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 Wed 24-Jun-12 11:23:04 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 3...

     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 .. Tuesday 11th 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 Next >>


End of day Prices (full format),

225 Days for (SMA) SMARTTRANS HOLDINGS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.218
2016-Oct-13 Thu 0.029 0.029 0.026 0.028 ### ### ###
2016-Oct-12 Wed 0.028 0.028 0.028 0.028 144,542 4,047 ### ### ###
2016-Oct-11 Tue 0.028 ### 0.028 0.029 254,387 ### 91.4 91.4 0.0
2016-Oct-10 Mon ### ### 0.028 0.028 4.8 4.8 ###
2016-Oct-07 Fri ### ### 0.029 ### 74.0 74.0 0.0
2016-Oct-06 Thu ### ### ### ### 431,579 0 ### ### 0.0
2016-Oct-05 Wed ### ### ### ### 683,228 0 ### ### 0.0
2016-Oct-04 Tue ### ### 0.029 ### 10.1 10.1 0.0
2016-Oct-03 Mon ### ### ### ### ### ### 0.0
2016-Sep-30 Fri ### ### ### ### 5.4 5.4 0.0
2016-Sep-29 Thu ### ### ### ### 127,450 0 86.4 86.4 0.0
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### ### ### ### ### 0.0
2016-Sep-26 Mon ### ### ### ### 8,375,871 0 96.1 96.1 0.0
2016-Sep-23 Fri 0.029 ### 0.029 ### 88.8 88.8 0.0
2016-Sep-22 Thu 0.029 ### 0.029 ### 4,521,558 ### ### ### 0.0
2016-Sep-21 Wed 0.027 0.029 0.027 0.029 2,574,543 72,087 96.8 96.8 0.0
2016-Sep-20 Tue 0.026 0.029 0.025 0.028 97.1 97.1 ###
2016-Sep-19 Mon 0.025 0.025 0.024 0.024 ### ### ###
2016-Sep-16 Fri 0.026 0.026 0.024 0.024 3,599,178 89,979 3.1 3.1 ###
2016-Sep-15 Thu 0.024 0.026 0.024 0.025 2,531,852 ### 91.5 91.5 ###
2016-Sep-14 Wed 0.025 0.025 0.024 0.024 1,513,928 ### ### ### ###
2016-Sep-13 Tue 0.025 0.025 0.024 0.024 1,799,946 ### ### ### ###
2016-Sep-12 Mon 0.025 0.026 0.024 0.025 629,046 15,726 82.1 82.1 ###
2016-Sep-09 Fri 0.025 0.025 0.025 0.025 712,459 ### ### ### ###
2016-Sep-08 Thu 0.025 0.025 0.025 0.025 973,477 ### 71.2 71.2 ###
2016-Sep-07 Wed 0.023 0.025 0.023 0.025 4,475,649 ### ### ### ###
2016-Sep-06 Tue 0.023 0.023 0.021 0.022 7.3 7.3 ###
2016-Sep-05 Mon 0.025 0.025 0.023 0.024 8.8 8.8 ###
2016-Sep-02 Fri 0.025 0.026 0.024 0.025 71.9 71.9 ###
2016-Sep-01 Thu 0.028 0.028 0.025 0.026 3,748,045 99,323 4.5 4.5 ###
2016-Aug-31 Wed 0.029 0.029 0.027 0.028 ### ### ###
2016-Aug-30 Tue 0.028 0.029 0.027 0.028 3,195,971 89,487 ### ### ###
2016-Aug-29 Mon 0.028 0.029 0.028 0.029 91.8 91.8 0.0
2016-Aug-26 Fri 0.028 0.028 0.028 0.028 852,846 23,879 ### ### ###
2016-Aug-25 Thu 0.028 0.028 0.027 0.027 4,062,628 111,722 ### ### ###
2016-Aug-24 Wed 0.029 0.029 0.028 0.028 14.2 14.2 ###
2016-Aug-23 Tue ### ### 0.028 0.028 5.3 5.3 ###
2016-Aug-22 Mon ### ### 0.029 0.029 17.1 17.1 0.0
