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 Mon 25-May-05 05:26:24 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

(SLK) SEALINK TRAVEL GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SLK    Limits Next Section


Company Details for (SLK) SEALINK TRAVEL GROUP LIMITED

Listing Code SLK
Listing Name SEALINK TRAVEL GROUP LIMITED
GICS Sector Consumer Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for SLK .. Monday 8th November 2021

SLK 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 ### 1 ###
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (SLK) SEALINK TRAVEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Jul-08 Tue 1.8 1.8 1.78 1.8 422 755 ### ### 0.1
2014-Jul-07 Mon 1.76 1.8 1.76 1.78 7,559 13,455 ### ### 0.1
2014-Jul-04 Fri 1.76 1.76 1.76 1.76 5 8 67.5 67.5 0.1
2014-Jul-03 Thu 1.75 1.75 1.75 1.75 5 8 ### ### 0.1
2014-Jul-02 Wed 1.8 1.8 1.75 1.75 ### ### 0.1
2014-Jul-01 Tue 1.85 1.85 1.8 1.8 ### ### 0.1
2014-Jun-30 Mon 1.89 1.89 1.89 1.89 0 ###
2014-Jun-27 Fri 1.87 1.89 1.87 1.89 11,382 ### 82.0 82.0 ###
2014-Jun-26 Thu 1.84 1.87 1.84 1.87 77.5 77.5 ###
2014-Jun-25 Wed ### ### 1.79 1.79 22.3 22.3 0.1
2014-Jun-24 Tue 1.8 1.82 1.76 ### ### ### 0.0
2014-Jun-23 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2014-Jun-20 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2014-Jun-19 Thu 1.76 1.8 1.76 1.8 19,057 33,921 ### ### 0.1
2014-Jun-18 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2014-Jun-17 Tue 1.76 1.8 1.76 1.8 10,644 18,946 ### ### 0.1
2014-Jun-16 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2014-Jun-13 Fri 1.8 1.8 1.78 1.8 72.5 72.5 0.1
2014-Jun-12 Thu 1.75 1.8 1.75 1.76 15,887 ### ### ### 0.1
2014-Jun-11 Wed 1.75 1.8 1.75 1.75 ### ### 0.1
2014-Jun-10 Tue 1.75 1.8 1.72 1.75 60,949 107,270 76.1 76.1 0.1
2014-Jun-06 Fri 1.8 1.8 1.8 1.8 0 0.1
2014-Jun-05 Thu 1.79 1.8 1.74 1.8 80.1 80.1 0.1
2014-Jun-04 Wed 1.79 1.79 1.79 1.79 20 ### 79.9 79.9 0.1
2014-Jun-03 Tue 1.745 1.8 1.74 1.79 26,428 46,777 91.6 91.6 0.1
2014-Jun-02 Mon 1.79 1.8 1.74 1.74 ### ### 0.1
2014-May-30 Fri 1.79 1.79 1.79 1.79 57 ### ### ### 0.1
2014-May-29 Thu 1.75 1.75 1.75 1.75 249,143 ### ### ### 0.1
2014-May-28 Wed 1.79 1.79 1.73 1.75 ### ### 0.1
2014-May-27 Tue 1.79 1.79 1.79 1.79 1 1 ### ### 0.1
2014-May-26 Mon 1.79 1.8 1.79 1.79 70.4 70.4 0.1
2014-May-23 Fri 1.8 1.8 1.79 1.8 12,385 ### ### ### 0.1
2014-May-22 Thu 1.78 1.8 1.78 1.8 79.5 79.5 0.1
2014-May-21 Wed 1.8 1.8 1.78 1.78 23.1 23.1 0.1
2014-May-20 Tue 1.78 1.8 1.73 1.79 ### ### 0.1
2014-May-19 Mon 1.78 1.78 1.78 1.78 1 1 80.8 80.8 0.1
