(SIG) SIGMA HEALTHCARE LIMITED Daily Prices Page 5...


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 .. Wednesday 5th June 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 23 Next >>


End of day Prices (full format),

150 Days for (SIG) SIGMA HEALTHCARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2022-Jan-18 Tue 0.47 0.475 ### 0.47 65.6 65.6 ###
2022-Jan-17 Mon 0.475 0.475 ### ### 721,877 171,445 22.3 22.3 0.0
2022-Jan-14 Fri 0.47 0.475 ### 0.475 1,262,858 299,928 76.2 76.2 ###
2022-Jan-13 Thu 0.475 0.48 ### ### 1,259,348 302,243 20.3 20.3 0.0
2022-Jan-12 Wed 0.475 0.48 0.47 0.475 1,020,955 484,953 64.8 64.8 ###
2022-Jan-11 Tue 0.49 0.49 0.47 0.475 1,461,559 701,548 15.3 15.3 ###
2022-Jan-10 Mon 0.49 ### 0.485 0.485 762,440 ### ### ### 0.0
2022-Jan-07 Fri 0.485 ### 0.485 0.49 ### ### ###
2022-Jan-06 Thu 0.49 0.49 0.47 0.475 24.6 24.6 ###
2022-Jan-05 Wed 0.5 0.5 0.48 0.48 1,507,658 738,752 10.7 10.7 0.0
2022-Jan-04 Tue 0.48 0.5 0.475 0.5 1,495,047 ### ### ### 0.0
2021-Dec-31 Fri 0.48 0.485 0.47 0.48 803,025 383,444 ### ### 0.0
2021-Dec-30 Thu 0.49 0.49 0.4725 0.48 ### ### 0.0
2021-Dec-29 Wed 0.47 0.48 ### 0.48 1,398,129 335,550 76.2 76.2 0.0
2021-Dec-24 Fri 0.47 0.47 0.455 0.46 11.5 11.5 0.0
2021-Dec-23 Thu 0.455 0.47 0.455 0.47 1,104,982 511,054 86.7 86.7 ###
2021-Dec-22 Wed 0.44 0.455 0.43 0.455 1,030,029 455,787 88.1 88.1 0.0
2021-Dec-21 Tue 0.445 0.45 0.43 0.45 1,054,386 463,929 ### ### 0.0
2021-Dec-20 Mon 0.44 0.45 0.44 0.445 ### ### ###
2021-Dec-17 Fri ### 0.45 0.43 0.45 2,059,549 ### 90.4 90.4 0.0
2021-Dec-16 Thu ### ### 0.425 0.43 3,634,886 ### 31.0 31.0 ###
2021-Dec-15 Wed ### 0.4375 0.425 0.43 2,869,271 1,237,373 ### ### ###
2021-Dec-14 Tue ### ### 0.43 0.43 768,283 165,180 32.2 32.2 ###
2021-Dec-13 Mon ### 0.44 0.425 0.44 1,842,071 ### 76.5 76.5 ###
2021-Dec-10 Fri 0.445 0.445 0.43 0.43 ### ### ###
2021-Dec-09 Thu 0.45 0.455 ### 0.44 ### ### ###
2021-Dec-08 Wed ### ### 0.44 0.44 ### ### ###
2021-Dec-07 Tue 0.48 0.48 0.455 0.46 4,180,651 1,954,454 ### ### 0.0
2021-Dec-06 Mon 0.5 0.52 0.485 0.485 5,249,852 2,638,050 35.5 35.5 0.0
2021-Dec-03 Fri ### ### 0.52 0.525 1,312,978 341,374 ### ### 0.0
2021-Dec-02 Thu ### 0.54 ### 0.53 1,810,641 488,873 90.9 90.9 0.0
2021-Dec-01 Wed 0.52 0.52 ### 0.51 ### ### ###
2021-Nov-30 Tue 0.52 0.53 0.51 0.52 1,225,742 637,385 61.4 61.4 0.0
2021-Nov-29 Mon 0.52 0.525 0.51 0.51 ### ### ###
2021-Nov-26 Fri 0.54 0.54 0.52 0.52 25.9 25.9 0.0
2021-Nov-25 Thu 0.545 0.545 0.525 0.53 2,059,529 1,101,848 ### ### 0.0
2021-Nov-24 Wed 0.53 0.545 0.52 0.545 1,479,678 787,928 ### ### 0.0
2021-Nov-23 Tue 0.545 0.55 0.53 0.53 21.1 21.1 0.0
2021-Nov-22 Mon 0.54 0.555 0.53 0.55 85.7 85.7 ###
2021-Nov-19 Fri 0.54 0.545 0.53 0.54 ### ### 0.0
2021-Nov-18 Thu 0.53 0.545 0.52 0.54 83.7 83.7 0.0
2021-Nov-17 Wed 0.51 ### 0.51 0.53 93.6 93.6 0.0
2021-Nov-16 Tue ### ### ### ### 667,189 0 ### ### 0.0
2021-Nov-15 Mon ### 0.52 0.51 0.51 ### ### ###
2021-Nov-12 Fri 0.525 ### ### ### 19.0 19.0 0.0
