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 Wed 24-Jun-12 03:58:02 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 9...

     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
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 ### ### ###
2011-May-06 Fri 0.022 0.023 0.022 0.022 1,712,222 38,524 63.3 63.3 ###
2011-May-05 Thu 0.026 0.026 0.022 0.022 ### ### ###
2011-May-04 Wed 0.023 0.024 0.022 0.023 885,529 ### ### ### ###
2011-May-03 Tue 0.025 0.025 0.023 0.023 414,728 9,953 ### ### ###
2011-May-02 Mon 0.024 0.024 0.024 0.024 79.8 79.8 ###
2011-Apr-29 Fri 0.025 0.025 0.025 0.025 82.9 82.9 ###
2011-Apr-28 Thu 0.026 0.026 0.026 0.026 ### ### ###
2011-Apr-27 Wed 0.025 0.026 0.025 0.026 2,087,079 53,220 94.9 94.9 ###
2011-Apr-21 Thu 0.025 0.026 0.023 0.025 2,655,858 ### 67.0 67.0 ###
2011-Apr-20 Wed 0.027 0.027 0.026 0.026 2,174,442 57,622 ### ### ###
2011-Apr-19 Tue 0.026 0.026 0.026 0.026 80.7 80.7 ###
2011-Apr-18 Mon 0.026 0.027 0.026 0.027 ### ### ###
2011-Apr-15 Fri 0.026 0.027 0.026 0.026 ### ### ###
2011-Apr-14 Thu 0.027 0.027 0.027 0.027 ### ### ###
2011-Apr-13 Wed 0.027 0.027 0.027 0.027 65.5 65.5 ###
2011-Apr-12 Tue 0.027 0.027 0.026 0.026 18.6 18.6 ###
2011-Apr-11 Mon 0.027 0.028 0.026 0.028 ### ### ###
2011-Apr-08 Fri 0.028 0.028 0.026 0.027 7.5 7.5 ###
2011-Apr-07 Thu 0.028 0.029 0.028 0.029 ### ### 0.0
2011-Apr-06 Wed 0.028 0.028 0.027 0.028 ### ### ###
2011-Apr-05 Tue 0.028 0.028 0.027 0.027 223,583 6,148 ### ### ###
2011-Apr-04 Mon 0.029 ### 0.027 0.027 939,049 12,677 ### ### ###
2011-Apr-01 Fri 0.029 0.029 0.028 0.028 10.0 10.0 ###
2011-Mar-31 Thu ### ### 0.028 0.029 669,541 9,373 ### ### 0.0
2011-Mar-30 Wed 0.028 0.029 0.028 0.029 ### ### 0.0
2011-Mar-29 Tue 0.028 0.028 0.026 0.028 ### ### ###
2011-Mar-28 Mon 0.028 0.028 0.026 0.028 73.2 73.2 ###
2011-Mar-25 Fri 0.028 0.028 0.027 0.027 9.1 9.1 ###
2011-Mar-24 Thu 0.027 0.027 0.026 0.026 8.6 8.6 ###
2011-Mar-23 Wed 0.027 0.029 0.027 0.027 2,947,983 82,543 70.5 70.5 ###
2011-Mar-22 Tue 0.027 0.028 0.026 0.026 12.8 12.8 ###
2011-Mar-21 Mon 0.029 0.029 0.025 0.026 ### ### ###
2011-Mar-18 Fri ### ### 0.029 0.029 459,985 ### ### ### 0.0
2011-Mar-17 Thu ### ### 0.027 0.028 ### ### ###
2011-Mar-16 Wed 0.028 ### 0.028 ### 89.4 89.4 0.0
2011-Mar-15 Tue 0.029 ### 0.028 0.028 2,699,625 ### 42.8 42.8 ###
2011-Mar-14 Mon 0.029 0.029 0.028 0.028 24.7 24.7 ###
2011-Mar-11 Fri 0.029 ### 0.029 0.029 69.8 69.8 0.0
2011-Mar-10 Thu ### ### ### ### 4,004,656 0 10.6 10.6 0.0
2011-Mar-09 Wed ### ### ### ### 6.4 6.4 0.0
2011-Mar-08 Tue ### ### ### ### 6,664,279 0 ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 30,462,841 0 ### ### 0.0
2011-Mar-04 Fri ### ### 0.029 0.029 9.4 9.4 0.0
2011-Mar-03 Thu ### ### ### ### 405,021 0 66.0 66.0 0.0
2011-Mar-02 Wed ### ### 0.029 0.029 ### ### 0.0
2011-Mar-01 Tue ### ### 0.029 ### ### ### 0.0
