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 Sun 24-Apr-28 08:43:14 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 7...

     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
2020-Oct-01 Thu 0.59 ### 0.57 0.58 21.7 21.7 ###
2020-Sep-30 Wed 0.58 0.59 0.545 0.59 20,773,052 ### 89.0 89.0 0.0
2020-Sep-29 Tue 0.57 0.59 0.57 0.59 90.7 90.7 0.0
2020-Sep-28 Mon 0.57 0.58 ### 0.57 ### ### ###
2020-Sep-25 Fri 0.575 0.577 0.56 0.57 3,352,357 ### ### ### ###
2020-Sep-24 Thu 0.585 0.585 ### 0.575 ### ### ###
2020-Sep-23 Wed ### ### 0.575 0.585 3,615,945 1,039,584 ### ### ###
2020-Sep-22 Tue ### ### 0.575 0.59 2,910,422 836,746 30.1 30.1 0.0
2020-Sep-21 Mon 0.58 0.59 0.57 0.58 1,878,147 1,089,325 74.0 74.0 ###
2020-Sep-18 Fri ### ### 0.58 0.58 27,157,244 ### 8.7 8.7 ###
2020-Sep-17 Thu ### ### ### ### 35.6 35.6 0.0
2020-Sep-16 Wed ### ### ### ### 61.3 61.3 0.0
2020-Sep-15 Tue ### 0.625 ### ### 1,036,875 324,023 ### ### 0.0
2020-Sep-14 Mon ### 0.645 ### ### 1,118,570 ### 25.2 25.2 0.0
2020-Sep-11 Fri ### ### ### ### 2,783,185 0 ### ### 0.0
2020-Sep-10 Thu 0.655 ### ### 0.645 4,388,588 0 ### ### ###
2020-Sep-09 Wed ### 0.655 ### 0.655 1,306,553 ### 93.4 93.4 ###
2020-Sep-08 Tue ### ### 0.625 0.625 ### ### 0.0
2020-Sep-07 Mon ### 0.645 0.625 ### 355,877 225,981 ### ### 0.0
2020-Sep-04 Fri ### ### ### 0.645 32.8 32.8 ###
2020-Sep-03 Thu ### ### ### ### 946,548 0 66.0 66.0 0.0
2020-Sep-02 Wed ### 0.675 ### 0.645 18.5 18.5 ###
2020-Sep-01 Tue ### ### 0.645 ### 2,331,950 752,053 23.0 23.0 0.0
2020-Aug-31 Mon ### ### ### ### ### ### 0.0
2020-Aug-28 Fri ### ### ### ### ### ### 0.0
2020-Aug-27 Thu 0.685 0.7 0.675 0.685 1,907,441 ### 66.1 66.1 0.0
2020-Aug-26 Wed ### 0.7 ### ### 1,025,045 ### 72.9 72.9 0.0
2020-Aug-25 Tue ### 0.7 ### 0.7 75.9 75.9 ###
2020-Aug-24 Mon ### 0.7 0.687 ### 919,027 637,345 62.4 62.4 0.0
2020-Aug-21 Fri ### ### ### ### 64.0 64.0 0.0
2020-Aug-20 Thu ### ### ### 0.685 33.9 33.9 0.0
2020-Aug-19 Wed ### 0.7 ### ### ### ### 0.0
2020-Aug-18 Tue ### ### ### ### 6,271,821 0 ### ### 0.0
2020-Aug-17 Mon ### ### ### ### 75.3 75.3 0.0
2020-Aug-14 Fri 0.7 0.7 ### ### ### ### 0.0
2020-Aug-13 Thu ### 0.7 ### 0.7 2,182,652 763,928 ### ### ###
2020-Aug-12 Wed 0.685 ### ### ### 1,138,723 0 ### ### 0.0
2020-Aug-11 Tue ### ### 0.682 ### ### ### 0.0
2020-Aug-10 Mon 0.675 ### 0.675 ### 65.8 65.8 0.0
2020-Aug-07 Fri ### ### ### ### ### ### 0.0
2020-Aug-06 Thu ### ### ### ### ### ### 0.0
2020-Aug-05 Wed ### ### 0.655 ### 394,524 ### 77.4 77.4 0.0
2020-Aug-04 Tue ### ### ### ### 82.3 82.3 0.0
2020-Aug-03 Mon ### ### ### 0.655 767,677 0 ### ### ###
2020-Jul-31 Fri 0.655 0.675 ### ### 601,380 ### ### ### 0.0
2020-Jul-30 Thu 0.655 0.675 0.655 0.675 88.1 88.1 0.0
2020-Jul-29 Wed ### ### ### ### ### ### 0.0
2020-Jul-28 Tue 0.655 ### ### ### 84.6 84.6 0.0
2020-Jul-27 Mon ### ### 0.655 ### 289,477 ### 67.4 67.4 0.0