2016-Aug-19 Fri ### ### 0.029 ### 839,229 ### ### ### 0.0
2016-Aug-18 Thu ### ### 0.029 ### 70.2 70.2 0.0
2016-Aug-17 Wed ### ### 0.029 ### ### ### 0.0
2016-Aug-16 Tue ### ### ### ### 2,089,729 0 73.8 73.8 0.0
2016-Aug-15 Mon ### ### ### ### 68.5 68.5 0.0
2016-Aug-12 Fri 0.029 ### 0.029 ### 892,380 ### 88.4 88.4 0.0
2016-Aug-11 Thu ### ### ### ### 67.2 67.2 0.0
2016-Aug-10 Wed 0.029 ### 0.029 ### 152,221 ### ### ### 0.0
2016-Aug-09 Tue 0.029 0.029 0.028 0.029 ### ### 0.0
2016-Aug-08 Mon 0.029 0.029 0.029 0.029 70.7 70.7 0.0
2016-Aug-05 Fri ### ### 0.029 0.029 2,438,142 35,353 9.1 9.1 0.0
2016-Aug-04 Thu ### ### ### ### 5,353,786 0 ### ### 0.0
2016-Aug-03 Wed ### ### ### ### 2,106,054 0 78.1 78.1 0.0
2016-Aug-02 Tue ### ### ### ### 2,439,626 0 ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 3,278,928 0 ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 3,926,176 0 90.3 90.3 0.0
2016-Jul-28 Thu 0.029 ### 0.028 ### ### ### 0.0
2016-Jul-27 Wed ### ### ### ### 96.2 96.2 0.0
2016-Jul-26 Tue ### ### 0.029 ### 5,856,029 ### 14.3 14.3 0.0
2016-Jul-25 Mon ### ### ### ### 15.0 15.0 0.0
2016-Jul-22 Fri ### ### ### ### 406,353 0 ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 3.5 3.5 0.0
2016-Jul-20 Wed ### ### ### ### 61.4 61.4 0.0
2016-Jul-19 Tue ### ### ### ### 70.0 70.0 0.0
2016-Jul-18 Mon ### ### ### ### 64.6 64.6 0.0
2016-Jul-15 Fri ### ### ### ### 1,891,887 0 ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 3,437,185 0 ### ### 0.0
2016-Jul-13 Wed ### ### ### ### 5.7 5.7 0.0
2016-Jul-12 Tue ### ### ### ### 1,187,143 0 88.7 88.7 0.0
2016-Jul-11 Mon ### ### ### ### 64.7 64.7 0.0
2016-Jul-08 Fri ### ### ### ### 2,981,357 0 ### ### 0.0
2016-Jul-07 Thu ### ### ### ### ### ### 0.0
2016-Jul-06 Wed ### ### ### ### 3,461,847 0 ### ### 0.0
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon ### ### ### ### 61.5 61.5 0.0
2016-Jul-01 Fri ### ### ### ### 63.0 63.0 0.0
2016-Jun-30 Thu ### ### ### ### 850,885 0 ### ### 0.0
2016-Jun-29 Wed ### ### ### ### 1,837,525 0 ### ### 0.0
2016-Jun-28 Tue ### ### ### ### 70.6 70.6 0.0
2016-Jun-27 Mon ### ### ### ### ### ### 0.0
2016-Jun-24 Fri ### ### ### ### ### ### 0.0
2016-May-26 Thu ### ### ### ### 68.3 68.3 0.0
2016-May-25 Wed ### ### ### ### ### ### 0.0
2016-May-24 Tue ### ### ### ### 74.6 74.6 0.0
2016-May-23 Mon ### ### ### ### 2,383,782 0 ### ### 0.0
2016-May-20 Fri ### ### ### ### ### ### 0.0
2016-May-19 Thu 0.042 0.042 ### ### ### ### 0.0
2016-May-18 Wed 0.043 0.046 0.042 0.042 26,418,046 ### 20.2 20.2 ###
2016-May-17 Tue ### ### ### ### 4,325,525 0 94.1 94.1 0.0
2016-May-16 Mon ### ### ### ### 1,944,054 0 ### ### 0.0
2016-May-13 Fri ### ### ### ### ### ### 0.0