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### 1,549,357 0 3.9 3.9 0.0
2011-Feb-24 Thu ### ### 0.029 ### 99.1 99.1 0.0
2011-Feb-23 Wed ### ### ### ### 67.4 67.4 0.0
2011-Feb-22 Tue ### ### 0.029 0.029 7.7 7.7 0.0
2011-Feb-21 Mon ### ### ### ### ### ### 0.0
2011-Feb-18 Fri ### ### ### ### 13.2 13.2 0.0
2011-Feb-17 Thu ### ### ### ### 2,737,043 0 97.5 97.5 0.0
2011-Feb-16 Wed ### ### 0.029 ### 68.5 68.5 0.0
2011-Feb-15 Tue 0.028 0.029 0.028 0.028 ### ### ###
2011-Feb-14 Mon 0.028 0.029 0.028 0.028 894,778 ### ### ### ###
2011-Feb-11 Fri ### ### 0.028 0.028 3.3 3.3 ###
2011-Feb-10 Thu ### ### 0.028 0.029 11.8 11.8 0.0
2011-Feb-09 Wed ### ### 0.028 ### 2,921,749 ### ### ### 0.0
2011-Feb-08 Tue 0.028 ### 0.026 ### 96.0 96.0 0.0
2011-Feb-07 Mon ### ### 0.024 0.028 ### ### ###
2011-Feb-04 Fri ### ### ### ### ### ### 0.0
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### 4,868,925 0 ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 1,206,458 0 13.1 13.1 0.0
2011-Jan-31 Mon ### ### ### ### 5,720,082 0 5.2 5.2 0.0
2011-Jan-28 Fri ### ### ### ### 92.6 92.6 0.0
2011-Jan-27 Thu ### ### ### ### 7,343,829 0 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### 4,120,684 0 7.4 7.4 0.0
2011-Jan-24 Mon ### 0.041 ### ### 3,059,942 62,728 ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 3,455,141 0 78.4 78.4 0.0
2011-Jan-20 Thu ### ### ### ### 978,170 0 75.0 75.0 0.0
2011-Jan-19 Wed ### ### ### ### 2,277,951 0 62.4 62.4 0.0
2011-Jan-18 Tue ### ### ### ### 1,121,750 0 ### ### 0.0
2011-Jan-17 Mon ### ### ### ### 3,381,824 0 ### ### 0.0
2011-Jan-14 Fri ### ### ### ### 764,357 0 80.6 80.6 0.0
2011-Jan-13 Thu ### ### ### ### ### ### 0.0
2011-Jan-12 Wed ### 0.041 ### ### ### ### 0.0
2011-Jan-11 Tue 0.041 0.043 ### ### ### ### 0.0
2011-Jan-10 Mon ### 0.043 ### ### 10,406,476 ### 86.2 86.2 0.0
2011-Jan-07 Fri ### ### ### ### 73.3 73.3 0.0
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### 5,009,785 0 ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 4,195,742 0 14.3 14.3 0.0
2010-Dec-31 Fri ### ### ### ### ### ### 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### 0.044 ### ### 27,425,325 603,357 66.5 66.5 0.0
2010-Dec-24 Fri 0.028 0.042 0.027 ### ### ### 0.0
2010-Dec-23 Thu 0.027 0.029 0.027 0.028 ### ### ###
2010-Dec-22 Wed ### ### 0.026 0.028 23,557,885 306,252 ### ### ###
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon 0.026 ### 0.026 ### ### ### 0.0
2010-Dec-17 Fri 0.026 0.026 0.026 0.026 67.5 67.5 ###
2010-Dec-16 Thu 0.026 0.026 0.025 0.026 62.3 62.3 ###
2010-Dec-15 Wed 0.026 0.027 0.026 0.026 68.7 68.7 ###
2010-Dec-14 Tue 0.026 0.026 0.025 0.026 ### ### ###
2010-Dec-13 Mon 0.026 0.028 0.026 0.026 ### ### ###
2010-Dec-10 Fri 0.026 0.026 0.025 0.025 2,403,640 ### 10.4 10.4 ###
2010-Dec-09 Thu 0.026 0.027 0.024 0.026 8,236,621 ### 66.4 66.4 ###
