Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Jun-11 05:13:52 AM 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 16...

     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
2011-Oct-13 Thu ### ### ### ### 13.0 13.0 0.0
2011-Oct-12 Wed ### ### ### ### 89.9 89.9 0.0
2011-Oct-11 Tue 0.028 ### 0.028 ### 1,471,148 ### 99.6 99.6 0.0
2011-Oct-10 Mon ### ### ### ### 0 0.0
2011-Oct-07 Fri ### ### ### ### 0 0.0
2011-Oct-06 Thu ### ### ### ### ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 3,459,757 0 12.9 12.9 0.0
2011-Oct-04 Tue ### ### ### ### 1,012,340 0 90.6 90.6 0.0
2011-Oct-03 Mon ### ### ### ### 1,316,348 0 ### ### 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu ### ### ### ### ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 71.0 71.0 0.0
2011-Sep-27 Tue ### ### ### ### 1,553,845 0 ### ### 0.0
2011-Sep-26 Mon ### ### ### ### ### ### 0.0
2011-Sep-23 Fri ### ### ### ### 84.0 84.0 0.0
2011-Sep-22 Thu ### ### ### ### 2,401,044 0 99.4 99.4 0.0
2011-Sep-21 Wed ### ### ### ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### 92.2 92.2 0.0
2011-Sep-19 Mon ### ### ### ### 1,898,824 0 ### ### 0.0
2011-Sep-16 Fri ### ### ### ### 97.8 97.8 0.0
2011-Sep-15 Thu ### ### ### ### ### ### 0.0
2011-Sep-14 Wed ### ### ### ### 94.2 94.2 0.0
2011-Sep-13 Tue ### ### ### ### ### ### 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 1,043,320 0 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### ### ### 0.0
2011-Sep-07 Wed 0.029 ### 0.029 ### 1,266,576 ### 95.4 95.4 0.0
2011-Sep-06 Tue 0.028 ### 0.028 ### 97.6 97.6 0.0
2011-Sep-05 Mon 0.029 ### 0.028 ### 92.3 92.3 0.0
2011-Sep-02 Fri ### ### ### ### 92.0 92.0 0.0
2011-Sep-01 Thu ### ### 0.029 ### ### ### 0.0
2011-Aug-31 Wed ### ### 0.029 ### 516,685 ### 85.7 85.7 0.0
2011-Aug-30 Tue ### ### ### ### ### ### 0.0
2011-Aug-29 Mon 0.029 ### 0.028 ### 1,953,185 27,344 85.4 85.4 0.0
2011-Aug-26 Fri 0.029 ### 0.028 ### 96.1 96.1 0.0
2011-Aug-25 Thu 0.029 ### 0.029 ### 89.4 89.4 0.0
2011-Aug-24 Wed ### ### 0.029 ### 78.0 78.0 0.0
2011-Aug-23 Tue ### ### ### ### 3,906,145 0 60.0 60.0 0.0
2011-Aug-22 Mon ### ### ### ### 7,812,523 0 ### ### 0.0
2011-Aug-19 Fri 0.029 ### 0.028 ### 39,837,554 557,725 ### ### 0.0
2011-Aug-18 Thu 0.023 0.023 0.023 0.023 81.6 81.6 ###
2011-Aug-17 Wed 0.022 0.022 0.022 0.022 ### ### ###
2011-Aug-16 Tue 0.022 0.022 0.022 0.022 77.1 77.1 ###
2011-Aug-15 Mon 0.024 0.024 0.024 0.024 0 ###
2011-Aug-12 Fri 0.024 0.024 0.024 0.024 151,820 3,643 ### ### ###
2011-Aug-11 Thu 0.022 0.023 0.022 0.022 ### ### ###
2011-Aug-10 Wed 0.021 0.024 0.021 0.023 94.4 94.4 ###
2011-Aug-09 Tue ### ### ### ### 2.7 2.7 0.0
2011-Aug-08 Mon ### ### ### ### 15.7 15.7 0.0
2011-Aug-05 Fri 0.023 0.023 ### 0.021 2,469,150 ### ### ### ###
2011-Aug-04 Thu 0.024 0.024 0.023 0.023 14.0 14.0 ###
2011-Aug-03 Wed 0.025 0.026 0.025 0.026 92.3 92.3 ###
2011-Aug-02 Tue 0.026 0.026 0.026 0.026 74.8 74.8 ###
2011-Aug-01 Mon 0.026 0.027 0.025 0.026 ### ### ###
2011-Jul-29 Fri 0.023 0.023 0.023 0.023 77.5 77.5 ###
2011-Jul-28 Thu 0.024 0.024 0.023 0.023 ### ### ###
