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 Mon 24-Apr-29 04:40:18 AM 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

(SIG) SIGMA HEALTHCARE LIMITED Daily Prices Page 16...

     Prev Section TOC    Company Info for SIG    Limits Next Section


Company Details for (SIG) SIGMA HEALTHCARE LIMITED

Listing Code SIG
Listing Name SIGMA HEALTHCARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name SIGMA COMPANY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SIG5


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for SIG .. Friday 10th November 2023

SIG 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 ### 8,088 0.4
MAX 13.82 100,866,754 99.2


Font Format Legend

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


End of day Prices (full format),

150 Days for (SIG) SIGMA HEALTHCARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2003-Nov-26 Wed 6.5 6.55 6.45 6.45 67,084 436,046 25.2 25.2 ###
2003-Nov-25 Tue 6.5 6.5 6.4 6.5 226,829 1,463,047 ### ### 0.5
2003-Nov-24 Mon 6.54 6.58 6.45 6.5 160,958 1,048,641 34.0 34.0 0.5
2003-Nov-21 Fri 6.4 6.5 ### 6.5 193,689 629,489 ### ### 0.5
2003-Nov-20 Thu 6.28 6.45 6.28 6.4 86.4 86.4 0.5
2003-Nov-19 Wed ### ### ### 6.25 1,329,987 0 ### ### ###
2003-Nov-18 Tue ### ### ### ### 424,374 0 12.5 12.5 0.0
2003-Nov-17 Mon ### ### ### ### 310,958 0 39.1 39.1 0.0
2003-Nov-14 Fri 6.43 6.5 6.4 6.4 110,641 ### ### ### 0.5
2003-Nov-13 Thu ### 6.5 ### 6.4 ### ### 0.5
2003-Nov-12 Wed 6.53 6.53 ### ### 437,089 ### ### ### 0.0
2003-Nov-11 Tue 6.44 6.55 6.44 6.5 178,824 ### 79.8 79.8 0.5
2003-Nov-10 Mon ### ### ### 6.4 101,320 0 12.8 12.8 0.5
2003-Nov-07 Fri ### 6.7 6.53 ### 433,529 ### 76.5 76.5 0.0
2003-Nov-06 Thu ### ### 6.59 ### 1,420,327 4,679,977 74.2 74.2 0.0
2003-Nov-05 Wed ### ### 6.53 6.53 510,847 ### ### ### ###
2003-Nov-04 Tue 6.56 ### 6.56 ### 370,925 ### 84.2 84.2 0.0
2003-Nov-03 Mon 6.75 6.75 6.5 6.54 252,685 ### ### ### 0.5
2003-Oct-31 Fri 6.78 6.78 ### 6.7 ### ### 0.5
2003-Oct-30 Thu 6.76 6.8 6.75 6.8 71.7 71.7 0.5
2003-Oct-29 Wed 6.85 6.86 6.7 6.75 23.0 23.0 0.5
2003-Oct-28 Tue ### ### 6.73 6.79 40,774 ### 21.1 21.1 0.5
2003-Oct-27 Mon ### ### ### 7 765,629 0 40.6 40.6 0.5
2003-Oct-24 Fri 6.82 ### 6.79 ### 299,272 1,016,028 89.0 89.0 0.0
2003-Oct-23 Thu ### 6.84 ### 6.79 109,881 ### ### ### 0.5
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### 6.76 ### ### 56,171 189,857 34.2 34.2 0.0
2003-Oct-20 Mon ### ### ### ### 32.2 32.2 0.0
2003-Oct-17 Fri 6.77 6.77 ### 6.7 74,647 252,680 ### ### 0.5
2003-Oct-16 Thu 6.89 6.89 6.75 6.77 20.9 20.9 ###
2003-Oct-15 Wed 6.88 ### 6.86 ### ### ### 0.0
2003-Oct-14 Tue 6.76 6.88 6.7 6.88 ### ### ###
2003-Oct-13 Mon ### ### 6.71 6.87 136,327 457,377 ### ### ###
2003-Oct-10 Fri 6.76 ### 6.76 ### 372,424 ### ### ### 0.0
2003-Oct-09 Thu 6.87 6.87 6.7 6.76 18.8 18.8 0.5
2003-Oct-08 Wed ### ### ### 6.87 221,551 0 ### ### ###
2003-Oct-07 Tue 6.57 6.8 6.55 ### 77.4 77.4 0.0
2003-Oct-06 Mon 6.8 6.8 6.52 6.55 103,345 688,277 7.2 7.2 0.5
2003-Oct-03 Fri 6.79 6.84 6.72 6.81 56,920 ### ### ### ###
2003-Oct-02 Thu 6.86 6.89 6.85 6.89 ### ### 0.5