2010-Dec-08 Wed 0.026 0.027 0.025 0.026 7,964,548 207,078 ### ### ###
2010-Dec-07 Tue ### ### 0.026 0.026 ### ### ###
2010-Dec-06 Mon 0.029 ### 0.029 ### ### ### 0.0
2010-Dec-03 Fri 0.029 ### 0.025 0.028 ### ### ###
2010-Dec-02 Thu ### ### 0.029 0.029 ### ### 0.0
2010-Dec-01 Wed 0.028 ### 0.027 ### 26,892,329 363,046 96.2 96.2 0.0
2010-Nov-30 Tue 0.023 0.028 0.023 0.027 99.5 99.5 ###
2010-Nov-29 Mon 0.024 0.025 0.021 0.024 11,280,755 259,457 ### ### ###
2010-Nov-26 Fri ### 0.024 ### 0.024 13,746,224 164,954 ### ### ###
2010-Nov-25 Thu ### ### ### ### 3,329,684 0 94.8 94.8 0.0
2010-Nov-24 Wed ### ### ### ### 7,097,341 0 4.7 4.7 0.0
2010-Nov-23 Tue ### ### ### ### 79.0 79.0 0.0
2010-Nov-22 Mon ### 0.021 ### ### 95.6 95.6 0.0
2010-Nov-19 Fri ### ### ### ### 3,230,442 0 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### 2,228,484 0 65.2 65.2 0.0
2010-Nov-17 Wed ### ### ### ### 2,405,845 0 ### ### 0.0
2010-Nov-16 Tue 0.021 0.021 ### ### ### ### 0.0
2010-Nov-15 Mon 0.021 0.021 ### ### 849,955 8,924 ### ### 0.0
2010-Nov-12 Fri ### 0.021 ### 0.021 ### ### ###
2010-Nov-11 Thu ### ### ### ### 3,898,687 0 ### ### 0.0
2010-Nov-10 Wed ### ### ### ### ### ### 0.0
2010-Nov-09 Tue 0.021 0.021 ### ### 7,629,322 ### ### ### 0.0
2010-Nov-08 Mon 0.021 0.022 ### 0.021 ### ### ###
2010-Nov-05 Fri 0.022 0.022 ### 0.021 15,918,680 ### ### ### ###
2010-Nov-04 Thu ### 0.023 ### 0.022 97.5 97.5 ###
2010-Nov-03 Wed ### ### ### ### 67.1 67.1 0.0
2010-Nov-02 Tue ### ### ### ### 5.6 5.6 0.0
2010-Nov-01 Mon 0.021 0.021 ### ### 7.0 7.0 0.0
2010-Oct-29 Fri 0.021 0.022 ### 0.021 ### ### ###
2010-Oct-28 Thu 0.022 0.022 0.021 0.021 ### ### ###
2010-Oct-27 Wed ### 0.022 ### 0.021 12,689,970 139,589 97.6 97.6 ###
2010-Oct-26 Tue ### ### ### ### 2,125,222 0 ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 5,137,926 0 7.8 7.8 0.0
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 4,423,751 0 92.0 92.0 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 7,517,272 0 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 0 0.0
2010-Oct-15 Fri ### ### ### ### 93.7 93.7 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 67.3 67.3 0.0
2010-Oct-08 Fri ### ### ### ### 63.0 63.0 0.0
2010-Oct-07 Thu ### ### ### ### 2,316,650 0 1.3 1.3 0.0
2010-Oct-06 Wed ### ### ### ### ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 68.6 68.6 0.0
2010-Oct-04 Mon ### ### ### ### 1,027,054 0 5.6 5.6 0.0
2010-Oct-01 Fri ### ### ### ### 1,626,959 0 ### ### 0.0
2010-Sep-30 Thu ### ### ### ### 2,234,029 0 6.4 6.4 0.0
2010-Sep-29 Wed ### ### ### ### 3,158,724 0 74.4 74.4 0.0
2010-Sep-28 Tue ### ### ### ### 985,943 0 ### ### 0.0
2010-Sep-27 Mon ### ### ### ### 214,057 0 ### ### 0.0
2010-Sep-24 Fri ### ### ### ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### ### ### 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 5,578,656 0 ### ### 0.0
2010-Sep-17 Fri ### ### ### ### 62.0 62.0 0.0
