Fri ### ### 3.27 3.27 ### ### ###
2003-Oct-16 Thu ### ### 3.27 3.28 ### ### 0.2
2003-Oct-15 Wed ### ### ### ### 93,940 0 72.9 72.9 0.0
2003-Oct-14 Tue 3.4 3.4 ### ### 238,672 405,742 ### ### 0.0
2003-Oct-13 Mon ### 3.43 ### ### ### ### 0.0
2003-Oct-10 Fri 3.29 ### 3.29 ### 551,182 ### 75.7 75.7 0.0
2003-Oct-09 Thu 3.25 3.28 3.25 3.25 600,259 1,959,845 ### ### 0.2
2003-Oct-08 Wed 3.2 3.26 3.2 3.23 71.5 71.5 ###
2003-Oct-07 Tue ### 3.2 ### ### 182,449 ### 76.6 76.6 0.0
2003-Oct-06 Mon ### ### ### ### 42,843 0 71.5 71.5 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 96,540 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 78,949 0 ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 216,841 0 77.9 77.9 0.0
2003-Sep-24 Wed ### 3.2 ### ### ### ### 0.0
2003-Sep-23 Tue ### 3.2 ### 3.2 ### ### 0.2
2003-Sep-22 Mon ### 3.22 ### ### ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 200,772 0 64.3 64.3 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 145,121 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 91,186 0 78.5 78.5 0.0
2003-Sep-15 Mon ### ### ### ### 37.6 37.6 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu 3.2 3.2 ### ### ### ### 0.0
2003-Sep-10 Wed 3.2 3.2 ### 3.2 236,542 ### ### ### 0.2
2003-Sep-09 Tue 3.24 3.24 ### ### 20.6 20.6 0.0
2003-Sep-08 Mon 3.21 3.24 3.2 3.2 32.1 32.1 0.2
2003-Sep-05 Fri ### ### 3.2 3.21 257,872 ### ### ### ###
2003-Sep-04 Thu ### ### ### ### 314,188 0 ### ### 0.0
2003-Sep-03 Wed ### ### ### ### 256,948 0 70.0 70.0 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 25.8 25.8 0.0
2003-Aug-29 Fri ### ### ### ### 411,226 0 33.9 33.9 0.0
2003-Aug-28 Thu ### ### 3.28 ### 262,340 ### 69.7 69.7 0.0
2003-Aug-27 Wed 3.28 ### 3.27 3.28 ### ### 0.2
2003-Aug-26 Tue 3.22 ### 3.21 3.26 1,038,841 ### ### ### 0.2
2003-Aug-25 Mon 3.25 3.25 3.2 3.21 21.3 21.3 ###
2003-Aug-22 Fri 3.25 3.25 3.21 3.25 69.1 69.1 0.2
2003-Aug-21 Thu 3.28 3.28 3.22 3.24 27.4 27.4 ###
2003-Aug-20 Wed 3.26 3.29 3.26 3.27 73.4 73.4 ###
2003-Aug-19 Tue ### 3.21 ### ### 477,986 ### ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 563,545 0 73.4 73.4 0.0
2003-Aug-15 Fri ### ### ### 3 1,015,640 0 15.1 15.1 0.2
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 463,350 0 11.3 11.3 0.0
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 259,673 0 ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 956,727 0 78.4 78.4 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 484,184 0 18.9 18.9 0.0
2003-Aug-05 Tue 3.2 3.2 ### ### 476,627 ### 19.3 19.3 0.0
2003-Aug-04 Mon 3.22 3.24 ### 3.2 ### ### 0.2
2003-Aug-01 Fri ### 3.2 ### 3.2 ### ### 0.2
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 85.6 85.6 0.0
2003-Jul-29 Tue ### ### ### ### 1,391,281 0 68.9 68.9 0.0
2003-Jul-28 Mon ### ### ### ### 408,022 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 310,744 0 25.1 25.1 0.0
2003-Jul-24 Thu ### ### ### ### 14.3 14.3 0.0
2003-Jul-23 Wed ### ### ### ### 69.4 69.4 0.0
2003-Jul-22 Tue 2.86 ### 2.86 3 326,074 466,285 ### ### 0.2
2003-Jul-21 Mon 2.87 2.88 2.86 2.86 338,676 ### 28.7 28.7 0.2
