(SIG) SIGMA HEALTHCARE LIMITED Daily Prices Page 2...


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 10th May 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
2023-Oct-04 Wed ### ### 0.655 ### 1,124,353 368,225 ### ### 0.0
2023-Oct-03 Tue ### 0.685 ### ### 863,021 295,584 28.7 28.7 0.0
2023-Oct-02 Mon ### ### 0.6725 ### 81.5 81.5 0.0
2023-Sep-29 Fri 0.675 ### 0.675 ### 80.1 80.1 0.0
2023-Sep-28 Thu 0.645 0.685 0.645 0.685 3,329,273 ### 94.3 94.3 0.0
2023-Sep-27 Wed 0.675 0.675 0.6325 0.655 13.4 13.4 ###
2023-Sep-26 Tue 0.675 ### 0.6725 ### 2,697,548 907,050 ### ### 0.0
2023-Sep-25 Mon 0.675 ### ### 0.7 90.3 90.3 ###
2023-Sep-22 Fri 0.745 0.745 0.7025 0.71 5,340,322 3,865,058 ### ### ###
2023-Sep-21 Thu ### 0.78 0.75 0.755 5,487,783 4,198,153 ### ### ###
2023-Sep-20 Wed 0.78 0.79 ### 0.755 2,875,721 ### ### ### ###
2023-Sep-19 Tue 0.76 0.775 0.745 0.76 1,178,026 ### 73.0 73.0 0.1
2023-Sep-18 Mon 0.755 0.78 0.75 0.76 ### ### 0.1
2023-Sep-15 Fri 0.71 ### 0.71 0.77 ### ### 0.1
2023-Sep-14 Thu 0.74 0.745 ### 0.725 17.9 17.9 ###
2023-Sep-13 Wed 0.73 0.755 0.725 0.73 75.2 75.2 0.1
2023-Sep-12 Tue ### 0.76 ### 0.75 ### ### ###
2023-Sep-11 Mon 0.74 0.75 0.725 0.75 83.6 83.6 ###
2023-Sep-08 Fri 0.74 0.755 0.74 0.74 1,269,522 ### ### ### 0.1
2023-Sep-07 Thu 0.76 0.7625 0.73 0.74 21.2 21.2 0.1
2023-Sep-06 Wed 0.78 0.78 0.75 0.76 16.4 16.4 0.1
2023-Sep-05 Tue 0.79 0.7925 0.77 0.775 22.5 22.5 0.1
2023-Sep-04 Mon 0.79 ### 0.7875 0.79 70.2 70.2 ###
2023-Sep-01 Fri 0.79 0.8 0.79 ### 357,550 284,252 72.8 72.8 0.0
2023-Aug-31 Thu 0.8 ### 0.78 0.8 67.1 67.1 0.1
2023-Aug-30 Wed 0.79 0.8 0.785 0.8 750,577 ### ### ### 0.1
2023-Aug-29 Tue 0.785 0.8 0.7825 0.79 73.8 73.8 ###
2023-Aug-28 Mon 0.785 0.785 0.7725 0.785 273,642 ### ### ### ###
2023-Aug-25 Fri 0.775 0.785 0.77 0.77 30.9 30.9 0.1
2023-Aug-24 Thu 0.78 0.785 0.7675 0.785 ### ### ###
2023-Aug-23 Wed 0.76 0.79 0.76 0.78 1,154,241 ### ### ### 0.1
2023-Aug-22 Tue 0.76 0.775 0.76 0.775 ### ### 0.1
2023-Aug-21 Mon 0.76 0.77 0.76 ### ### ### 0.0
2023-Aug-18 Fri 0.75 0.77 0.75 ### 1,391,584 ### ### ### 0.0
2023-Aug-17 Thu 0.775 0.775 0.755 0.76 436,756 ### 22.2 22.2 0.1
2023-Aug-16 Wed 0.79 0.79 0.77 0.78 26.2 26.2 0.1