2021-Nov-11 Thu 0.525 0.53 ### 0.52 32.4 32.4 0.0
2021-Nov-10 Wed 0.53 0.545 0.525 0.525 3,531,485 1,889,344 39.2 39.2 0.0
2021-Nov-09 Tue 0.55 0.56 0.54 0.54 23.9 23.9 0.0
2021-Nov-08 Mon 0.56 0.56 0.545 0.55 1,340,422 740,583 30.9 30.9 ###
2021-Nov-05 Fri ### 0.57 0.555 0.555 ### ### ###
2021-Nov-04 Thu 0.56 ### 0.545 0.545 ### ### 0.0
2021-Nov-03 Wed 0.57 0.57 0.545 0.555 ### ### ###
2021-Nov-02 Tue 0.57 0.575 ### ### 41.0 41.0 0.0
2021-Nov-01 Mon 0.57 0.575 0.56 0.56 1,198,359 ### ### ### ###
2021-Oct-29 Fri 0.58 0.58 ### 0.57 620,673 ### ### ### ###
2021-Oct-28 Thu 0.575 0.58 0.57 0.575 543,677 ### 71.3 71.3 ###
2021-Oct-27 Wed 0.575 0.58 0.57 0.57 39.1 39.1 ###
2021-Oct-26 Tue 0.57 0.58 ### 0.57 606,489 175,881 71.6 71.6 ###
2021-Oct-25 Mon 0.58 0.58 0.57 0.575 522,673 ### 34.7 34.7 ###
2021-Oct-22 Fri 0.57 0.58 0.57 0.57 578,859 332,843 65.7 65.7 ###
2021-Oct-21 Thu 0.59 0.59 0.57 0.57 979,120 567,889 15.9 15.9 ###
2021-Oct-20 Wed 0.57 0.59 ### 0.59 2,792,247 ### ### ### 0.0
2021-Oct-19 Tue 0.58 0.58 0.57 0.57 21.9 21.9 ###
2021-Oct-18 Mon 0.57 0.58 0.57 0.58 ### ### ###
2021-Oct-15 Fri 0.57 0.58 ### 0.57 797,874 231,383 64.0 64.0 ###
2021-Oct-14 Thu 0.57 0.575 0.56 0.56 21.6 21.6 ###
2021-Oct-13 Wed 0.57 0.575 0.56 0.57 61.2 61.2 ###
2021-Oct-12 Tue 0.575 0.58 ### 0.58 723,052 209,685 80.7 80.7 ###
2021-Oct-11 Mon 0.57 0.58 ### 0.575 932,957 270,557 73.6 73.6 ###
2021-Oct-08 Fri ### 0.57 ### ### 1,012,343 ### ### ### 0.0
2021-Oct-07 Thu 0.585 0.59 0.5625 0.57 ### ### ###
2021-Oct-06 Wed 0.58 0.5825 0.57 0.57 1,012,789 ### ### ### ###
2021-Oct-05 Tue 0.59 0.59 0.57 0.57 2,331,682 1,352,375 ### ### ###
2021-Oct-04 Mon ### ### 0.59 0.59 1,340,478 395,441 ### ### 0.0
2021-Oct-01 Fri ### ### ### ### ### ### 0.0
2021-Sep-30 Thu ### ### ### ### 1,559,643 0 22.2 22.2 0.0
2021-Sep-29 Wed ### ### ### ### 88.3 88.3 0.0
2021-Sep-28 Tue ### ### 0.5975 ### 35.2 35.2 0.0
2021-Sep-27 Mon ### 0.625 0.59 ### ### ### 0.0
2021-Sep-24 Fri ### ### ### ### ### ### 0.0
2021-Sep-23 Thu ### ### ### ### 1,592,647 0 56.5 56.5 0.0
2021-Sep-22 Wed ### ### 0.59 ### ### ### 0.0
2021-Sep-21 Tue ### ### 0.585 ### 16.3 16.3 0.0
2021-Sep-20 Mon 0.645 0.645 ### ### 2,455,575 791,922 44.9 44.9 0.0
2021-Sep-17 Fri ### 0.645 ### 0.645 3,334,756 1,075,458 ### ### ###
2021-Sep-16 Thu ### ### ### ### 24.3 24.3 0.0
2021-Sep-15 Wed ### ### ### ### 539,629 0 66.3 66.3 0.0
2021-Sep-14 Tue ### ### ### ### 30.3 30.3 0.0
2021-Sep-13 Mon 0.645 0.645 ### ### 18.7 18.7 0.0
2021-Sep-10 Fri ### ### ### ### 562,942 0 ### ### 0.0
2021-Sep-09 Thu 0.645 ### ### ### 87.6 87.6 0.0
2021-Sep-08 Wed 0.645 ### ### ### 74.9 74.9 0.0
2021-Sep-07 Tue ### ### ### ### 84.8 84.8 0.0
2021-Sep-06 Mon ### ### ### ### 83.4 83.4 0.0
2021-Sep-03 Fri 0.625 ### 0.6225 ### 441,753 ### ### ### 0.0
2021-Sep-02 Thu 0.625 ### ### ### 31.4 31.4 0.0
2021-Sep-01 Wed ### ### ### ### 970,741 0 14.4 14.4 0.0
2021-Aug-31 Tue ### ### 0.625 0.645 ### ### ###
