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 Mon 25-Jun-09 04:26:46 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

(SML) SYNERGY METALS LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for SML    Limits Next Section


Company Details for (SML) SYNERGY METALS LTD

Listing Code SML
Listing Name SYNERGY METALS LTD
GICS Sector Materials
ISIN Name SYNERGY METALS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SML7


Maximum Price date available .. Friday 6th June 2025
Latest price with VOLUME for SML .. Wednesday 22nd May 2013

SML 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 0.22 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SML    Bottom Next Section


<< Previous 1 2 3 4


End of day Prices (full format),

900 Days for (SML) SYNERGY METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2002-Sep-30 Mon 0.021 0.021 0.021 0.021 68.1 68.1 ###
2002-Sep-27 Fri 0.021 0.021 0.021 0.021 69.5 69.5 ###
2002-Sep-26 Thu 0.021 0.021 0.021 0.021 0 ###
2002-Sep-25 Wed 0.021 0.021 0.021 0.021 81.0 81.0 ###
2002-Sep-24 Tue 0.023 0.023 0.021 0.021 820,482 18,050 3.3 3.3 ###
2002-Sep-23 Mon 0.023 0.023 0.023 0.023 39,640 ### ### ### ###
2002-Sep-20 Fri 0.022 0.022 0.022 0.022 0 ###
2002-Sep-19 Thu 0.022 0.022 0.022 0.022 0 ###
2002-Sep-18 Wed 0.022 0.022 0.022 0.022 0 ###
2002-Sep-17 Tue 0.022 0.022 0.022 0.022 0 ###
2002-Sep-16 Mon 0.022 0.022 0.022 0.022 0 ###
2002-Sep-13 Fri 0.023 0.023 0.022 0.022 6.5 6.5 ###
2002-Sep-12 Thu 0.023 0.023 0.021 0.023 76.3 76.3 ###
2002-Sep-11 Wed 0.022 0.022 0.022 0.022 0 ###
2002-Sep-10 Tue 0.022 0.022 0.022 0.022 0 ###
2002-Sep-09 Mon 0.022 0.022 0.022 0.022 0 ###
2002-Sep-06 Fri 0.022 0.022 0.022 0.022 ### ### ###
2002-Sep-05 Thu 0.022 0.022 0.022 0.022 ### ### ###
2002-Sep-04 Wed 0.024 0.024 0.024 0.024 0 ###
2002-Sep-03 Tue 0.024 0.024 0.024 0.024 0 ###
2002-Sep-02 Mon 0.024 0.024 0.024 0.024 0 ###
2002-Aug-30 Fri 0.024 0.024 0.024 0.024 ### ### ###
2002-Aug-29 Thu 0.024 0.024 0.024 0.024 0 ###
2002-Aug-28 Wed 0.024 0.024 0.024 0.024 72.3 72.3 ###
2002-Aug-27 Tue 0.026 0.026 0.026 0.026 0 ###
2002-Aug-26 Mon 0.026 0.026 0.026 0.026 0 ###
2002-Aug-23 Fri 0.024 0.026 0.024 0.026 ### ### ###
2002-Aug-22 Thu 0.025 0.026 0.025 0.026 6,266,670 ### ### ### ###
2002-Aug-21 Wed 0.025 0.025 0.025 0.025 0 ###
2002-Aug-20 Tue 0.025 0.025 0.025 0.025 0 ###
2002-Aug-19 Mon 0.024 0.025 0.024 0.025 ### ### ###
2002-Aug-16 Fri 0.024 0.024 0.024 0.024 0 ###
2002-Aug-15 Thu 0.024 0.024 0.024 0.024 ### ### ###
2002-Aug-14 Wed 0.024 0.024 0.024 0.024 ### ### ###
2002-Aug-13 Tue 0.024 0.024 0.023 0.023 ### ### ###
2002-Aug-12 Mon 0.024 0.024 0.024 0.024 0 ###
2002-Aug-09 Fri 0.024 0.024 0.024 0.024 69.8 69.8 ###
2002-Aug-08 Thu 0.024 0.024 0.024 0.024 67.8 67.8 ###
2002-Aug-07 Wed 0.024 0.024 0.024 0.024 71.9 71.9 ###
