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 Tue 24-May-21 07:41:47 PM 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

(SIM) SCIMITAR RESOURCES LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for SIM    Limits Next Section


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 17th May 2024
Latest price with VOLUME for SIM .. Wednesday 3rd June 2009

SIM 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 ### ### ###
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

113 Days for (SIM) SCIMITAR RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.0385
2007-Mar-12 Mon 0.57 0.57 0.57 0.57 ### ### ###
2007-Mar-09 Fri 0.58 0.585 0.56 0.585 ### ### ###
2007-Mar-08 Thu 0.55 0.55 0.545 0.545 15,384 8,422 27.3 27.3 0.0
2007-Mar-07 Wed 0.55 0.57 0.54 0.54 16.9 16.9 0.0
2007-Mar-06 Tue 0.53 0.55 0.53 ### ### ### 0.0
2007-Mar-05 Mon 0.59 0.59 0.53 0.53 ### ### 0.0
2007-Mar-02 Fri 0.59 ### 0.59 ### 82.6 82.6 0.0
2007-Mar-01 Thu ### ### 0.58 0.585 ### ### ###
2007-Feb-28 Wed ### ### 0.56 ### 248,151 69,482 ### ### 0.0
2007-Feb-27 Tue 0.675 ### ### ### 11.4 11.4 0.0
2007-Feb-26 Mon ### ### ### 0.675 32.1 32.1 0.0
2007-Feb-23 Fri ### ### ### ### 117,171 0 ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 141,850 0 ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 179,374 0 ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 22.7 22.7 0.0
2007-Feb-19 Mon ### ### ### ### 20.9 20.9 0.0
2007-Feb-16 Fri ### ### ### ### 85.3 85.3 0.0
2007-Feb-15 Thu ### ### ### ### 34,152 0 ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 127,248 0 67.0 67.0 0.0
2007-Feb-13 Tue 0.655 ### ### ### ### ### 0.0
2007-Feb-12 Mon 0.655 0.655 ### 0.655 ### ### ###
2007-Feb-09 Fri ### 0.655 ### 0.655 ### ### ###
2007-Feb-08 Thu ### ### ### ### 82,350 0 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 5.0 5.0 0.0
2007-Feb-06 Tue 0.675 ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### 0.675 78.3 78.3 0.0
2007-Feb-02 Fri ### ### ### ### 176,250 0 ### ### 0.0
2007-Feb-01 Thu 0.7 0.7 ### ### 14.4 14.4 0.0
2007-Jan-31 Wed 0.72 0.73 0.7 0.7 136,929 ### 14.7 14.7 ###
2007-Jan-30 Tue 0.7 0.7 ### 0.7 65.1 65.1 ###
2007-Jan-29 Mon ### 0.73 ### 0.7 82.4 82.4 ###
2007-Jan-25 Thu 0.7 0.7 ### ### 13.2 13.2 0.0
2007-Jan-24 Wed ### ### ### ### 464,356 0 91.1 91.1 0.0
2007-Jan-23 Tue ### ### ### 0.675 ### ### 0.0
2007-Jan-22 Mon 0.645 0.675 ### 0.675 151,546 51,146 92.4 92.4 0.0
2007-Jan-19 Fri ### ### ### ### 120,147 0 19.2 19.2 0.0
2007-Jan-18 Thu ### ### 0.645 0.645 11.1 11.1 ###
2007-Jan-17 Wed ### ### ### ### 31.7 31.7 0.0
2007-Jan-16 Tue ### ### ### ### 4.2 4.2 0.0
2007-Jan-15 Mon 0.645 ### 0.645 ### 65,246 21,041 95.4 95.4 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed 0.7 0.72 ### ### 18.1 18.1 0.0
2007-Jan-09 Tue ### 0.7 ### 0.7 215,220 75,327 ### ### ###
2007-Jan-08 Mon ### 0.7 ### ### 273,582 95,753 ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 119,378 0 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 0.72 0.72 ### ### 331,779 119,440 3.8 3.8 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri 0.58 ### 0.58 0.58 ### ### ###
2006-Dec-28 Thu 0.56 0.59 0.555 0.585 ### ### ###
2006-Dec-27 Wed 0.545 0.55 0.545 0.55 41,374 22,652 ### ### ###
2006-Dec-22 Fri 0.545 0.55 0.54 0.55 73.3 73.3 ###