2023-Aug-15 Tue ### ### 0.785 0.8 22.2 22.2 0.1
2023-Aug-14 Mon ### ### 0.785 ### 73.7 73.7 0.0
2023-Aug-11 Fri 0.8 0.81 ### 0.8 ### ### 0.1
2023-Aug-10 Thu ### 0.8 0.7825 0.8 838,642 663,575 69.4 69.4 0.1
2023-Aug-09 Wed 0.8 0.8 0.785 0.79 1,472,280 1,166,781 27.7 27.7 ###
2023-Aug-08 Tue 0.79 ### 0.77 0.79 1,128,082 ### 75.7 75.7 ###
2023-Aug-07 Mon 0.76 0.79 0.76 0.79 536,957 416,141 91.7 91.7 ###
2023-Aug-04 Fri 0.775 0.785 0.75 0.78 72.4 72.4 0.1
2023-Aug-03 Thu 0.77 0.78 0.76 0.775 1,605,644 1,236,345 ### ### 0.1
2023-Aug-02 Wed 0.785 0.785 0.77 0.785 672,581 ### 75.3 75.3 ###
2023-Aug-01 Tue 0.77 ### 0.77 0.785 397,724 153,123 ### ### ###
2023-Jul-31 Mon 0.78 ### 0.77 0.785 77.8 77.8 ###
2023-Jul-28 Fri 0.78 0.7825 ### 0.78 940,770 368,076 ### ### 0.1
2023-Jul-27 Thu 0.785 ### 0.775 0.78 26.0 26.0 0.1
2023-Jul-26 Wed ### 0.7975 0.785 ### 1,108,926 ### 66.3 66.3 0.0
2023-Jul-25 Tue 0.81 0.81 0.79 ### 1,814,747 ### ### ### 0.0
2023-Jul-24 Mon 0.82 0.8325 ### 0.81 912,025 ### ### ### 0.1
2023-Jul-21 Fri 0.79 0.82 0.79 0.82 2,069,140 1,665,657 ### ### 0.1
2023-Jul-20 Thu ### 0.81 0.8 ### 1,757,554 ### ### ### 0.0
2023-Jul-19 Wed 0.8 ### 0.79 0.8 66.7 66.7 0.1
2023-Jul-18 Tue 0.77 0.8 0.77 0.8 4,081,879 3,204,275 91.7 91.7 0.1
2023-Jul-17 Mon 0.755 0.775 0.75 ### 3,562,044 2,716,058 83.5 83.5 0.0
2023-Jul-14 Fri 0.78 0.785 ### 0.77 ### ### 0.1
2023-Jul-13 Thu 0.785 ### 0.78 0.79 ### ### ###
2023-Jul-12 Wed 0.8 ### 0.785 0.79 827,441 324,770 ### ### ###
2023-Jul-11 Tue 0.79 ### 0.79 0.8 1,206,327 ### 74.7 74.7 0.1
2023-Jul-10 Mon 0.83 0.83 0.79 0.79 10.4 10.4 ###
2023-Jul-07 Fri ### ### ### 0.82 ### ### 0.1
2023-Jul-06 Thu 0.83 0.8375 0.825 0.825 34.5 34.5 0.1
2023-Jul-05 Wed 0.82 0.8375 ### ### 81.1 81.1 0.0
2023-Jul-04 Tue 0.82 0.83 0.8025 0.83 70.1 70.1 ###
2023-Jul-03 Mon 0.84 0.84 0.81 0.825 1,427,874 ### ### ### 0.1
2023-Jun-30 Fri 0.845 0.845 0.82 0.84 2,004,176 1,668,476 25.2 25.2 ###
2023-Jun-29 Thu 0.83 0.83 ### 0.825 1,063,180 ### ### ### 0.1
2023-Jun-28 Wed ### 0.8375 ### ### 3,494,170 1,463,183 58.6 58.6 0.0
2023-Jun-27 Tue 0.84 0.84 0.8125 0.82 ### ### 0.1
2023-Jun-26 Mon ### 0.84 0.825 0.83 1,355,825 1,128,724 36.6 36.6 ###
2023-Jun-23 Fri 0.85 0.85 0.83 0.84 34.0 34.0 ###