2003-Oct-01 Wed 6.82 6.85 6.72 6.85 560,489 ### ### ### ###
2003-Sep-30 Tue ### 6.87 ### 6.82 349,048 1,198,979 87.3 87.3 0.5
2003-Sep-29 Mon ### ### ### ### 10.5 10.5 0.0
2003-Sep-26 Fri ### ### ### ### 224,178 0 74.2 74.2 0.0
2003-Sep-25 Thu ### ### 6.81 ### 633,741 2,157,888 36.9 36.9 0.0
2003-Sep-24 Wed ### ### 6.83 ### 78.6 78.6 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon 7.21 7.21 ### ### 255,445 920,879 26.3 26.3 0.0
2003-Sep-19 Fri ### 7.24 7 7.24 828,440 ### 73.3 73.3 0.5
2003-Sep-18 Thu ### 7 6.89 ### 670,271 ### ### ### 0.0
2003-Sep-17 Wed 6.86 6.89 6.8 6.89 72.5 72.5 0.5
2003-Sep-16 Tue ### 6.78 ### 6.78 518,449 1,757,542 83.7 83.7 0.5
2003-Sep-15 Mon ### 6.71 6.59 6.7 256,782 ### ### ### 0.5
2003-Sep-12 Fri 6.89 6.89 ### ### ### ### 0.0
2003-Sep-11 Thu 7 ### ### ### 40.7 40.7 0.0
2003-Sep-10 Wed 6.88 ### 6.82 ### ### ### 0.0
2003-Sep-09 Tue ### 6.8 6.55 6.73 79.9 79.9 ###
2003-Sep-08 Mon 6.46 ### 6.46 ### 86.0 86.0 0.0
2003-Sep-05 Fri 6.45 6.5 6.45 6.45 ### ### ###
2003-Sep-04 Thu 6.45 6.47 6.42 6.45 63.6 63.6 ###
2003-Sep-03 Wed 6.4 6.45 ### 6.45 276,959 ### ### ### ###
2003-Sep-02 Tue ### 6.4 6.28 6.4 ### ### 0.5
2003-Sep-01 Mon ### ### 6.27 ### ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 225,776 0 69.8 69.8 0.0
2003-Aug-28 Thu 6.27 ### 6.25 ### 391,648 ### ### ### 0.0
2003-Aug-27 Wed 6.22 6.28 6.21 6.25 255,089 ### 69.3 69.3 ###
2003-Aug-26 Tue ### ### ### 6.22 210,450 0 ### ### 0.4
2003-Aug-25 Mon ### 6.27 ### 6.27 82.0 82.0 0.4
2003-Aug-22 Fri ### ### ### ### 246,675 0 ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 261,522 0 84.4 84.4 0.0
2003-Aug-20 Wed ### ### 5.87 ### 211,080 ### 72.6 72.6 0.0
2003-Aug-19 Tue ### ### ### ### ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 90,971 0 66.4 66.4 0.0
2003-Aug-15 Fri 5.78 ### 5.78 ### ### ### 0.0
2003-Aug-14 Thu 5.75 5.76 ### 5.75 665,947 1,917,927 ### ### ###
2003-Aug-13 Wed ### ### 5.71 5.84 ### ### 0.4
2003-Aug-12 Tue 6.21 6.23 5.76 6 ### ### 0.4
2003-Aug-11 Mon 6.25 ### 6.21 6.24 124,277 385,880 ### ### 0.4
2003-Aug-08 Fri ### ### 6.25 6.25 109,326 341,643 22.4 22.4 ###
2003-Aug-07 Thu 6.27 ### 6.22 ### 148,976 ### 79.0 79.0 0.0
2003-Aug-06 Wed 6.27 ### 6.2 ### 72.6 72.6 0.0
2003-Aug-05 Tue ### ### ### ### 170,146 0 30.6 30.6 0.0
2003-Aug-04 Mon ### 6.4 ### ### ### ### 0.0
2003-Aug-01 Fri 6.28 ### 6.28 ### 78.0 78.0 0.0
2003-Jul-31 Thu ### ### 6.28 6.29 96,158 ### 21.4 21.4 ###
2003-Jul-30 Wed 6.21 ### 6.2 ### 200,959 622,972 80.1 80.1 0.0
2003-Jul-29 Tue ### 6.25 ### 6.24 86.0 86.0 0.4
2003-Jul-28 Mon 6.2 6.2 ### ### ### ### 0.0
2003-Jul-25 Fri 6.2 6.24 ### ### 24.0 24.0 0.0
2003-Jul-24 Thu ### ### 6.22 6.25 ### ### ###
2003-Jul-23 Wed ### ### 6.2 ### 126,729 392,859 ### ### 0.0
2003-Jul-22 Tue 6.26 ### 6.26 ### 87.9 87.9 0.0
2003-Jul-21 Mon ### 6.41 6.28 6.28 29.2 29.2 0.4
2003-Jul-18 Fri 6.27 6.27 6.23 6.26 291,255 1,820,343 ### ### 0.4
2003-Jul-17 Thu ### 6.29 ### 6.27 164,128 516,182 83.6 83.6 0.4
2003-Jul-16 Wed ### 6.22 ### 6.22 598,541 ### 77.8 77.8 0.4