2020-Jul-24 Fri ### 0.675 ### 0.675 ### ### 0.0
2020-Jul-23 Thu 0.675 0.675 ### ### ### ### 0.0
2020-Jul-22 Wed 0.675 ### ### ### 521,821 0 74.7 74.7 0.0
2020-Jul-21 Tue ### 0.685 ### ### 65.1 65.1 0.0
2020-Jul-20 Mon ### ### ### ### 1,020,840 0 17.8 17.8 0.0
2020-Jul-17 Fri ### ### ### ### 1,272,021 0 ### ### 0.0
2020-Jul-16 Thu ### ### ### ### 1,747,723 0 85.9 85.9 0.0
2020-Jul-15 Wed ### ### ### ### ### ### 0.0
2020-Jul-14 Tue ### ### 0.645 ### 92.6 92.6 0.0
2020-Jul-13 Mon ### ### ### 0.645 629,282 0 29.9 29.9 ###
2020-Jul-10 Fri ### 0.655 0.645 0.655 465,671 302,686 ### ### ###
2020-Jul-09 Thu ### ### ### ### 2,744,680 0 76.5 76.5 0.0
2020-Jul-08 Wed 0.655 ### ### ### 1,670,383 0 ### ### 0.0
2020-Jul-07 Tue 0.645 0.655 ### 0.655 1,606,177 526,022 85.3 85.3 ###
2020-Jul-06 Mon ### 0.655 0.625 0.645 ### ### ###
2020-Jul-03 Fri ### ### ### ### 1,106,521 0 ### ### 0.0
2020-Jul-02 Thu ### ### ### ### 1,170,776 0 26.4 26.4 0.0
2020-Jul-01 Wed 0.625 ### 0.625 0.625 ### ### 0.0
2020-Jun-30 Tue ### ### ### 0.625 1,541,487 0 ### ### 0.0
2020-Jun-29 Mon 0.625 ### ### ### 82.2 82.2 0.0
2020-Jun-26 Fri ### 0.625 ### 0.625 85.3 85.3 0.0
2020-Jun-25 Thu 0.59 ### 0.59 ### 91.2 91.2 0.0
2020-Jun-24 Wed 0.59 ### 0.59 ### 2,315,386 ### ### ### 0.0
2020-Jun-23 Tue ### ### 0.582 ### 2,153,773 626,747 ### ### 0.0
2020-Jun-22 Mon ### ### ### ### 18.8 18.8 0.0
2020-Jun-19 Fri ### ### ### ### 2,773,850 0 23.4 23.4 0.0
2020-Jun-18 Thu ### ### ### ### ### ### 0.0
2020-Jun-17 Wed ### ### ### ### 81.6 81.6 0.0
2020-Jun-16 Tue 0.575 ### 0.575 ### ### ### 0.0
2020-Jun-15 Mon 0.59 0.59 0.56 0.585 2,854,787 ### ### ### ###
2020-Jun-12 Fri ### 0.575 0.555 0.575 74.1 74.1 ###
2020-Jun-11 Thu 0.58 0.59 0.57 0.57 ### ### ###
2020-Jun-10 Wed 0.58 0.59 0.575 0.58 64.7 64.7 ###
2020-Jun-09 Tue 0.585 ### 0.58 0.58 1,208,887 350,577 ### ### ###
2020-Jun-05 Fri 0.585 ### 0.585 0.585 62.7 62.7 ###
2020-Jun-04 Thu ### ### 0.59 0.59 1,887,829 ### 29.8 29.8 0.0
2020-Jun-03 Wed ### ### 0.585 ### 69.3 69.3 0.0
2020-Jun-02 Tue 0.59 ### 0.59 ### ### ### 0.0
2020-Jun-01 Mon 0.58 ### 0.58 ### 78.9 78.9 0.0
2020-May-29 Fri ### ### 0.58 0.58 3,507,425 1,017,153 ### ### ###
2020-May-28 Thu ### ### 0.585 ### 34.9 34.9 0.0
2020-May-27 Wed ### ### ### ### ### ### 0.0
2020-May-26 Tue 0.59 ### 0.57 ### ### ### 0.0
2020-May-25 Mon 0.585 ### 0.585 ### 388,177 113,541 74.6 74.6 0.0
2020-May-22 Fri 0.585 ### 0.585 0.59 ### ### 0.0
2020-May-21 Thu ### ### 0.585 0.59 595,553 ### ### ### 0.0
2020-May-20 Wed ### ### 0.585 0.585 1,724,449 ### 15.6 15.6 ###
2020-May-19 Tue ### ### 0.585 0.59 2,724,052 796,785 27.2 27.2 0.0
2020-May-18 Mon ### ### 0.59 0.59 24.9 24.9 0.0
2020-May-15 Fri 0.58 ### 0.575 0.59 1,326,379 ### 79.8 79.8 0.0
2020-May-14 Thu ### ### 0.575 0.59 40.6 40.6 0.0
2020-May-13 Wed 0.58 ### 0.575 0.585 67.7 67.7 ###
2020-May-12 Tue 0.58 ### 0.58 0.59 1,960,679 ### ### ### 0.0
