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-Jun-11 03:43:43 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

(SMA) SMARTTRANS HOLDINGS LTD Daily Prices Page 11...

     Prev Section TOC    Company Info for SMA    Limits Next Section


Company Details for (SMA) SMARTTRANS HOLDINGS LTD

Listing Code SMA
Listing Name SMARTTRANS HOLDINGS LTD
GICS Sector Software & Services
ISIN Name SMARTTRANS HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SMA0


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for SMA .. Tuesday 21st August 2018

SMA 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 0.0
MAX 0.28 634,262,824 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SMA    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 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 Next >>


End of day Prices (full format),

113 Days for (SMA) SMARTTRANS HOLDINGS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.218
2014-Jan-10 Fri 0.027 0.027 0.027 0.027 2,350,686 ### 71.9 71.9 ###
2014-Jan-09 Thu 0.028 0.028 0.027 0.027 2,580,742 70,970 9.0 9.0 ###
2014-Jan-08 Wed 0.026 0.028 0.026 0.027 92.5 92.5 ###
2014-Jan-07 Tue 0.029 0.029 0.026 0.026 1.8 1.8 ###
2014-Jan-06 Mon ### ### 0.027 0.028 39,926,383 ### ### ### ###
2014-Jan-03 Fri 0.026 0.028 0.026 0.027 92.3 92.3 ###
2014-Jan-02 Thu 0.029 0.029 0.025 0.025 ### ### ###
2013-Dec-31 Tue 0.028 0.029 0.028 0.028 69.1 69.1 ###
2013-Dec-30 Mon 0.025 0.027 0.024 0.027 95.9 95.9 ###
2013-Dec-27 Fri 0.022 0.025 0.022 0.025 3,969,956 ### 99.3 99.3 ###
2013-Dec-24 Tue 0.022 0.022 0.022 0.022 1,379,223 30,342 67.7 67.7 ###
2013-Dec-23 Mon 0.022 0.023 0.022 0.022 ### ### ###
2013-Dec-20 Fri 0.024 0.024 0.021 0.021 1,070,820 ### 1.6 1.6 ###
2013-Dec-19 Thu 0.022 0.023 0.021 0.023 93.6 93.6 ###
2013-Dec-18 Wed 0.023 0.024 0.022 0.022 572,086 13,157 7.1 7.1 ###
2013-Dec-17 Tue 0.023 0.024 0.022 0.022 9.7 9.7 ###
2013-Dec-16 Mon ### 0.022 ### 0.022 ### ### ###
2013-Dec-13 Fri 0.021 0.023 ### ### ### ### 0.0
2013-Dec-12 Thu 0.023 0.023 0.021 0.021 3.6 3.6 ###
2013-Dec-11 Wed 0.022 0.022 0.022 0.022 72.3 72.3 ###
2013-Dec-10 Tue 0.023 0.023 0.022 0.022 1,663,049 ### ### ### ###
2013-Dec-09 Mon 0.024 0.026 0.022 0.022 3.7 3.7 ###
2013-Dec-06 Fri 0.024 0.026 0.024 0.024 5,108,071 ### ### ### ###
2013-Dec-05 Thu 0.025 0.025 0.024 0.025 3,568,783 ### ### ### ###
2013-Dec-04 Wed 0.024 0.025 0.024 0.024 ### ### ###
2013-Dec-03 Tue 0.024 0.024 0.022 0.024 10,560,559 ### 75.5 75.5 ###
2013-Dec-02 Mon ### ### 0.025 0.025 0.4 0.4 ###
2013-Nov-29 Fri 0.027 0.028 0.027 0.027 71.9 71.9 ###
2013-Nov-28 Thu 0.024 0.028 0.024 0.027 13,424,251 ### ### ### ###
2013-Nov-27 Wed 0.021 0.025 0.021 0.024 ### ### ###
2013-Nov-26 Tue 0.022 0.022 0.021 0.021 9.5 9.5 ###
2013-Nov-25 Mon 0.023 0.023 0.021 0.021 5,933,744 130,542 4.7 4.7 ###
2013-Nov-22 Fri 0.026 0.027 0.023 0.023 9,569,784 239,244 ### ### ###
2013-Nov-21 Thu 0.023 0.026 0.023 0.025 ### ### ###
2013-Nov-20 Wed 0.021 0.025 0.021 0.023 97.0 97.0 ###
2013-Nov-19 Tue 0.024 0.024 0.022 0.022 4.0 4.0 ###
2013-Nov-18 Mon 0.027 0.027 0.024 0.024 9,232,527 235,429 ### ### ###
2013-Nov-15 Fri 0.029 0.029 0.025 0.026 13,685,674 ### ### ### ###
2013-Nov-14 Thu ### ### 0.028 ### 5,446,979 76,257 67.3 67.3 0.0
2013-Nov-13 Wed ### ### 0.029 0.029 ### ### 0.0
2013-Nov-12 Tue ### ### 0.028 ### ### ### 0.0
2013-Nov-11 Mon 0.027 ### 0.026 ### ### ### 0.0
2013-Nov-08 Fri 0.027 0.027 0.026 0.026 ### ### ###
2013-Nov-07 Thu 0.027 0.028 0.027 0.027 ### ### ###