2003-Jul-18 Fri 2.89 2.89 2.86 2.86 491,029 ### ### ### 0.2
2003-Jul-17 Thu 2.84 2.88 2.84 2.86 313,586 896,855 78.4 78.4 0.2
2003-Jul-16 Wed 2.86 2.87 2.84 2.84 ### ### 0.2
2003-Jul-15 Tue 2.85 2.87 2.84 2.85 476,778 ### 68.6 68.6 ###
2003-Jul-14 Mon 2.83 2.88 2.83 2.85 70.2 70.2 ###
2003-Jul-11 Fri 2.76 2.77 2.75 2.75 24.4 24.4 ###
2003-Jul-10 Thu 2.8 2.8 2.76 2.76 2,599,151 ### 16.8 16.8 0.2
2003-Jul-09 Wed 2.82 2.84 2.79 2.8 23.2 23.2 0.2
2003-Jul-08 Tue 2.88 2.88 2.82 2.82 15.5 15.5 ###
2003-Jul-07 Mon 2.88 2.89 2.87 2.88 120,224 346,245 ### ### 0.2
2003-Jul-04 Fri 2.89 2.89 2.86 2.88 188,287 541,325 ### ### 0.2
2003-Jul-03 Thu 2.89 ### 2.88 2.88 439,844 633,375 ### ### 0.2
2003-Jul-02 Wed ### ### 2.86 2.88 319,542 456,945 ### ### 0.2
2003-Jul-01 Tue 2.86 ### 2.86 ### ### ### 0.0
2003-Jun-30 Mon 2.85 2.87 2.82 2.82 122,580 348,740 ### ### ###
2003-Jun-27 Fri 2.86 ### 2.85 2.87 ### ### ###
2003-Jun-25 Wed 2.79 2.8 2.77 2.79 201,347 560,751 ### ### ###
2003-Jun-24 Tue 2.77 2.78 2.75 2.76 1,169,756 3,234,375 ### ### 0.2
2003-Jun-23 Mon 2.76 2.78 2.75 2.77 200,177 553,489 ### ### 0.2
2003-Jun-20 Fri 2.73 2.76 2.72 2.74 ### ### 0.2
2003-Jun-19 Thu 2.71 2.74 2.71 2.74 533,146 1,452,822 80.9 80.9 0.2
2003-Jun-18 Wed 2.72 2.74 2.71 2.71 29.7 29.7 ###
2003-Jun-17 Tue 2.75 2.75 2.73 2.73 ### ### ###
2003-Jun-16 Mon 2.74 2.75 2.73 2.74 64.8 64.8 0.2
2003-Jun-13 Fri 2.75 2.76 2.74 2.74 ### ### 0.2
2003-Jun-12 Thu 2.77 2.78 2.72 2.73 ### ### ###
2003-Jun-11 Wed 2.79 2.79 2.72 2.74 320,140 881,985 20.2 20.2 0.2
2003-Jun-10 Tue 2.79 2.8 2.76 2.79 ### ### ###
2003-Jun-06 Fri 2.84 2.84 2.77 2.79 86,152 241,656 14.3 14.3 ###
2003-Jun-05 Thu 2.84 2.85 2.83 2.83 ### ### 0.2
2003-Jun-04 Wed 2.81 2.84 2.81 2.83 17,940 50,680 80.0 80.0 0.2
2003-Jun-03 Tue 2.83 2.83 2.78 2.78 56,426 158,274 ### ### 0.2
2003-Jun-02 Mon 2.8 2.83 2.79 2.83 176,420 495,740 81.1 81.1 0.2
2003-May-30 Fri 2.8 2.8 2.79 2.8 70.8 70.8 0.2
2003-May-29 Thu 2.8 2.8 2.79 2.8 ### ### 0.2
2003-May-28 Wed 2.85 2.86 2.77 2.8 ### ### 0.2
2003-May-27 Tue 2.8 2.82 2.8 2.81 ### ### ###
2003-May-26 Mon 2.8 2.85 2.77 2.8 168,645 ### 70.7 70.7 0.2
2003-May-23 Fri 2.75 2.79 2.75 2.79 40,125 111,146 ### ### ###
2003-May-22 Thu 2.71 2.73 2.7 2.7 ### ### 0.2
2003-May-21 Wed 2.75 2.75 2.71 2.71 74,953 204,621 18.9 18.9 ###
2003-May-20 Tue 2.74 2.75 2.72 2.72 ### ### 0.2
2003-May-19 Mon 2.75 2.75 2.74 2.75 68,341 ### ### ### ###
2003-May-16 Fri 2.75 2.75 2.74 2.75 72.3 72.3 ###
2003-May-15 Thu 2.75 2.76 2.74 2.75 150,385 413,558 ### ### ###
2003-May-14 Wed 2.76 2.79 2.75 2.75 28.8 28.8 ###
2003-May-13 Tue 2.79 2.8 2.74 2.75 ### ### ###
2003-May-12 Mon 2.82 2.83 2.73 2.73 556,141 1,546,071 9.5 9.5 ###
2003-May-09 Fri 2.85 2.85 2.83 2.84 23.1 23.1 0.2
2003-May-08 Thu 2.86 2.86 2.84 2.85 45,725 ### 31.8 31.8 ###


<< 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 32 33 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 2026-02-22 16:37:45 thru 2026-02-22 16:37:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000