2023-Jun-22 Thu 0.855 0.86 0.83 0.85 2,712,546 ### 43.4 43.4 ###
2023-Jun-21 Wed 0.87 0.87 0.845 0.855 23.1 23.1 ###
2023-Jun-20 Tue ### 0.88 0.845 0.855 ### ### ###
2023-Jun-19 Mon 0.86 0.87 0.8325 ### 3,489,089 2,970,087 75.5 75.5 0.0
2023-Jun-16 Fri 0.84 0.855 0.8175 0.85 ### ### ###
2023-Jun-15 Thu 0.85 0.86 0.8425 0.855 6,323,549 5,382,921 ### ### ###
2023-Jun-14 Wed 0.85 ### ### 0.85 3,719,454 0 73.0 73.0 ###
2023-Jun-13 Tue ### 0.855 ### 0.84 6,304,257 ### ### ### ###
2023-Jun-09 Fri 0.775 0.81 0.775 0.8 3,235,680 2,564,276 89.4 89.4 0.1
2023-Jun-08 Thu 0.8 ### 0.77 0.77 12,194,078 4,694,720 ### ### 0.1
2023-Jun-07 Wed 0.785 ### 0.7725 0.8 83.6 83.6 0.1
2023-Jun-06 Tue 0.75 0.83 0.75 0.775 90.3 90.3 0.1
2023-Jun-05 Mon ### 0.6525 ### ### 23.1 23.1 0.0
2023-Jun-02 Fri ### ### ### 0.645 2,381,921 0 70.3 70.3 ###
2023-Jun-01 Thu ### ### ### ### 2,002,471 0 12.9 12.9 0.0
2023-May-31 Wed ### 0.655 0.6325 ### 10,395,143 6,691,873 88.3 88.3 0.0
2023-May-30 Tue ### ### 0.625 ### 1,088,742 ### 73.0 73.0 0.0
2023-May-29 Mon ### ### ### ### 1,024,721 0 12.1 12.1 0.0
2023-May-26 Fri 0.655 ### 0.6325 ### 75.1 75.1 0.0
2023-May-25 Thu ### ### ### ### 2,235,479 0 9.2 9.2 0.0
2023-May-24 Wed ### 0.685 ### 0.685 392,848 134,550 88.7 88.7 0.0
2023-May-23 Tue ### ### ### ### 25.2 25.2 0.0
2023-May-22 Mon 0.675 0.7 0.675 ### 13,269,752 9,122,954 ### ### 0.0
2023-May-19 Fri ### ### ### ### 72.9 72.9 0.0
2023-May-18 Thu 0.685 ### 0.675 ### 31.8 31.8 0.0
2023-May-17 Wed ### ### ### ### 391,182 0 24.7 24.7 0.0
2023-May-16 Tue ### 0.7 ### ### 3,030,226 1,060,579 ### ### 0.0
2023-May-15 Mon 0.71 0.71 0.7 0.7 967,521 ### ### ### ###
2023-May-12 Fri 0.71 0.71 0.685 ### 942,674 ### 30.4 30.4 0.0
2023-May-11 Thu ### 0.71 ### 0.7 1,159,920 411,771 ### ### ###
2023-May-10 Wed 0.685 0.7 0.685 ### ### ### 0.0
2023-May-09 Tue ### ### ### 0.685 ### ### 0.0
2023-May-08 Mon 0.7 0.71 ### 0.7 462,140 164,059 ### ### ###
2023-May-05 Fri ### ### 0.7 0.7 1,628,072 569,825 29.6 29.6 ###
2023-May-04 Thu ### 0.71 0.6875 0.71 85.9 85.9 ###
2023-May-03 Wed ### 0.7 ### 0.7 88.7 88.7 ###
2023-May-02 Tue ### 0.7 0.685 ### 80.9 80.9 0.0
2023-May-01 Mon ### 0.7025 ### 0.7 827,181 290,547 ### ### ###
2023-Apr-28 Fri 0.71 0.71 ### 0.7 1,649,820 585,686 ### ### ###