2006-Dec-21 Thu 0.54 ### 0.54 0.55 86.4 86.4 ###
2006-Dec-20 Wed 0.52 0.56 ### 0.56 97.2 97.2 ###
2006-Dec-19 Tue 0.55 0.55 0.51 0.51 216,741 114,872 ### ### ###
2006-Dec-18 Mon 0.555 0.56 0.545 0.55 45,950 25,387 ### ### ###
2006-Dec-15 Fri 0.55 0.56 0.545 0.56 ### ### ###
2006-Dec-14 Thu 0.56 0.56 0.555 0.555 21.5 21.5 ###
2006-Dec-13 Wed 0.59 ### 0.57 0.57 ### ### ###
2006-Dec-12 Tue 0.575 0.585 0.575 0.585 ### ### ###
2006-Dec-11 Mon 0.56 0.56 0.55 0.56 67.3 67.3 ###
2006-Dec-08 Fri 0.58 0.59 0.58 0.58 ### ### ###
2006-Dec-07 Thu 0.56 ### 0.55 0.59 90,380 24,854 ### ### 0.0
2006-Dec-06 Wed 0.57 0.58 0.55 0.55 8.8 8.8 ###
2006-Dec-05 Tue 0.58 0.58 0.555 0.58 ### ### ###
2006-Dec-04 Mon ### ### 0.54 ### 68.4 68.4 0.0
2006-Dec-01 Fri ### ### 0.59 ### 58,271 17,189 ### ### 0.0
2006-Nov-30 Thu 0.625 0.625 0.59 0.59 88,741 ### ### ### 0.0
2006-Nov-29 Wed ### ### ### 0.625 67.4 67.4 0.0
2006-Nov-28 Tue ### ### ### ### 171,073 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 127,545 0 ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 57,370 0 ### ### 0.0
2006-Nov-23 Thu 0.625 ### ### ### 210,280 0 ### ### 0.0
2006-Nov-22 Wed 0.59 0.625 0.59 ### 357,374 ### 78.1 78.1 0.0
2006-Nov-21 Tue 0.56 ### 0.55 0.59 145,776 40,088 ### ### 0.0
2006-Nov-20 Mon 0.55 0.56 0.55 0.55 ### ### ###
2006-Nov-17 Fri 0.56 0.56 0.54 0.54 8.4 8.4 0.0
2006-Nov-16 Thu 0.58 ### 0.56 0.56 77,640 ### ### ### ###
2006-Nov-15 Wed 0.55 0.58 0.54 0.55 68.4 68.4 ###
2006-Nov-14 Tue 0.555 0.555 0.53 0.545 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri 0.58 0.585 0.53 0.57 ### ### ###
2006-Nov-09 Thu ### ### 0.545 0.58 15.4 15.4 ###
2006-Nov-08 Wed ### ### 0.59 ### 22.6 22.6 0.0
2006-Nov-07 Tue ### ### 0.555 ### ### ### 0.0
2006-Nov-06 Mon 0.52 ### 0.52 ### 96.2 96.2 0.0
2006-Nov-03 Fri 0.56 0.56 0.485 0.52 113,482 ### 2.6 2.6 0.0
2006-Nov-02 Thu 0.53 0.575 0.53 ### 237,685 131,320 ### ### 0.0
2006-Nov-01 Wed 0.5 ### 0.48 ### 234,127 ### ### ### 0.0
2006-Oct-31 Tue 0.48 0.5 0.48 0.48 ### ### 0.0
2006-Oct-30 Mon 0.49 0.49 0.475 0.475 ### ### ###
2006-Oct-27 Fri 0.47 0.47 0.47 0.47 70.1 70.1 ###
2006-Oct-26 Thu ### ### 0.47 0.47 ### ### ###
2006-Oct-25 Wed 0.49 0.5 0.48 0.5 129,343 63,378 83.4 83.4 0.0
2006-Oct-24 Tue 0.46 0.485 0.46 0.485 ### ### 0.0
2006-Oct-23 Mon ### ### 0.45 0.45 53,050 ### 1.8 1.8 0.0
2006-Oct-20 Fri 0.47 ### 0.47 ### 93.1 93.1 0.0
2006-Oct-19 Thu 0.45 0.47 0.45 0.47 ### ### ###
2006-Oct-18 Wed 0.45 0.45 0.45 0.45 38,085 ### ### ### 0.0
2006-Oct-17 Tue 0.47 0.47 0.45 0.45 60,954 ### 7.5 7.5 0.0
2006-Oct-16 Mon 0.475 0.485 0.475 0.485 53,089 25,482 ### ### 0.0
2006-Oct-13 Fri 0.475 0.475 0.475 0.475 ### ### ###
2006-Oct-12 Thu 0.48 0.5 0.48 0.5 69,573 ### ### ### 0.0
2006-Oct-11 Wed ### 0.47 ### 0.47 80,128 ### 73.0 73.0 ###
2006-Oct-10 Tue 0.47 0.49 0.46 0.485 ### ### 0.0
2006-Oct-09 Mon 0.47 0.47 0.47 0.47 ### ### ###
2006-Oct-06 Fri 0.475 0.475 0.47 0.47 10,450 ### 21.4 21.4 ###
2006-Oct-05 Thu 0.47 0.475 0.47 0.475 ### ### ###
2006-Oct-04 Wed 0.48 0.48 0.47 0.47 167,042 79,344 ### ### ###
2006-Oct-03 Tue 0.5 0.5 0.49 0.49 ### ### ###
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0.51 0.51 0.5 0.5 12.4 12.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-05-21 19:41:47 thru 2024-05-21 19:41:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000