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 Fri 26-Mar-06 03:56:40 PM AEDT

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 8...

     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 .. Thursday 5th March 2026
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


End of day Prices (full format),

600 Days for (SMA) SMARTTRANS HOLDINGS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.218
2001-Sep-28 Fri ### ### ### ### 0 0.0
2001-Sep-27 Thu ### ### ### ### ### ### 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 68.4 68.4 0.0
2001-Sep-24 Mon 0.023 0.023 ### ### ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 70.4 70.4 0.0
2001-Sep-20 Thu ### ### ### ### 0 0.0
2001-Sep-19 Wed ### ### ### ### 63.8 63.8 0.0
2001-Sep-18 Tue ### ### ### ### 0 0.0
2001-Sep-17 Mon ### ### ### ### 88.5 88.5 0.0
2001-Sep-14 Fri ### ### ### ### 0 0.0
2001-Sep-13 Thu ### ### ### ### 71.1 71.1 0.0
2001-Sep-12 Wed ### ### ### ### 70.9 70.9 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon 0.021 0.021 ### ### 2.0 2.0 0.0
2001-Sep-07 Fri 0.021 0.021 0.021 0.021 70.7 70.7 ###
2001-Sep-06 Thu 0.021 0.021 0.021 0.021 ### ### ###
2001-Sep-05 Wed 0.025 0.025 0.025 0.025 0 ###
2001-Sep-04 Tue 0.025 0.025 0.025 0.025 0 ###
2001-Sep-03 Mon 0.025 0.025 0.025 0.025 0 ###
2001-Aug-31 Fri 0.021 0.025 0.021 0.025 98.7 98.7 ###
2001-Aug-30 Thu 0.022 0.022 0.021 0.021 8.6 8.6 ###
2001-Aug-29 Wed 0.024 0.024 0.024 0.024 ### ### ###
2001-Aug-28 Tue 0.024 0.024 0.024 0.024 75.1 75.1 ###
2001-Aug-27 Mon 0.023 0.023 0.023 0.023 0 ###
2001-Aug-24 Fri 0.023 0.023 0.023 0.023 0 ###
2001-Aug-23 Thu 0.023 0.023 0.023 0.023 112,288 2,582 ### ### ###
2001-Aug-22 Wed 0.023 0.023 0.023 0.023 73.5 73.5 ###
2001-Aug-21 Tue 0.024 0.024 0.023 0.023 ### ### ###
2001-Aug-20 Mon 0.024 0.025 0.024 0.025 25,142 ### ### ### ###
2001-Aug-17 Fri 0.024 0.024 0.024 0.024 6,428 154 ### ### ###
2001-Aug-16 Thu 0.023 0.023 0.022 0.022 7.3 7.3 ###
2001-Aug-15 Wed 0.023 0.023 0.022 0.022 7.7 7.7 ###
2001-Aug-14 Tue 0.024 0.024 0.023 0.023 ### ### ###
2001-Aug-13 Mon 0.025 0.025 0.024 0.024 77,051 1,887 ### ### ###
2001-Aug-09 Thu 0.026 0.026 0.025 0.025 338,571 ### 10.3 10.3 ###
2001-Aug-07 Tue 0.026 0.026 0.026 0.026 72.6 72.6 ###
2001-Aug-06 Mon 0.028 0.028 0.026 0.026 117,250 ### ### ### ###
2001-Aug-03 Fri 0.027 0.027 0.027 0.027 71.8 71.8 ###
2001-Aug-02 Thu 0.027 0.027 0.027 0.027 ### ### ###
2001-Jul-27 Fri 0.026 0.026 0.026 0.026 66.6 66.6 ###
2001-Jul-25 Wed 0.027 0.027 0.026 0.026 13.6 13.6 ###
2001-Jul-23 Mon 0.026 0.026 0.026 0.026 0 ###
2001-Jul-20 Fri 0.027 0.027 0.026 0.026 ### ### ###
2001-Jul-19 Thu 0.027 0.027 0.027 0.027 73.2 73.2 ###
2001-Jul-18 Wed 0.027 0.027 0.027 0.027 ### ### ###
2001-Jul-17 Tue 0.027 0.027 0.027 0.027 0 ###
2001-Jul-16 Mon 0.028 0.028 0.027 0.027 10.7 10.7 ###
2001-Jul-13 Fri 0.028 0.028 0.028 0.028 70.8 70.8 ###