2023-Apr-27 Thu 0.7 0.71 0.7 ### 1,086,326 765,859 75.7 75.7 0.0
2023-Apr-26 Wed ### ### ### ### 1,224,873 0 84.1 84.1 0.0
2023-Apr-24 Mon 0.7 0.71 0.7 ### 78.3 78.3 0.0
2023-Apr-21 Fri ### ### ### 0.71 ### ### ###
2023-Apr-20 Thu ### ### ### 0.7 ### ### ###
2023-Apr-19 Wed ### 0.71 0.685 0.71 3,160,680 2,204,574 ### ### ###
2023-Apr-18 Tue ### 0.71 0.685 0.71 2,262,886 ### 86.5 86.5 ###
2023-Apr-17 Mon ### ### 0.6825 0.7 1,844,524 629,443 ### ### ###
2023-Apr-14 Fri ### ### ### ### 1,160,986 0 ### ### 0.0
2023-Apr-13 Thu ### 0.72 0.7 0.7 ### ### ###
2023-Apr-12 Wed ### 0.72 ### 0.72 85.3 85.3 ###
2023-Apr-11 Tue 0.72 0.72 0.7 0.7 1,188,644 ### 15.9 15.9 ###
2023-Apr-06 Thu 0.71 0.7225 0.7075 0.72 ### ### ###
2023-Apr-05 Wed 0.7 0.71 ### ### 74.3 74.3 0.0
2023-Apr-04 Tue 0.685 0.7 0.685 0.685 4,126,988 ### 66.9 66.9 0.0
2023-Apr-03 Mon ### ### ### 0.7 3,792,788 0 ### ### ###
2023-Mar-31 Fri 0.7 ### 0.675 0.7 62.6 62.6 ###
2023-Mar-30 Thu ### 0.71 ### ### ### ### 0.0
2023-Mar-29 Wed ### 0.71 0.655 ### 3,758,589 ### ### ### 0.0
2023-Mar-28 Tue 0.645 ### ### ### ### ### 0.0
2023-Mar-27 Mon ### ### 0.6125 ### 7,418,357 2,271,871 95.3 95.3 0.0
2023-Mar-24 Fri ### ### ### ### ### ### 0.0
2023-Mar-23 Thu ### ### ### ### 70.4 70.4 0.0
2023-Mar-22 Wed ### ### ### ### 171,644 0 14.7 14.7 0.0
2023-Mar-21 Tue ### ### ### ### 323,124 0 ### ### 0.0
2023-Mar-20 Mon ### ### 0.625 ### 82.5 82.5 0.0
2023-Mar-17 Fri ### ### ### ### 76.8 76.8 0.0
2023-Mar-16 Thu 0.625 ### ### ### 1,341,286 0 ### ### 0.0
2023-Mar-15 Wed ### 0.655 ### 0.625 ### ### 0.0
2023-Mar-14 Tue ### ### 0.6225 ### 462,825 144,054 ### ### 0.0
2023-Mar-13 Mon ### 0.655 ### ### 28.8 28.8 0.0
2023-Mar-10 Fri ### ### 0.6525 ### 2,036,927 664,547 ### ### 0.0
2023-Mar-09 Thu 0.675 0.675 0.6525 ### 748,225 ### ### ### 0.0
2023-Mar-08 Wed 0.645 ### 0.645 0.655 1,130,574 ### 84.4 84.4 ###
2023-Mar-07 Tue ### 0.675 ### 0.675 988,228 333,526 92.3 92.3 0.0
2023-Mar-06 Mon ### ### ### ### 351,377 0 28.1 28.1 0.0
2023-Mar-03 Fri ### ### ### 0.645 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>

Server processing from 2024-05-10 22:40:09 thru 2024-05-10 22:40:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000