2013-Nov-06 Wed 0.027 0.029 0.025 0.027 72.4 72.4 ###
2013-Nov-05 Tue ### ### 0.026 0.027 2.1 2.1 ###
2013-Nov-04 Mon ### ### ### ### ### ### 0.0
2013-Nov-01 Fri ### ### 0.028 ### ### ### 0.0
2013-Oct-31 Thu ### ### ### ### 2.3 2.3 0.0
2013-Oct-30 Wed 0.041 0.041 ### ### 4.9 4.9 0.0
2013-Oct-29 Tue ### 0.041 ### ### 75.1 75.1 0.0
2013-Oct-28 Mon ### 0.041 ### 0.041 96.1 96.1 0.0
2013-Oct-25 Fri ### ### ### ### 4.8 4.8 0.0
2013-Oct-24 Thu ### 0.041 ### ### ### ### 0.0
2013-Oct-23 Wed 0.042 0.044 ### ### 16,429,184 361,442 ### ### 0.0
2013-Oct-22 Tue ### 0.045 ### 0.042 97.6 97.6 ###
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri ### ### ### ### ### ### 0.0
2013-Oct-17 Thu ### ### ### ### 24,959,824 0 ### ### 0.0
2013-Oct-16 Wed ### ### ### ### 33,685,825 0 98.9 98.9 0.0
2013-Oct-15 Tue ### ### 0.029 ### ### ### 0.0
2013-Oct-14 Mon 0.028 ### 0.028 ### 25,173,120 352,423 ### ### 0.0
2013-Oct-11 Fri ### ### 0.027 0.027 32,909,520 444,278 ### ### ###
2013-Oct-10 Thu ### ### 0.028 ### 70.5 70.5 0.0
2013-Oct-09 Wed 0.021 ### 0.021 ### ### ### 0.0
2013-Oct-08 Tue 0.022 0.023 0.022 0.022 6,099,358 ### ### ### ###
2013-Oct-07 Mon 0.024 0.025 0.022 0.023 4,736,040 ### 9.3 9.3 ###
2013-Oct-04 Fri 0.024 0.024 0.023 0.023 7.6 7.6 ###
2013-Oct-03 Thu 0.023 0.026 0.023 0.023 69.1 69.1 ###
2013-Oct-02 Wed 0.021 0.026 0.021 0.023 104,601,982 2,458,146 98.4 98.4 ###
2013-Oct-01 Tue ### ### ### ### 10,859,747 0 98.7 98.7 0.0
2013-Sep-30 Mon ### ### ### ### 35,950,377 0 ### ### 0.0
2013-Sep-27 Fri ### ### ### ### 18,064,375 0 99.3 99.3 0.0
2013-Sep-26 Thu ### ### ### ### 10,152,523 0 95.2 95.2 0.0
2013-Sep-25 Wed ### ### ### ### 19,225,777 0 96.2 96.2 0.0
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 73.2 73.2 0.0
2013-Sep-20 Fri ### ### ### ### 99.3 99.3 0.0
2013-Sep-19 Thu ### ### ### ### 10,698,246 0 ### ### 0.0
2013-Sep-18 Wed ### ### ### ### ### ### 0.0
2013-Sep-17 Tue ### ### ### ### 98.9 98.9 0.0
2013-Sep-16 Mon ### ### ### ### ### ### 0.0
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 1.0 1.0 0.0
2013-Sep-11 Wed ### ### ### ### 0 0.0
2013-Sep-10 Tue ### ### ### ### ### ### 0.0
2013-Sep-09 Mon ### ### ### ### 0 0.0
2013-Sep-06 Fri ### ### ### ### 0 0.0
2013-Sep-05 Thu ### ### ### ### 186,740 0 74.7 74.7 0.0
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 68.5 68.5 0.0
2013-Sep-02 Mon ### ### ### ### ### ### 0.0
2013-Aug-30 Fri ### ### ### ### 0 0.0
2013-Aug-29 Thu ### ### ### ### ### ### 0.0
2013-Aug-28 Wed ### ### ### ### ### ### 0.0
2013-Aug-27 Tue ### ### ### ### 0.6 0.6 0.0
2013-Aug-26 Mon ### ### ### ### 0 0.0
2013-Aug-23 Fri ### ### ### ### 5,090,075 0 63.9 63.9 0.0
2013-Aug-22 Thu ### ### ### ### 0 0.0
2013-Aug-21 Wed ### ### ### ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 73.7 73.7 0.0
2013-Aug-19 Mon ### ### ### ### 1,101,570 0 70.3 70.3 0.0
2013-Aug-16 Fri ### ### ### ### 68.7 68.7 0.0
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 0 0.0
2013-Aug-13 Tue ### ### ### ### 60.3 60.3 0.0
2013-Aug-12 Mon ### ### ### ### 503,950 0 ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 99.0 99.0 0.0
2013-Aug-08 Thu ### ### ### ### 99.1 99.1 0.0
2013-Aug-07 Wed ### ### ### ### 0 0.0
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon ### ### ### ### ### ### 0.0
2013-Aug-02 Fri ### ### ### ### 68.7 68.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 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 2024-06-11 15:43:43 thru 2024-06-11 15:43:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000