2014-May-16 Fri 1.78 1.78 1.78 1.78 0 0.1
2014-May-15 Thu 1.8 1.84 1.73 1.78 ### ### 0.1
2014-May-14 Wed 1.78 1.82 1.77 1.8 ### ### 0.1
2014-May-13 Tue 1.78 1.78 1.78 1.78 1 1 ### ### 0.1
2014-May-12 Mon 1.79 1.79 1.78 1.78 10,121 ### ### ### 0.1
2014-May-09 Fri 1.78 1.84 1.73 1.78 16,243 ### ### ### 0.1
2014-May-08 Thu 1.78 1.85 1.78 1.85 94.2 94.2 0.1
2014-May-07 Wed 1.8 1.8 1.785 1.785 ### ### 0.1
2014-May-06 Tue 1.82 1.86 1.76 1.84 ### ### ###
2014-May-05 Mon 1.86 1.87 1.82 1.86 ### ### 0.1
2014-May-02 Fri ### 1.87 1.81 1.85 9,086 ### 24.0 24.0 0.1
2014-May-01 Thu 1.87 1.87 1.85 ### 41.8 41.8 0.0
2014-Apr-30 Wed 1.87 1.87 1.87 1.87 3 5 73.0 73.0 ###
2014-Apr-29 Tue 1.84 1.89 1.84 1.87 9,045 ### ### ### ###
2014-Apr-28 Mon 1.84 1.89 1.84 1.89 10,120 18,873 ### ### ###
2014-Apr-24 Thu 1.89 1.89 1.89 1.89 0 ###
2014-Apr-23 Wed 1.89 1.89 1.89 1.89 69.1 69.1 ###
2014-Apr-22 Tue 1.89 ### 1.89 ### 79.3 79.3 0.0
2014-Apr-17 Thu 1.845 1.89 1.845 1.89 88.9 88.9 ###
2014-Apr-16 Wed ### ### ### ### 66.5 66.5 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon 1.86 1.86 1.8 1.85 36.9 36.9 0.1
2014-Apr-11 Fri ### ### 1.85 1.89 36,779 34,020 ### ### ###
2014-Apr-10 Thu ### ### 1.89 1.89 21.1 21.1 ###
2014-Apr-09 Wed 1.89 ### 1.89 ### ### ### 0.0
2014-Apr-08 Tue ### ### 1.87 1.87 18,555 17,348 7.7 7.7 ###
2014-Apr-07 Mon ### ### ### ### 0 0.0
2014-Apr-04 Fri ### ### ### ### 70.5 70.5 0.0
2014-Apr-03 Thu ### ### ### ### 0 0.0
2014-Apr-02 Wed ### ### 1.87 ### ### ### 0.0
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon 2 2 ### ### ### ### 0.0
2014-Mar-28 Fri ### ### ### ### ### ### 0.0
2014-Mar-27 Thu 1.855 ### 1.855 1.87 13,723 12,728 ### ### ###
2014-Mar-26 Wed ### 1.855 ### 1.855 ### ### 0.1
2014-Mar-25 Tue 1.82 1.82 1.76 1.82 ### ### ###
2014-Mar-24 Mon 1.81 1.81 1.73 1.75 8,025 ### ### ### 0.1
2014-Mar-21 Fri 1.82 1.82 1.8 1.82 67.5 67.5 ###
2014-Mar-20 Thu ### 1.82 1.8 1.82 16,487 29,841 ### ### ###
2014-Mar-19 Wed 1.82 1.82 1.82 1.82 ### ### ###
2014-Mar-18 Tue 1.8 1.82 1.77 1.82 82.2 82.2 ###
2014-Mar-17 Mon 1.8 1.8 1.8 1.8 15,544 27,979 ### ### 0.1
2014-Mar-14 Fri 1.79 1.82 1.78 1.8 83.9 83.9 0.1
2014-Mar-13 Thu 1.8 1.8 1.79 1.79 22.5 22.5 0.1
2014-Mar-12 Wed 1.8 1.8 1.77 1.79 31.0 31.0 0.1
2014-Mar-11 Tue 1.79 1.8 1.77 1.8 38,886 ### 81.0 81.0 0.1
2014-Mar-10 Mon 1.8 1.8 1.8 1.8 73.5 73.5 0.1
2014-Mar-07 Fri 1.8 1.8 1.77 1.8 15,477 27,626 68.0 68.0 0.1
2014-Mar-06 Thu 1.8 1.8 1.785 1.8 ### ### 0.1
2014-Mar-05 Wed 1.83 1.845 1.8 1.8 ### ### 0.1
2014-Mar-04 Tue 1.85 1.85 ### ### ### ### 0.0
2014-Mar-03 Mon 1.8 ### 1.785 1.8 72.3 72.3 0.1