2016-May-12 Thu ### ### ### ### 1,996,927 0 85.7 85.7 0.0
2016-May-11 Wed ### ### ### ### 10,322,841 0 ### ### 0.0
2016-May-10 Tue ### ### 0.029 ### 8,083,784 ### ### ### 0.0
2016-May-09 Mon ### ### 0.029 0.029 2,555,143 37,049 ### ### 0.0
2016-May-06 Fri ### ### 0.028 ### 60.3 60.3 0.0
2016-May-05 Thu ### ### ### ### 3.2 3.2 0.0
2016-May-04 Wed ### ### ### ### 5,356,625 0 20.3 20.3 0.0
2016-May-03 Tue ### ### ### ### 62.2 62.2 0.0
2016-May-02 Mon ### ### ### ### 13,115,246 0 ### ### 0.0
2016-Apr-29 Fri 0.042 0.043 ### ### 16,964,276 ### 2.8 2.8 0.0
2016-Apr-28 Thu 0.043 0.043 0.041 0.043 ### ### ###
2016-Apr-27 Wed ### 0.043 ### 0.043 96.3 96.3 ###
2016-Apr-26 Tue 0.043 0.043 ### ### 10,675,054 ### ### ### 0.0
2016-Apr-22 Fri 0.045 0.045 0.042 0.042 4,639,870 ### ### ### ###
2016-Apr-21 Thu 0.046 0.046 0.044 0.044 1,098,488 ### ### ### ###
2016-Apr-20 Wed 0.047 0.047 0.044 0.044 ### ### ###
2016-Apr-19 Tue 0.048 0.048 0.046 0.047 1,183,184 ### ### ### ###
2016-Apr-18 Mon 0.048 0.048 0.047 0.047 1,823,175 ### ### ### ###
2016-Apr-15 Fri 0.046 0.048 0.045 0.047 83.7 83.7 ###
2016-Apr-14 Thu 0.045 0.046 0.045 0.045 529,942 ### ### ### ###
2016-Apr-13 Wed 0.044 0.045 0.044 0.045 ### ### ###
2016-Apr-12 Tue 0.048 0.048 0.043 0.043 2.7 2.7 ###
2016-Apr-11 Mon ### 0.051 0.048 0.048 ### ### ###
2016-Apr-08 Fri ### ### 0.048 0.049 13.9 13.9 ###
2016-Apr-07 Thu 0.048 0.051 0.048 ### 17,580,221 870,220 ### ### 0.0
2016-Apr-06 Wed 0.045 ### 0.044 0.046 7,292,647 ### 84.7 84.7 ###
2016-Apr-05 Tue 0.044 0.045 0.044 0.045 ### ### ###
2016-Apr-04 Mon 0.044 0.044 0.044 0.044 945,178 41,587 68.6 68.6 ###
2016-Apr-01 Fri 0.043 0.044 0.043 0.044 90.1 90.1 ###
2016-Mar-31 Thu 0.044 0.044 0.043 0.043 ### ### ###
2016-Mar-30 Wed 0.046 0.046 0.043 0.043 14,643,222 651,623 4.2 4.2 ###
2016-Mar-29 Tue 0.044 0.044 0.043 0.043 227,550 ### ### ### ###
2016-Mar-24 Thu 0.044 0.045 0.044 0.045 ### ### ###
2016-Mar-23 Wed 0.044 0.045 0.044 0.045 978,920 ### 89.8 89.8 ###
2016-Mar-22 Tue 0.044 0.045 0.044 0.045 1,121,651 ### 87.4 87.4 ###
2016-Mar-21 Mon 0.042 0.044 0.042 0.044 94.0 94.0 ###
2016-Mar-18 Fri 0.043 0.044 0.042 0.043 ### ### ###
2016-Mar-17 Thu 0.042 0.043 0.042 0.043 1,002,778 ### 87.0 87.0 ###
2016-Mar-16 Wed 0.042 0.042 0.041 0.041 15.9 15.9 0.0
2016-Mar-15 Tue 0.043 0.044 0.042 0.042 ###
2016-Mar-14 Mon 0.044 0.044 0.042 0.043 ### ### ###
2016-Mar-11 Fri 0.045 0.045 0.045 0.045 ### ### ###
2016-Mar-10 Thu 0.044 0.045 0.043 0.045 2,701,927 118,884 86.8 86.8 ###
2016-Mar-09 Wed 0.042 0.044 0.042 0.044 3,286,378 ### 93.1 93.1 ###
2016-Mar-08 Tue 0.041 0.042 0.041 0.041 1,824,642 75,722 ### ### 0.0