2002-Aug-06 Tue 0.024 0.024 0.024 0.024 0 ###
2002-Aug-05 Mon 0.024 0.024 0.024 0.024 ### ### ###
2002-Aug-02 Fri 0.025 0.025 0.024 0.024 ### ### ###
2002-Aug-01 Thu 0.024 0.024 0.024 0.024 0 ###
2002-Jul-31 Wed 0.024 0.024 0.024 0.024 0 ###
2002-Jul-30 Tue 0.024 0.024 0.024 0.024 71.7 71.7 ###
2002-Jul-29 Mon 0.024 0.024 0.024 0.024 69.3 69.3 ###
2002-Jul-26 Fri 0.025 0.025 0.025 0.025 81.6 81.6 ###
2002-Jul-25 Thu 0.025 0.027 0.025 0.027 1,275,170 33,154 96.9 96.9 ###
2002-Jul-24 Wed 0.024 0.024 0.024 0.024 0 ###
2002-Jul-23 Tue 0.024 0.024 0.024 0.024 68.1 68.1 ###
2002-Jul-22 Mon 0.024 0.024 0.024 0.024 66.0 66.0 ###
2002-Jul-19 Fri 0.025 0.025 0.025 0.025 0 ###
2002-Jul-18 Thu 0.025 0.025 0.025 0.025 ### ### ###
2002-Jul-17 Wed 0.025 0.025 0.024 0.024 ### ### ###
2002-Jul-16 Tue 0.026 0.026 0.025 0.025 9.5 9.5 ###
2002-Jul-15 Mon 0.026 0.026 0.026 0.026 371,428 9,657 ### ### ###
2002-Jul-12 Fri 0.026 0.026 0.026 0.026 0 ###
2002-Jul-11 Thu 0.026 0.026 0.026 0.026 77.3 77.3 ###
2002-Jul-10 Wed 0.026 0.026 0.026 0.026 ### ### ###
2002-Jul-09 Tue 0.026 0.026 0.026 0.026 0 ###
2002-Jul-08 Mon 0.026 0.026 0.026 0.026 9,122 ### 73.1 73.1 ###
2002-Jul-05 Fri 0.027 0.027 0.027 0.027 0 ###
2002-Jul-04 Thu 0.027 0.027 0.027 0.027 72.6 72.6 ###
2002-Jul-03 Wed 0.026 0.026 0.026 0.026 75.8 75.8 ###
2002-Jul-02 Tue 0.024 0.024 0.024 0.024 0 ###
2002-Jul-01 Mon 0.025 0.025 0.024 0.024 ### ### ###
2002-Jun-28 Fri 0.025 0.026 0.025 0.025 433,176 11,045 63.2 63.2 ###
2002-Jun-27 Thu 0.025 0.025 0.025 0.025 68.1 68.1 ###
2002-Jun-26 Wed 0.027 0.027 0.027 0.027 0 ###
2002-Jun-25 Tue 0.025 0.027 0.025 0.027 97.7 97.7 ###
2002-Jun-24 Mon 0.024 0.027 0.024 0.027 415,383 ### 99.4 99.4 ###
2002-Jun-21 Fri 0.026 0.026 0.025 0.026 1,689,045 43,070 ### ### ###
2002-Jun-20 Thu 0.026 0.027 0.026 0.026 267,383 7,085 73.2 73.2 ###
2002-Jun-19 Wed 0.027 0.027 0.025 0.025 3.4 3.4 ###
2002-Jun-18 Tue 0.026 0.027 0.026 0.027 ### ### ###
2002-Jun-17 Mon 0.027 0.027 0.026 0.026 ### ### ###
2002-Jun-14 Fri 0.027 0.029 0.027 0.029 96.7 96.7 0.0
2002-Jun-13 Thu 0.025 0.025 0.025 0.025 2,072 51 75.4 75.4 ###
2002-Jun-12 Wed 0.025 0.027 0.025 0.027 49,625 ### 98.0 98.0 ###
2002-Jun-11 Tue 0.025 0.025 0.025 0.025 375 9 ### ### ###
2002-Jun-07 Fri 0.026 0.026 0.026 0.026 ### ### ###
2002-Jun-06 Thu 0.027 0.028 0.026 0.026 ### ### ###
2002-Jun-05 Wed 0.027 0.027 0.027 0.027 255,729 ### 71.8 71.8 ###
2002-Jun-04 Tue 0.027 0.027 0.027 0.027 79.2 79.2 ###
2002-Jun-03 Mon 0.027 0.027 0.027 0.027 0 ###
2002-May-31 Fri 0.027 0.027 0.027 0.027 0 ###
2002-May-30 Thu 0.029 0.029 0.027 0.027 3.0 3.0 ###
2002-May-29 Wed 0.027 0.029 0.027 0.029 ### ### 0.0
2002-May-28 Tue 0.029 ### 0.029 ### 89.8 89.8 0.0
2002-May-27 Mon 0.027 0.029 0.027 0.027 72.4 72.4 ###
2002-May-24 Fri 0.029 0.029 0.027 0.027 3.1 3.1 ###