2020-May-11 Mon 0.58 0.58 0.57 0.58 452,786 260,351 61.1 61.1 ###
2020-May-08 Fri 0.57 0.58 ### 0.575 70.5 70.5 ###
2020-May-07 Thu 0.57 0.58 0.56 ### ### ### 0.0
2020-May-06 Wed 0.585 0.585 0.57 0.575 ### ### ###
2020-May-05 Tue 0.585 0.59 ### 0.575 965,224 284,741 21.8 21.8 ###
2020-May-04 Mon 0.58 0.585 0.57 0.585 726,650 419,640 71.2 71.2 ###
2020-May-01 Fri 0.59 ### 0.575 0.575 993,575 285,652 36.1 36.1 ###
2020-Apr-30 Thu 0.58 ### 0.58 ### 1,939,452 562,441 ### ### 0.0
2020-Apr-29 Wed 0.59 ### 0.58 0.59 799,874 ### ### ### 0.0
2020-Apr-28 Tue ### ### 0.585 0.59 36.4 36.4 0.0
2020-Apr-27 Mon ### ### 0.58 0.59 2,238,746 ### 21.2 21.2 0.0
2020-Apr-24 Fri ### ### 0.585 ### ### ### 0.0
2020-Apr-23 Thu ### ### 0.59 ### 2,620,187 772,955 37.4 37.4 0.0
2020-Apr-22 Wed ### ### 0.58 ### 1,399,378 ### 23.9 23.9 0.0
2020-Apr-21 Tue 0.625 ### ### ### 2,405,642 0 ### ### 0.0
2020-Apr-20 Mon ### ### ### ### 1,069,246 0 26.1 26.1 0.0
2020-Apr-17 Fri ### ### ### 0.645 7,093,584 0 ### ### ###
2020-Apr-16 Thu ### ### ### ### 1,489,988 0 ### ### 0.0
2020-Apr-15 Wed ### ### ### ### ### ### 0.0
2020-Apr-14 Tue ### ### ### ### 18.6 18.6 0.0
2020-Apr-09 Thu ### ### ### 0.625 2,215,541 0 20.0 20.0 0.0
2020-Apr-08 Wed ### ### ### ### 14.6 14.6 0.0
2020-Apr-07 Tue 0.675 0.682 ### 0.675 3,355,244 ### 72.8 72.8 0.0
2020-Apr-06 Mon ### 0.675 ### ### 2,776,920 ### 10.8 10.8 0.0
2020-Apr-03 Fri 0.655 ### 0.645 ### 1,207,049 389,273 ### ### 0.0
2020-Apr-02 Thu 0.645 0.655 ### 0.655 1,556,521 ### ### ### ###
2020-Apr-01 Wed ### ### 0.622 0.645 ### ### ###
2020-Mar-31 Tue 0.645 ### ### ### 31.4 31.4 0.0
2020-Mar-30 Mon ### 0.645 ### ### 2,894,548 ### 22.2 22.2 0.0
2020-Mar-27 Fri ### ### ### ### 20.5 20.5 0.0
2020-Mar-26 Thu ### ### ### ### ### ### 0.0
2020-Mar-25 Wed ### ### 0.655 0.685 8,574,350 ### ### ### 0.0
2020-Mar-24 Tue ### 0.71 ### 0.7 3,701,424 ### 81.8 81.8 ###
2020-Mar-23 Mon ### ### ### ### 3,075,851 0 58.9 58.9 0.0
2020-Mar-20 Fri 0.74 0.74 ### 0.7 11,673,551 ### ### ### ###
2020-Mar-19 Thu ### 0.7 ### 0.7 8,442,651 2,954,927 97.6 97.6 ###
2020-Mar-18 Wed 0.55 ### 0.55 ### 98.1 98.1 0.0
2020-Mar-17 Tue ### 0.53 ### 0.53 2,373,027 628,852 ### ### 0.0
2020-Mar-16 Mon 0.525 0.525 0.49 0.51 2,219,146 ### 51.1 51.1 ###
2020-Mar-13 Fri 0.49 0.52 0.45 0.52 ### ### 0.0
2020-Mar-12 Thu ### 0.52 0.49 0.5 2,239,049 ### 58.9 58.9 0.0
2020-Mar-11 Wed 0.525 0.545 0.51 0.53 2,416,186 ### ### ### 0.0
2020-Mar-10 Tue 0.49 ### 0.475 ### 65.6 65.6 0.0
2020-Mar-09 Mon 0.525 ### 0.5 0.5 1,262,573 315,643 ### ### 0.0
2020-Mar-06 Fri 0.555 ### 0.54 0.54 ### ### 0.0
2020-Mar-05 Thu ### 0.57 0.555 ### 71.6 71.6 0.0
2020-Mar-04 Wed 0.56 0.57 0.555 0.56 1,110,051 ### ### ### ###
2020-Mar-03 Tue 0.58 0.58 0.56 0.57 854,621 ### 27.6 27.6 ###


<< 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 2024-04-28 08:43:14 thru 2024-04-28 08:43:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000