2016-Mar-07 Mon 0.041 0.042 ### 0.042 4,276,578 ### 83.9 83.9 ###
2016-Mar-04 Fri ### 0.042 ### 0.042 1,026,050 21,547 ### ### ###
2016-Mar-03 Thu 0.041 0.042 ### ### ### ### 0.0
2016-Mar-02 Wed 0.044 0.044 ### 0.041 4,454,573 ### ### ### 0.0
2016-Mar-01 Tue 0.044 0.046 0.044 0.044 1,381,242 62,155 ### ### ###
2016-Feb-29 Mon 0.045 0.046 0.044 0.044 ### ### ###
2016-Feb-26 Fri 0.045 0.045 0.044 0.044 18.1 18.1 ###
2016-Feb-25 Thu 0.045 0.045 0.044 0.044 ### ### ###
2016-Feb-24 Wed 0.046 0.046 0.045 0.045 721,559 ### 20.0 20.0 ###
2016-Feb-23 Tue 0.046 0.046 0.045 0.045 1,532,356 69,722 ### ### ###
2016-Feb-22 Mon 0.047 0.047 0.045 0.047 66.9 66.9 ###
2016-Feb-19 Fri 0.045 0.047 0.045 0.045 69.8 69.8 ###
2016-Feb-18 Thu 0.046 0.046 0.044 0.046 62.6 62.6 ###
2016-Feb-17 Wed 0.044 0.046 0.043 0.046 89.9 89.9 ###
2016-Feb-16 Tue 0.044 0.045 0.043 0.044 64.1 64.1 ###
2016-Feb-15 Mon 0.043 0.044 0.043 0.044 1,956,842 85,122 ### ### ###
2016-Feb-12 Fri 0.046 0.046 0.042 0.042 ### ### ###
2016-Feb-11 Thu ### 0.052 0.045 0.046 ### ### ###
2016-Feb-10 Wed 0.041 0.046 0.041 0.046 6,893,687 299,875 98.4 98.4 ###
2016-Feb-09 Tue 0.041 0.042 ### ### 3,122,083 ### ### ### 0.0
2016-Feb-08 Mon 0.043 0.044 0.041 0.044 4,899,571 ### 87.1 87.1 ###
2016-Feb-05 Fri 0.047 0.047 ### 0.044 3.8 3.8 ###
2016-Feb-04 Thu 0.044 0.046 0.044 0.046 92.1 92.1 ###
2016-Feb-03 Wed 0.046 0.047 0.044 0.044 4,737,044 ### 9.4 9.4 ###
2016-Feb-02 Tue ### ### 0.048 0.049 1,877,357 45,056 ### ### ###
2016-Feb-01 Mon 0.046 0.051 0.042 0.049 ### ### ###
2016-Jan-29 Fri 0.055 0.057 0.049 0.049 7,432,084 ### 2.8 2.8 ###
2016-Jan-28 Thu 0.053 0.053 0.051 0.053 65.6 65.6 ###
2016-Jan-27 Wed 0.056 0.056 0.053 0.054 ### ### ###
2016-Jan-25 Mon 0.056 0.057 0.054 0.055 2,173,870 120,649 15.2 15.2 ###
2016-Jan-22 Fri 0.054 0.055 0.053 0.054 66.3 66.3 ###
2016-Jan-21 Thu ### 0.054 0.049 0.053 6,540,186 ### ### ### ###
2016-Jan-20 Wed 0.056 0.056 0.051 0.052 4.9 4.9 ###
2016-Jan-19 Tue 0.054 ### 0.053 0.057 95.2 95.2 0.0
2016-Jan-18 Mon 0.054 0.055 0.053 0.053 20.1 20.1 ###
2016-Jan-15 Fri 0.055 0.058 0.055 0.055 ### ### ###
2016-Jan-14 Thu 0.057 0.057 0.053 0.056 4,611,679 253,642 ### ### ###
2016-Jan-13 Wed 0.058 ### 0.057 0.057 ### ### 0.0
2016-Jan-12 Tue 0.058 ### 0.057 0.057 ### ### 0.0
2016-Jan-11 Mon 0.057 0.058 0.056 0.058 779,053 ### 86.1 86.1 0.0
2016-Jan-08 Fri 0.059 0.059 0.057 0.059 ### ### 0.0
2016-Jan-07 Thu ### ### 0.059 0.059 3,242,377 95,650 9.3 9.3 0.0
2016-Jan-06 Wed ### ### ### ### 843,445 0 80.3 80.3 0.0
2016-Jan-05 Tue ### ### ### ### 10.1 10.1 0.0
2016-Jan-04 Mon ### ### ### ### 80.2 80.2 0.0
2015-Dec-31 Thu ### ### ### ### 1,367,872 0 84.9 84.9 0.0