2014-Feb-28 Fri 1.82 1.82 1.82 1.82 ### ### ###
2014-Feb-27 Thu 1.79 1.82 1.79 1.82 ### ### ###
2014-Feb-26 Wed 1.75 1.79 1.72 1.79 ### ### 0.1
2014-Feb-25 Tue 1.8 1.8 1.78 1.78 ### ### 0.1
2014-Feb-24 Mon ### 1.8 ### 1.8 18,681 ### 72.5 72.5 0.1
2014-Feb-21 Fri 1.75 1.8 1.75 1.8 ### ### 0.1
2014-Feb-20 Thu ### ### ### ### 70.6 70.6 0.0
2014-Feb-19 Wed ### ### ### ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### 81.4 81.4 0.0
2014-Feb-17 Mon ### ### ### ### ### ### 0.0
2014-Feb-14 Fri 1.625 ### 1.625 ### 36,726 ### 74.1 74.1 0.0
2014-Feb-13 Thu ### ### ### ### 7,524 0 ### ### 0.0
2014-Feb-12 Wed 1.645 1.645 ### ### 21.6 21.6 0.0
2014-Feb-11 Tue 1.645 1.655 1.645 1.645 67.9 67.9 0.1
2014-Feb-10 Mon 1.645 1.645 1.645 1.645 8,684 14,285 72.6 72.6 0.1
2014-Feb-07 Fri ### 1.645 ### 1.645 ### ### 0.1
2014-Feb-06 Thu 1.57 1.59 1.57 1.57 335,873 530,679 ### ### 0.1
2014-Feb-05 Wed 1.56 1.56 1.54 1.56 420,879 ### 77.5 77.5 ###
2014-Feb-04 Tue ### ### 1.55 1.55 9.1 9.1 ###
2014-Feb-03 Mon ### ### 1.59 1.59 ### ### ###
2014-Jan-31 Fri 1.59 1.59 1.59 1.59 69.3 69.3 ###
2014-Jan-30 Thu ### ### 1.58 1.58 1,042 823 13.9 13.9 0.1
2014-Jan-29 Wed 1.59 ### 1.585 ### 27,044 ### ### ### 0.0
2014-Jan-28 Tue ### ### 1.59 1.59 16,678 13,259 32.5 32.5 ###
2014-Jan-24 Fri ### ### 1.59 1.59 ### ### ###
2014-Jan-23 Thu ### ### ### ### 39,940 0 ### ### 0.0
2014-Jan-22 Wed ### ### ### ### ### ### 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### 2,789 0 ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 15,250 0 ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 38,120 0 87.9 87.9 0.0
2014-Jan-15 Wed 1.59 ### 1.59 ### 84.2 84.2 0.0
2014-Jan-14 Tue 1.59 1.59 1.58 1.58 ### ### 0.1
2014-Jan-13 Mon 1.53 ### 1.53 ### ### ### 0.0
2014-Jan-10 Fri 1.53 1.53 1.53 1.53 71.9 71.9 ###
2014-Jan-09 Thu 1.53 1.53 1.53 1.53 6,487 9,925 ### ### ###
2014-Jan-08 Wed 1.52 1.52 1.52 1.52 0 0.1
2014-Jan-07 Tue 1.53 1.53 1.52 1.52 26.1 26.1 0.1
2014-Jan-06 Mon 1.54 1.54 1.52 1.53 64,150 98,149 ### ### ###
2014-Jan-03 Fri 1.56 1.56 1.54 1.54 ### ### ###
2014-Jan-02 Thu 1.56 1.56 1.56 1.56 7,249 ### ### ### ###
2013-Dec-31 Tue 1.56 1.56 1.56 1.56 0 ###
2013-Dec-30 Mon 1.56 1.56 1.56 1.56 ### ### ###
2013-Dec-27 Fri 1.55 1.55 1.55 1.55 0 ###
2013-Dec-24 Tue 1.57 1.58 1.55 1.55 ### ### ###
2013-Dec-23 Mon 1.53 1.55 1.52 1.55 122,828 188,540 78.3 78.3 ###
2013-Dec-20 Fri 1.55 1.55 1.52 1.52 16.3 16.3 0.1
2013-Dec-19 Thu 1.59 ### 1.59 ### 15,857 ### 69.3 69.3 0.0
2013-Dec-18 Wed 1.55 ### 1.55 ### 12,582 9,751 ### ### 0.0
2013-Dec-17 Tue 1.55 1.55 1.52 1.55 30,947 ### 77.4 77.4 ###