2011-Jul-27 Wed 0.027 0.027 0.027 0.027 ### ### ###
2011-Jul-26 Tue 0.024 0.024 0.023 0.024 64.2 64.2 ###
2011-Jul-25 Mon 0.026 0.027 0.023 0.025 13.6 13.6 ###
2011-Jul-22 Fri 0.024 0.028 0.024 0.027 1,750,574 ### ### ### ###
2011-Jul-21 Thu 0.022 0.025 0.022 0.025 ### ### ###
2011-Jul-20 Wed 0.024 0.026 0.022 0.026 189,859 4,556 ### ### ###
2011-Jul-19 Tue 0.024 0.025 0.023 0.025 ### ### ###
2011-Jul-18 Mon 0.026 0.026 0.024 0.024 525,057 13,126 3.4 3.4 ###
2011-Jul-15 Fri ### 0.028 ### 0.026 99.8 99.8 ###
2011-Jul-14 Thu 0.022 0.022 0.022 0.022 0 ###
2011-Jul-13 Wed 0.022 0.022 0.022 0.022 ### ### ###
2011-Jul-12 Tue 0.022 0.022 0.022 0.022 84.8 84.8 ###
2011-Jul-11 Mon 0.022 0.022 0.022 0.022 ### ### ###
2011-Jul-08 Fri 0.022 0.022 0.022 0.022 ### ### ###
2011-Jul-07 Thu 0.025 0.025 0.024 0.024 ### ### ###
2011-Jul-06 Wed 0.025 0.025 0.024 0.024 5.7 5.7 ###
2011-Jul-05 Tue 0.025 0.025 0.025 0.025 74.8 74.8 ###
2011-Jul-04 Mon 0.025 ### 0.024 0.025 ### ### ###
2011-Jul-01 Fri 0.023 0.023 0.022 0.022 1,010,671 22,740 ### ### ###
2011-Jun-30 Thu ### ### ### ### ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 57,973 0 ### ### 0.0
2011-Jun-28 Tue ### ### ### ### ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 81.6 81.6 0.0
2011-Jun-24 Fri ### ### ### ### 5.3 5.3 0.0
2011-Jun-23 Thu ### ### ### ### 0 0.0
2011-Jun-22 Wed ### ### ### ### 4.5 4.5 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 72.6 72.6 0.0
2011-Jun-16 Thu ### ### ### ### 1,536,785 0 ### ### 0.0
2011-Jun-15 Wed ### ### ### ### 209,077 0 75.7 75.7 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 96.1 96.1 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 5.7 5.7 0.0
2011-Jun-07 Tue ### ### ### ### 2,075,476 0 1.9 1.9 0.0
2011-Jun-06 Mon 0.021 0.021 ### ### 2.4 2.4 0.0
2011-Jun-03 Fri 0.021 0.021 ### 0.021 73.8 73.8 ###
2011-Jun-02 Thu 0.021 0.021 0.021 0.021 76.9 76.9 ###
2011-Jun-01 Wed 0.021 0.021 0.021 0.021 1 0 74.7 74.7 ###
2011-May-31 Tue 0.022 0.022 0.022 0.022 0 ###
2011-May-30 Mon 0.023 0.023 0.022 0.022 720,952 16,221 8.4 8.4 ###
2011-May-27 Fri 0.023 0.024 0.022 0.022 2,288,454 ### 6.1 6.1 ###
2011-May-26 Thu 0.021 0.021 0.021 0.021 ### ### ###
2011-May-25 Wed 0.021 0.021 0.021 0.021 0 ###
2011-May-24 Tue 0.021 0.021 ### 0.021 1,273,676 13,373 72.9 72.9 ###
2011-May-23 Mon 0.021 0.021 0.021 0.021 ### ### ###
2011-May-20 Fri 0.022 0.022 0.021 0.022 ### ### ###
2011-May-19 Thu 0.023 0.023 0.022 0.022 251,740 ### 6.5 6.5 ###
2011-May-18 Wed 0.022 0.023 0.022 0.023 92.7 92.7 ###
2011-May-17 Tue 0.021 0.021 0.021 0.021 68.1 68.1 ###
2011-May-16 Mon 0.022 0.023 0.022 0.022 78.4 78.4 ###
2011-May-13 Fri 0.021 0.023 0.021 0.023 97.6 97.6 ###
2011-May-12 Thu 0.023 0.023 0.023 0.023 0 ###
2011-May-11 Wed 0.023 0.023 0.023 0.023 68.4 68.4 ###
2011-May-10 Tue 0.024 0.024 0.024 0.024 0 ###
2011-May-09 Mon 0.024 0.024 0.024 0.024 ### ### ###


<< 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 05:13:52 thru 2024-06-11 05:13:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000