2015-Dec-30 Wed ### ### ### ### 2,567,871 0 70.0 70.0 0.0
2015-Dec-29 Tue ### ### ### ### 10.0 10.0 0.0
2015-Dec-24 Thu ### ### ### ### 69.9 69.9 0.0
2015-Dec-23 Wed ### ### ### ### 3,545,456 0 ### ### 0.0
2015-Dec-22 Tue 0.058 ### 0.058 ### 93.8 93.8 0.0
2015-Dec-21 Mon ### ### 0.058 0.058 ### ### 0.0
2015-Dec-18 Fri 0.059 0.059 0.058 0.059 3,553,225 ### 63.1 63.1 0.0
2015-Dec-17 Thu ### ### 0.059 0.059 ### ### 0.0
2015-Dec-16 Wed 0.056 ### 0.056 ### 2,324,042 65,073 ### ### 0.0
2015-Dec-15 Tue ### ### 0.056 0.056 ### ### ###
2015-Dec-14 Mon 0.058 0.059 0.058 0.058 2,096,783 ### ### ### 0.0
2015-Dec-11 Fri ### ### 0.059 ### 1,927,845 56,871 69.7 69.7 0.0
2015-Dec-10 Thu ### ### ### ### 4,129,382 0 78.1 78.1 0.0
2015-Dec-09 Wed 0.058 ### 0.058 ### ### ### 0.0
2015-Dec-08 Tue 0.059 ### 0.055 0.055 11,848,559 ### 5.9 5.9 ###
2015-Dec-07 Mon ### ### 0.058 0.058 4,536,357 131,554 7.1 7.1 0.0
2015-Dec-04 Fri ### ### 0.058 ### ### ### 0.0
2015-Dec-03 Thu ### ### ### ### 12.5 12.5 0.0
2015-Dec-02 Wed ### ### ### ### ### ### 0.0
2015-Dec-01 Tue ### ### ### ### ### ### 0.0
2015-Nov-30 Mon ### ### ### ### ### ### 0.0
2015-Nov-27 Fri ### ### ### ### 4.0 4.0 0.0
2015-Nov-26 Thu ### 0.071 ### ### 16,209,171 575,425 94.5 94.5 0.0
2015-Nov-25 Wed ### ### ### ### 20,774,472 0 91.0 91.0 0.0
2015-Nov-24 Tue ### ### ### ### ### ### 0.0
2015-Nov-23 Mon 0.059 ### 0.058 0.059 8,537,654 ### 68.5 68.5 0.0
2015-Nov-20 Fri 0.055 0.059 0.055 0.058 8,906,920 ### ### ### 0.0
2015-Nov-19 Thu 0.057 0.057 0.054 0.054 3,733,145 207,189 7.0 7.0 ###
2015-Nov-18 Wed ### ### 0.056 0.057 ### ### 0.0
2015-Nov-17 Tue 0.058 ### 0.057 0.059 ### ### 0.0
2015-Nov-16 Mon 0.053 ### 0.053 0.058 17,809,542 471,952 ### ### 0.0
2015-Nov-13 Fri 0.054 0.055 0.052 0.052 9.8 9.8 ###
2015-Nov-12 Thu ### 0.059 ### 0.055 ### ### ###
2015-Nov-11 Wed 0.043 ### 0.043 0.049 33,118,020 ### 99.0 99.0 ###
2015-Nov-10 Tue 0.043 0.044 0.042 0.042 5,984,188 257,320 16.8 16.8 ###
2015-Nov-09 Mon 0.045 0.045 0.043 0.043 8.1 8.1 ###
2015-Nov-06 Fri 0.045 0.045 0.044 0.045 769,528 34,243 67.0 67.0 ###
2015-Nov-05 Thu 0.043 0.045 0.043 0.045 95.2 95.2 ###
2015-Nov-04 Wed 0.045 0.045 0.043 0.043 5,380,059 236,722 7.1 7.1 ###
2015-Nov-03 Tue 0.045 0.045 0.044 0.045 ### ### ###
2015-Nov-02 Mon 0.047 0.047 0.045 0.045 ### ### ###
2015-Oct-30 Fri 0.046 ### 0.046 0.047 20,884,579 480,345 86.1 86.1 ###
2015-Oct-29 Thu 0.045 0.047 0.045 0.045 77.9 77.9 ###
2015-Oct-28 Wed 0.047 0.048 0.045 0.045 13,988,622 650,470 8.0 8.0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2024-06-12 11:23:04 thru 2024-06-12 11:23:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000