2013-Dec-16 Mon 1.51 1.55 1.51 1.55 ### ### ###
2013-Dec-13 Fri 1.51 1.51 1.51 1.51 61.7 61.7 0.1
2013-Dec-12 Thu 1.51 1.51 1.5 1.51 221,750 ### ### ### 0.1
2013-Dec-11 Wed 1.55 1.55 1.55 1.55 72.3 72.3 ###
2013-Dec-10 Tue 1.52 1.55 1.52 1.55 87.7 87.7 ###
2013-Dec-09 Mon 1.52 1.53 1.51 1.52 11,629 17,676 78.6 78.6 0.1
2013-Dec-06 Fri ### ### ### ### ### ### 0.0
2013-Dec-05 Thu 1.51 1.51 ### ### 11,020 8,320 40.2 40.2 0.0
2013-Dec-04 Wed 1.5 1.5 1.47 1.5 ### ### 0.1
2013-Dec-03 Tue 1.52 1.52 1.47 1.47 ### ### ###
2013-Dec-02 Mon 1.55 1.55 1.5 1.5 13,084 19,953 15.1 15.1 0.1
2013-Nov-29 Fri 1.55 1.55 1.55 1.55 71.9 71.9 ###
2013-Nov-28 Thu 1.55 1.56 1.55 1.56 ### ### ###
2013-Nov-27 Wed 1.58 1.58 1.55 1.55 161,322 ### 22.5 22.5 ###
2013-Nov-26 Tue 1.58 1.58 ### 1.58 74.4 74.4 0.1
2013-Nov-25 Mon 1.59 1.59 1.58 1.58 31.7 31.7 0.1
2013-Nov-22 Fri 1.51 1.59 1.51 1.59 ### ### ###
2013-Nov-21 Thu 1.49 ### 1.49 ### 66,127 ### ### ### 0.0
2013-Nov-20 Wed 1.475 1.48 ### 1.48 35,177 ### ### ### 0.1
2013-Nov-19 Tue 1.475 1.48 ### 1.475 76.9 76.9 0.1
2013-Nov-18 Mon 1.475 1.475 1.46 1.475 351,340 ### 79.4 79.4 0.1
2013-Nov-15 Fri 1.47 1.475 1.47 1.475 65.4 65.4 0.1
2013-Nov-14 Thu 1.42 1.47 1.42 1.47 ### ### ###
2013-Nov-13 Wed 1.445 1.46 1.42 1.42 37,874 ### 23.8 23.8 ###
2013-Nov-12 Tue 1.45 1.46 1.45 1.45 ### ### ###
2013-Nov-11 Mon 1.47 1.47 1.47 1.47 3,680 ### ### ### ###
2013-Nov-08 Fri 1.48 1.485 1.47 1.47 24.0 24.0 ###
2013-Nov-07 Thu 1.48 1.48 1.48 1.48 ### ### 0.1
2013-Nov-06 Wed 1.48 1.48 1.45 1.45 15.6 15.6 ###
2013-Nov-05 Tue 1.48 1.48 1.475 1.48 68.8 68.8 0.1
2013-Nov-04 Mon 1.47 1.485 1.45 1.45 53,558 ### 28.7 28.7 ###
2013-Nov-01 Fri 1.44 1.47 1.43 1.45 42,922 ### 82.2 82.2 ###
2013-Oct-31 Thu 1.43 1.44 1.425 1.44 24,787 ### ### ### 0.1
2013-Oct-30 Wed 1.42 1.45 1.42 1.42 63,988 91,822 74.5 74.5 ###
2013-Oct-29 Tue ### 1.42 ### 1.42 320,272 ### 82.4 82.4 ###
2013-Oct-28 Mon 1.425 1.425 ### ### 108,252 77,129 22.7 22.7 0.0
2013-Oct-25 Fri 1.475 1.475 1.45 1.45 ### ### ###
2013-Oct-24 Thu 1.45 1.485 1.45 1.455 70.9 70.9 ###
2013-Oct-23 Wed 1.475 1.475 1.46 1.46 ### ### 0.1
2013-Oct-22 Tue 1.49 1.49 1.45 1.47 122,778 180,483 ### ### ###
2013-Oct-21 Mon 1.53 1.53 ### ### 130,976 ### ### ### 0.0
2013-Oct-18 Fri ### 1.52 1.51 1.52 232,622 352,422 ### ### 0.1
2013-Oct-17 Thu 1.51 1.55 1.5 1.5 25.6 25.6 0.1
2013-Oct-16 Wed 1.51 1.55 1.455 1.5 ### ### 0.1


<< Previous 1 2 3 4
     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 2025-05-05 17:26:24 thru 2025-05-05 17:26:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000