2021-Aug-30 Mon 0.625 ### ### ### 77.2 77.2 0.0
2021-Aug-27 Fri ### ### ### ### 473,487 0 18.9 18.9 0.0
2021-Aug-26 Thu ### ### ### ### ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 321,370 0 ### ### 0.0
2021-Aug-24 Tue ### 0.645 ### ### 664,840 ### ### ### 0.0
2021-Aug-23 Mon 0.625 ### 0.625 ### 408,048 ### ### ### 0.0
2021-Aug-20 Fri ### 0.645 ### 0.625 83.4 83.4 0.0
2021-Aug-19 Thu ### ### ### ### ### ### 0.0
2021-Aug-18 Wed 0.625 ### ### ### ### ### 0.0
2021-Aug-17 Tue 0.625 ### 0.625 ### ### ### 0.0
2021-Aug-16 Mon ### 0.6425 0.625 0.625 1,092,989 692,681 29.3 29.3 0.0
2021-Aug-13 Fri ### ### ### ### ### ### 0.0
2021-Aug-12 Thu ### 0.645 ### ### ### ### 0.0
2021-Aug-11 Wed ### ### ### ### 364,257 0 78.9 78.9 0.0
2021-Aug-10 Tue ### ### ### ### 156,721 0 ### ### 0.0
2021-Aug-09 Mon 0.625 ### 0.625 ### 86.3 86.3 0.0
2021-Aug-06 Fri ### ### ### 0.625 1,158,123 0 29.6 29.6 0.0
2021-Aug-05 Thu ### ### ### ### 496,020 0 ### ### 0.0
2021-Aug-04 Wed 0.645 0.645 ### ### 286,686 92,456 ### ### 0.0
2021-Aug-03 Tue ### 0.645 0.625 0.645 ### ### ###
2021-Aug-02 Mon ### ### 0.625 ### 33.9 33.9 0.0
2021-Jul-30 Fri ### 0.645 ### ### 1,365,674 440,429 ### ### 0.0
2021-Jul-29 Thu 0.625 ### ### ### 539,227 0 69.3 69.3 0.0
2021-Jul-28 Wed ### 0.625 ### 0.625 1,095,655 ### 86.3 86.3 0.0
2021-Jul-27 Tue ### ### ### ### ### ### 0.0
2021-Jul-26 Mon ### ### ### ### 40.3 40.3 0.0
2021-Jul-23 Fri 0.625 0.625 ### ### 497,678 155,524 ### ### 0.0
2021-Jul-22 Thu 0.625 0.6275 ### 0.625 ### ### 0.0
2021-Jul-21 Wed 0.625 ### ### ### 475,653 0 33.2 33.2 0.0
2021-Jul-20 Tue ### 0.625 ### ### 84.8 84.8 0.0
2021-Jul-19 Mon ### ### 0.6125 ### ### ### 0.0
2021-Jul-16 Fri ### ### ### ### ### ### 0.0
2021-Jul-15 Thu ### ### 0.6125 ### 867,475 ### ### ### 0.0
2021-Jul-14 Wed 0.625 ### ### 0.625 ### ### 0.0
2021-Jul-13 Tue ### 0.625 ### 0.625 4,090,286 ### ### ### 0.0
2021-Jul-12 Mon ### ### ### ### 1,916,148 0 ### ### 0.0
2021-Jul-09 Fri ### ### ### ### 676,072 0 ### ### 0.0
2021-Jul-08 Thu ### ### 0.6075 ### 530,321 161,085 ### ### 0.0
2021-Jul-07 Wed ### ### ### ### 835,627 0 79.2 79.2 0.0
2021-Jul-06 Tue ### ### ### ### ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 70.6 70.6 0.0
2021-Jul-02 Fri ### ### ### ### ### ### 0.0
2021-Jul-01 Thu ### ### ### ### 378,947 0 ### ### 0.0
2021-Jun-30 Wed ### ### ### ### 919,357 0 61.3 61.3 0.0
2021-Jun-29 Tue ### ### 0.5875 ### 305,285 89,677 ### ### 0.0
2021-Jun-28 Mon 0.59 ### 0.585 ### 1,490,379 ### ### ### 0.0
2021-Jun-25 Fri 0.585 ### 0.585 ### 648,889 ### ### ### 0.0
2021-Jun-24 Thu 0.59 ### 0.58 0.585 30.8 30.8 ###
2021-Jun-23 Wed 0.59 ### 0.585 0.585 37.2 37.2 ###
2021-Jun-22 Tue ### ### 0.585 0.59 ### ### 0.0
2021-Jun-21 Mon ### ### 0.59 ### 681,671 ### ### ### 0.0
2021-Jun-18 Fri ### ### ### ### 1,171,240 0 67.7 67.7 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 Next >>

Server processing from 2024-06-06 01:43:46 thru 2024-06-06 01:43:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000