2001-Jul-12 Thu 0.027 0.027 0.027 0.027 ### ### ###
2001-Jul-11 Wed 0.027 0.027 0.027 0.027 ### ### ###
2001-Jul-10 Tue 0.027 0.027 0.027 0.027 68.0 68.0 ###
2001-Jul-09 Mon 0.027 0.027 0.027 0.027 0 ###
2001-Jul-06 Fri 0.027 0.027 0.027 0.027 0 ###
2001-Jul-05 Thu ### ### 0.027 0.027 9,642 ### 1.4 1.4 ###
2001-Jul-04 Wed ### ### ### ### 72.5 72.5 0.0
2001-Jul-03 Tue ### ### ### ### 66.9 66.9 0.0
2001-Jul-02 Mon 0.029 0.029 0.029 0.029 67.8 67.8 0.0
2001-Jun-29 Fri 0.029 ### 0.029 ### 98.4 98.4 0.0
2001-Jun-28 Thu 0.028 0.029 0.028 0.029 86.6 86.6 0.0
2001-Jun-27 Wed 0.027 0.028 0.027 0.027 685,052 ### 70.6 70.6 ###
2001-Jun-26 Tue 0.027 0.028 0.027 0.027 416,254 11,446 71.4 71.4 ###
2001-Jun-25 Mon 0.027 0.027 0.027 0.027 71.9 71.9 ###
2001-Jun-22 Fri 0.027 0.027 0.027 0.027 150,357 4,059 65.5 65.5 ###
2001-Jun-21 Thu 0.027 0.028 0.027 0.028 88.9 88.9 ###
2001-Jun-20 Wed 0.027 0.027 0.027 0.027 69.8 69.8 ###
2001-Jun-19 Tue 0.027 0.027 0.027 0.027 ### ### ###
2001-Jun-18 Mon 0.027 0.028 0.027 0.027 75,255 ### 74.9 74.9 ###
2001-Jun-15 Fri 0.027 0.028 0.027 0.028 88.3 88.3 ###
2001-Jun-14 Thu 0.027 0.027 0.027 0.027 324,571 ### ### ### ###
2001-Jun-13 Wed 0.028 0.028 0.027 0.027 ### ### ###
2001-Jun-12 Tue 0.029 0.029 0.028 0.028 ### ### ###
2001-Jun-11 Mon 0.028 0.028 0.028 0.028 0 ###
2001-Jun-08 Fri 0.028 0.029 0.028 0.028 71.7 71.7 ###
2001-Jun-07 Thu 0.028 0.028 0.028 0.028 122,142 ### 71.2 71.2 ###
2001-Jun-06 Wed ### ### 0.028 0.028 7.5 7.5 ###
2001-Jun-05 Tue ### ### ### ### 381,858 0 18.9 18.9 0.0
2001-Jun-04 Mon ### ### ### ### 136,428 0 3.1 3.1 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### 74.1 74.1 0.0
2001-May-30 Wed ### ### ### ### ### ### 0.0
2001-May-29 Tue ### ### ### ### ### ### 0.0
2001-May-28 Mon ### ### ### ### 216,677 0 ### ### 0.0
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu 0.027 0.045 0.027 ### 2,015,850 72,570 ### ### 0.0
2001-May-23 Wed 0.027 0.028 0.027 0.027 172,357 ### ### ### ###
2001-May-22 Tue 0.028 0.028 0.027 0.027 14.2 14.2 ###
2001-May-21 Mon 0.027 0.027 0.027 0.027 0 ###
2001-May-18 Fri 0.028 0.028 0.027 0.027 11.7 11.7 ###
2001-May-17 Thu ### ### ### ### 0 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue 0.028 0.028 0.028 0.028 0 ###
2001-May-14 Mon 0.029 0.029 0.028 0.028 11.5 11.5 ###
2001-May-11 Fri ### ### ### ### 0 0.0
2001-May-10 Thu ### ### ### ### 68.7 68.7 0.0
2001-May-09 Wed 0.028 0.028 0.028 0.028 ### ### ###
2001-May-08 Tue 0.027 0.027 0.027 0.027 0 ###
2001-May-07 Mon 0.027 0.027 0.027 0.027 0 ###
2001-May-04 Fri 0.027 0.027 0.027 0.027 0 ###
2001-May-03 Thu 0.027 0.027 0.027 0.027 16,428 443 70.7 70.7 ###
2001-May-02 Wed 0.029 0.029 0.026 0.026 ### ### ###
2001-May-01 Tue 0.028 0.028 0.028 0.028 ### ### ###
2001-Apr-30 Mon ### ### ### ### 0 0.0
2001-Apr-27 Fri 0.029 ### 0.028 ### 99.1 99.1 0.0
2001-Apr-26 Thu 0.029 0.029 0.029 0.029 70.3 70.3 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 17,128 0 ### ### 0.0