2010-Sep-16 Thu ### ### ### ### 721,350 0 7.6 7.6 0.0
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue 0.021 0.021 ### ### ### ### 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 0 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed 0.021 0.021 ### ### ### ### 0.0
2010-Sep-07 Tue ### 0.021 ### ### 70.9 70.9 0.0
2010-Sep-06 Mon ### 0.021 ### 0.021 96.7 96.7 ###
2010-Sep-03 Fri ### ### ### ### 65.9 65.9 0.0
2010-Sep-02 Thu ### 0.021 ### ### 71.8 71.8 0.0
2010-Sep-01 Wed ### ### ### ### 1,199,075 0 59.3 59.3 0.0
2010-Aug-31 Tue ### 0.021 ### ### 71.5 71.5 0.0
2010-Aug-30 Mon ### ### ### ### 95.0 95.0 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 1,147,778 0 ### ### 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 72.8 72.8 0.0
2010-Aug-20 Fri ### 0.021 ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 5.7 5.7 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 93.8 93.8 0.0
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri 0.022 0.022 ### 0.021 5.8 5.8 ###
2010-Aug-12 Thu ### 0.022 ### 0.022 98.4 98.4 ###
2010-Aug-11 Wed 0.022 0.022 0.021 0.021 4,326,351 ### ### ### ###
2010-Aug-10 Tue 0.023 0.023 0.022 0.022 12.4 12.4 ###
2010-Aug-09 Mon 0.023 0.023 0.021 0.023 61.3 61.3 ###
2010-Aug-06 Fri 0.022 0.023 0.022 0.022 66.6 66.6 ###
2010-Aug-05 Thu 0.022 0.023 0.021 0.021 3,650,221 ### 6.2 6.2 ###
2010-Aug-04 Wed ### 0.022 ### 0.022 4,932,027 54,252 ### ### ###
2010-Aug-03 Tue ### ### ### ### 69.8 69.8 0.0
2010-Aug-02 Mon ### 0.021 ### ### 5.9 5.9 0.0
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu ### 0.021 ### 0.021 722,955 ### ### ### ###
2010-Jul-28 Wed ### ### ### ### 66.0 66.0 0.0
2010-Jul-27 Tue ### 0.021 ### ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 70.4 70.4 0.0
2010-Jul-23 Fri 0.021 0.021 ### ### ### ### 0.0
2010-Jul-22 Thu ### 0.021 ### ### 72.6 72.6 0.0
2010-Jul-21 Wed 0.021 0.021 ### ### 5.5 5.5 0.0
2010-Jul-20 Tue ### 0.021 ### 0.021 ### ### ###
2010-Jul-19 Mon ### ### ### ### 93.9 93.9 0.0
2010-Jul-16 Fri ### 0.021 ### ### 93.7 93.7 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed 0.021 0.021 ### ### ### ### 0.0
2010-Jul-13 Tue 0.021 0.021 ### ### 2,109,155 22,146 5.7 5.7 0.0
2010-Jul-12 Mon 0.021 0.022 0.021 0.021 ### ### ###
2010-Jul-09 Fri 0.021 0.022 0.021 0.021 65.2 65.2 ###
2010-Jul-08 Thu 0.022 0.023 0.021 0.021 ### ### ###
2010-Jul-07 Wed ### 0.021 ### 0.021 ### ### ###
2010-Jul-06 Tue 0.021 0.021 0.021 0.021 ### ### ###
2010-Jul-05 Mon 0.021 0.023 0.021 0.021 74.6 74.6 ###
2010-Jul-02 Fri ### 0.022 ### 0.021 12,619,120 ### ### ### ###
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### 2,671,521 0 10.1 10.1 0.0
2010-Jun-29 Tue 0.021 0.021 ### ### 12.0 12.0 0.0


<< 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 03:58:02 thru 2024-06-12 03:58:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000