2003-Jul-15 Tue ### ### ### ### 311,678 0 27.9 27.9 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 166,480 0 10.3 10.3 0.0
2003-Jul-10 Thu ### 6.21 ### ### ### ### 0.0
2003-Jul-09 Wed ### 6.21 ### ### 121,821 378,254 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 83.2 83.2 0.0
2003-Jul-07 Mon ### ### 6 6 141,756 ### 11.0 11.0 0.4
2003-Jul-04 Fri ### ### ### ### 92.3 92.3 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed 5.82 ### 5.82 ### 155,877 ### ### ### 0.0
2003-Jul-01 Tue 5.78 5.84 5.75 5.81 307,580 1,782,426 71.7 71.7 ###
2003-Jun-30 Mon ### ### 5.85 5.86 263,045 ### 24.2 24.2 0.4
2003-Jun-27 Fri 5.85 ### 5.8 ### 272,950 791,555 81.2 81.2 0.0
2003-Jun-25 Wed ### ### 5.88 ### ### ### 0.0
2003-Jun-24 Tue 5.8 ### 5.77 5.86 ### ### 0.4
2003-Jun-23 Mon ### ### 5.76 5.88 135,356 389,825 28.0 28.0 0.4
2003-Jun-20 Fri 5.85 ### 5.85 ### ### ### 0.0
2003-Jun-19 Thu 5.85 ### 5.8 5.85 1,093,643 ### ### ### 0.4
2003-Jun-18 Wed ### 5.75 ### 5.7 84.9 84.9 0.4
2003-Jun-17 Tue 5.5 ### 5.5 5.59 84.7 84.7 ###
2003-Jun-16 Mon 5.44 5.48 5.44 5.48 241,879 1,320,659 ### ### ###
2003-Jun-13 Fri 5.44 5.48 ### 5.48 312,576 856,458 ### ### ###
2003-Jun-12 Thu ### 5.45 5.26 5.45 126,054 ### ### ### ###
2003-Jun-11 Wed ### 5.43 ### ### 236,542 ### 29.0 29.0 0.0
2003-Jun-10 Tue 5.43 5.45 ### ### 189,376 516,049 28.4 28.4 0.0
2003-Jun-06 Fri 5.45 5.45 ### ### ### ### 0.0
2003-Jun-05 Thu 5.45 5.46 5.44 5.45 ### ### ###
2003-Jun-04 Wed 5.46 5.47 5.4 5.43 241,684 1,313,552 26.5 26.5 0.4
2003-Jun-03 Tue 5.5 5.5 5.45 5.47 ### ### ###
2003-Jun-02 Mon ### 5.5 ### 5.5 563,620 1,549,955 ### ### 0.4
2003-May-30 Fri ### ### ### ### 122,450 0 30.4 30.4 0.0
2003-May-29 Thu ### ### 5.26 5.26 96,773 ### 24.0 24.0 0.4
2003-May-28 Wed 5.27 ### 5.26 ### ### ### 0.0
2003-May-27 Tue 5.22 5.26 5.22 5.26 159,548 ### 80.1 80.1 0.4
2003-May-26 Mon ### 5.25 ### 5.22 81.5 81.5 0.4
2003-May-23 Fri ### 5.28 ### ### 180,181 475,677 22.7 22.7 0.0
2003-May-22 Thu 5.2 5.2 ### ### 184,174 478,852 ### ### 0.0
2003-May-21 Wed ### 5.23 ### 5.2 ### ### ###
2003-May-20 Tue 5.22 5.22 ### ### ### ### 0.0
2003-May-19 Mon 5.2 5.24 5.2 5.24 166,680 ### ### ### 0.4
2003-May-16 Fri ### 5.22 ### ### 102,879 ### 72.3 72.3 0.0
2003-May-15 Thu 5.26 5.29 ### ### 123,289 ### 17.0 17.0 0.0
2003-May-14 Wed ### ### 5.26 ### 251,725 ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 465,445 0 77.3 77.3 0.0
2003-May-12 Mon 5.2 ### ### ### 85.1 85.1 0.0
2003-May-09 Fri ### 5.24 ### 5.22 78.2 78.2 0.4
2003-May-08 Thu 5.2 5.25 ### ### 203,858 535,127 24.7 24.7 0.0
2003-May-07 Wed ### ### ### ### 158,976 0 ### ### 0.0
2003-May-06 Tue 5.23 ### 5.2 5.27 254,485 ### ### ### ###
2003-May-05 Mon ### ### ### 5.2 721,987 0 ### ### ###
2003-May-02 Fri 5 ### 5 ### 81.0 81.0 0.0
2003-May-01 Thu ### ### ### ### 266,884 0 ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 785,544 0 ### ### 0.0
2003-Apr-29 Tue ### ### 5 ### 794,588 1,986,470 73.0 73.0 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 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 2024-04-29 04:40:18 thru 2024-04-29 04:40:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000