2001-Apr-23 Mon 0.029 0.029 0.029 0.029 76.4 76.4 0.0
2001-Apr-20 Fri 0.029 ### 0.029 ### 22,552 327 91.2 91.2 0.0
2001-Apr-19 Thu ### ### 0.029 0.029 ### ### 0.0
2001-Apr-18 Wed 0.028 0.028 0.028 0.028 66.6 66.6 ###
2001-Apr-17 Tue 0.026 0.026 0.026 0.026 0 ###
2001-Apr-16 Mon 0.026 0.026 0.026 0.026 0 ###
2001-Apr-13 Fri 0.026 0.026 0.026 0.026 0 ###
2001-Apr-12 Thu 0.026 0.026 0.026 0.026 0 ###
2001-Apr-11 Wed 0.026 0.026 0.026 0.026 ### ### ###
2001-Apr-10 Tue 0.026 0.026 0.026 0.026 ### ### ###
2001-Apr-09 Mon 0.026 0.026 0.026 0.026 74.8 74.8 ###
2001-Apr-06 Fri 0.027 0.028 0.025 0.025 ### ### ###
2001-Apr-05 Thu 0.027 0.027 0.027 0.027 ### ### ###
2001-Apr-04 Wed 0.027 0.027 0.027 0.027 11,428 ### ### ### ###
2001-Apr-03 Tue 0.028 0.029 0.027 0.027 14.1 14.1 ###
2001-Apr-02 Mon 0.026 0.026 0.026 0.026 60,555 1,574 68.2 68.2 ###
2001-Mar-30 Fri ### ### 0.026 0.026 ### ### ###
2001-Mar-28 Wed ### ### ### ### 72.4 72.4 0.0
2001-Mar-27 Tue ### ### ### ### 12,857 0 70.0 70.0 0.0
2001-Mar-26 Mon ### ### ### ### 15.9 15.9 0.0
2001-Mar-23 Fri ### ### ### ### 115,428 0 75.5 75.5 0.0
2001-Mar-20 Tue ### ### ### ### ### ### 0.0
2001-Mar-19 Mon ### ### ### ### 79.1 79.1 0.0
2001-Mar-15 Thu ### ### ### ### ### ### 0.0
2001-Mar-13 Tue ### ### ### ### 12,857 0 76.8 76.8 0.0
2001-Mar-12 Mon ### ### ### ### 50,357 0 76.2 76.2 0.0
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu ### ### ### ### 68,571 0 98.5 98.5 0.0
2001-Mar-06 Tue ### ### ### ### 56,588 0 72.6 72.6 0.0
2001-Mar-05 Mon ### ### ### ### ### ### 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 70.5 70.5 0.0
2001-Feb-28 Wed ### ### ### ### 0.2 0.2 0.0
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-26 Mon ### ### ### ### ### ### 0.0
2001-Feb-23 Fri ### ### ### ### ### ### 0.0
2001-Feb-22 Thu ### ### ### ### 71.4 71.4 0.0
2001-Feb-21 Wed ### ### ### ### 7.1 7.1 0.0
2001-Feb-20 Tue ### ### ### ### 9,322 0 69.8 69.8 0.0
2001-Feb-19 Mon ### ### ### ### 87,857 0 77.3 77.3 0.0
2001-Feb-16 Fri ### ### ### ### 4,821 0 72.4 72.4 0.0
2001-Feb-15 Thu ### ### ### ### 75.9 75.9 0.0
2001-Feb-14 Wed ### ### ### ### 117,142 0 17.9 17.9 0.0
2001-Feb-13 Tue ### ### ### ### 270 0 ### ### 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 35,087 0 76.7 76.7 0.0
2001-Feb-06 Tue ### 0.041 ### 0.041 87.8 87.8 0.0
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 95,857 0 ### ### 0.0
2001-Feb-01 Thu ### ### ### ### 68.8 68.8 0.0
2001-Jan-31 Wed 0.041 0.041 ### ### ### ### 0.0
2001-Jan-30 Tue 0.046 0.046 0.041 0.041 1.0 1.0 0.0
2001-Jan-29 Mon 0.048 0.048 0.048 0.048 72.4 72.4 ###
2001-Jan-25 Thu 0.044 0.044 0.044 0.044 68.7 68.7 ###


<< Previous 1 2 3 4 5 6 7 8
     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 2026-03-06 15:56:40 thru 2026-03-06 15:56:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000