|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sat 24-May-04 09:00:23 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SIM) SCIMITAR RESOURCES LIMITED Daily Prices...
|
TOC    Company Info for SIM    Limits |
Company Details for (SIM) SCIMITAR RESOURCES LIMITED
Listing Code
| SIM
|
Listing Name
| SCIMITAR RESOURCES LIMITED
|
GICS Sector
| Energy
|
ISIN Name
| SCIMITAR RESOURCES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000SIM3 |
Maximum Price date available .. Friday 3rd May 2024 Latest price with VOLUME for SIM .. Wednesday 3rd June 2009
SIM is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for SIM    Bottom |
End of day Prices (full format), 113 Days for (SIM) SCIMITAR RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.0385 |
2009-Jun-04 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2009-Jun-03 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 61.7
| 61.7
| ### |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 66,625
| 0
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 46,577
| 0
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| ###
| 0.285
| ###
| 114,056
| 16,252
| 71.4
| 71.4
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2009-May-22 Fri
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 0.345
| 0.345
|
|
| 8.0
| 8.0
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| 0.355
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| 0.27
| ###
| 0.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-May-12 Tue
| 0.27
| 0.27
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2009-May-11 Mon
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2009-May-08 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2009-May-07 Thu
| ###
| ###
| 0.25
| 0.29
|
|
| 20.5
| 20.5
| ### |
2009-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| ###
| 0.29
| 0.29
| 122,027
| ###
| 16.4
| 16.4
| ### |
2009-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2009-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2009-Apr-29 Wed
| ###
| 0.325
| 0.29
| 0.325
|
|
| 74.5
| 74.5
| ### |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2009-Apr-22 Wed
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| 91.8
| 91.8
| ### |
2009-Apr-21 Tue
| 0.28
| 0.28
| 0.27
| 0.27
| 88,541
| 24,348
| 15.8
| 15.8
| ### |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| 0.285
| 0.285
|
|
| 7.4
| 7.4
| ### |
2009-Apr-14 Tue
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2009-Apr-08 Wed
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 85.9
| 85.9
| ### |
2009-Apr-07 Tue
| 0.25
| 0.29
| 0.245
| 0.29
|
|
| 97.7
| 97.7
| ### |
2009-Apr-06 Mon
| 0.22
| 0.245
| 0.22
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| 0.22
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2009-Apr-02 Thu
| 0.2
| 0.22
| 0.2
| 0.21
|
|
| 85.2
| 85.2
| ### |
2009-Apr-01 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Mar-31 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 0.185
| 0.2
| 0.185
| 0.2
| 7,250
| ###
| 91.0
| 91.0
| 0.0 |
2009-Mar-25 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Mar-24 Tue
| ###
| 0.2
| ###
| 0.2
| 15,024
| ###
| 90.7
| 90.7
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-19 Thu
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2009-Mar-17 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Mar-12 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Mar-11 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-06 Fri
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2009-Mar-04 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2009-Mar-03 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2009-Mar-02 Mon
| 0.185
| ###
| 0.185
| 0.185
| 44,425
| ###
| ###
| ###
| ### |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2009-Feb-24 Tue
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Feb-20 Fri
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 5.0
| 5.0
| 0.0 |
2009-Feb-19 Thu
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 86.9
| 86.9
| ### |
2009-Feb-18 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2009-Feb-17 Tue
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| 4.9
| 4.9
| ### |
2009-Feb-16 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2009-Feb-13 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2009-Feb-12 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 49,250
| ###
| 67.1
| 67.1
| 0.0 |
2009-Feb-11 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 3,250
| ###
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Feb-09 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Feb-06 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Feb-05 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Feb-04 Wed
| 0.22
| 0.22
| 0.2
| 0.2
| 73,550
| 15,445
| 6.0
| 6.0
| 0.0 |
2009-Feb-03 Tue
| 0.21
| 0.22
| 0.21
| 0.22
| 49,587
| ###
| 90.8
| 90.8
| 0.0 |
2009-Feb-02 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2009-Jan-30 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 66.9
| 66.9
| 0.0 |
2009-Jan-29 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Jan-28 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 44,945
| 8,989
| 70.9
| 70.9
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Jan-23 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2009-Jan-22 Thu
| 0.2
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| 0.2
| 0.2
| 25,085
| ###
| 10.1
| 10.1
| 0.0 |
2009-Jan-19 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 2,051
| 471
| 77.2
| 77.2
| ### |
2009-Jan-16 Fri
| 0.23
| 0.245
| 0.23
| 0.23
| 72,949
| 17,325
| 72.2
| 72.2
| ### |
2009-Jan-15 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 81.0
| 81.0
| ### |
2009-Jan-14 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2009-Jan-13 Tue
| 0.25
| 0.25
| 0.23
| 0.23
| 23,774
| ###
| 5.4
| 5.4
| ### |
2009-Jan-12 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2009-Jan-09 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2009-Jan-08 Thu
| ###
| ###
| 0.245
| 0.27
|
|
| 4.3
| 4.3
| ### |
2009-Jan-07 Wed
| 0.29
| ###
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2009-Jan-06 Tue
| 0.27
| 0.28
| 0.26
| 0.28
| 136,755
| 36,923
| ###
| ###
| ### |
2009-Jan-05 Mon
| ###
| 0.28
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2009-Jan-02 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 5,240
| ###
| 63.4
| 63.4
| ### |
2008-Dec-31 Wed
| 0.23
| 0.245
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| 0.2
| 0.25
| 0.2
| 0.225
| 70,380
| ###
| 95.1
| 95.1
| ### |
2008-Dec-29 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| 89.1
| 89.1
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
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 2024-05-04 09:00:23 thru 2024-05-04 09:00:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|