2002-May-23 Thu 0.027 0.029 0.027 0.029 ### ### 0.0
2002-May-22 Wed 0.026 0.027 0.026 0.027 ### ### ###
2002-May-21 Tue 0.026 0.026 0.026 0.026 0 ###
2002-May-20 Mon 0.027 0.027 0.026 0.026 ### ### ###
2002-May-17 Fri 0.026 0.026 0.025 0.025 7.1 7.1 ###
2002-May-16 Thu 0.026 0.026 0.026 0.026 0 ###
2002-May-15 Wed 0.026 0.028 0.026 0.026 70.0 70.0 ###
2002-May-14 Tue 0.026 0.026 0.026 0.026 73.0 73.0 ###
2002-May-13 Mon 0.026 0.026 0.026 0.026 79.4 79.4 ###
2002-May-10 Fri 0.026 0.026 0.026 0.026 ### ### ###
2002-May-09 Thu 0.026 0.026 0.026 0.026 0 ###
2002-May-08 Wed 0.026 0.026 0.026 0.026 ### ### ###
2002-May-07 Tue 0.026 0.026 0.024 0.026 ### ### ###
2002-May-06 Mon 0.027 0.027 0.026 0.026 12.9 12.9 ###
2002-May-03 Fri 0.027 0.027 0.027 0.027 0 ###
2002-May-02 Thu 0.027 0.027 0.027 0.027 198,950 5,371 74.7 74.7 ###
2002-May-01 Wed ### ### 0.028 0.028 1,932,280 27,051 4.9 4.9 ###
2002-Apr-30 Tue 0.029 ### 0.026 0.029 76.8 76.8 0.0
2002-Apr-29 Mon 0.029 0.029 0.028 0.029 ### ### 0.0
2002-Apr-26 Fri 0.028 ### 0.028 ### 95.9 95.9 0.0
2002-Apr-24 Wed 0.025 0.027 0.025 0.026 ### ### ###
2002-Apr-23 Tue 0.024 0.024 0.024 0.024 898,441 ### 75.1 75.1 ###
2002-Apr-22 Mon 0.024 0.024 0.024 0.024 ### ### ###
2002-Apr-19 Fri 0.024 0.024 0.024 0.024 70.0 70.0 ###
2002-Apr-18 Thu 0.023 0.024 0.023 0.024 ### ### ###
2002-Apr-17 Wed 0.023 0.023 0.023 0.023 ### ### ###
2002-Apr-16 Tue 0.024 0.024 0.023 0.023 7.2 7.2 ###
2002-Apr-15 Mon 0.023 0.024 0.023 0.024 ### ### ###
2002-Apr-12 Fri 0.024 0.024 0.024 0.024 71.4 71.4 ###
2002-Apr-11 Thu 0.023 0.023 0.023 0.023 ### ### ###
2002-Apr-10 Wed 0.023 0.024 0.023 0.023 ### ### ###
2002-Apr-09 Tue 0.022 0.024 0.021 0.024 ### ### ###
2002-Apr-08 Mon 0.021 0.022 0.021 0.022 94.5 94.5 ###
2002-Apr-05 Fri ### 0.021 ### 0.021 92.8 92.8 ###
2002-Apr-04 Thu ### ### ### ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 0 0.0
2002-Apr-02 Tue 0.021 0.021 ### ### 57,750 ### ### ### 0.0
2002-Mar-28 Thu 0.022 0.022 ### ### 168,182 1,850 ### ### 0.0
2002-Mar-27 Wed ### 0.021 ### 0.021 95.0 95.0 ###
2002-Mar-26 Tue ### ### ### ### 77.1 77.1 0.0
2002-Mar-25 Mon ### ### ### ### 0 0.0
2002-Mar-22 Fri ### ### ### ### 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue 0.022 0.022 ### ### 2.8 2.8 0.0
2002-Mar-18 Mon 0.022 0.022 0.021 0.021 8.0 8.0 ###
2002-Mar-15 Fri 0.021 0.022 ### 0.022 ### ### ###
2002-Mar-14 Thu 0.021 0.021 ### ### 6.8 6.8 0.0
2002-Mar-13 Wed 0.021 0.021 0.021 0.021 ### ### ###
2002-Mar-12 Tue 0.022 0.023 0.022 0.023 92.9 92.9 ###
2002-Mar-11 Mon 0.022 0.022 0.022 0.022 ### ### ###
2002-Mar-08 Fri 0.022 0.023 0.022 0.023 ### ### ###
2002-Mar-07 Thu 0.024 0.024 ### 0.021 ### ### ###
2002-Mar-06 Wed 0.025 0.025 0.024 0.024 7.4 7.4 ###
2002-Mar-05 Tue 0.026 0.026 0.026 0.026 ### ### ###
2002-Mar-04 Mon 0.025 0.025 0.025 0.025 ### ### ###
2002-Mar-01 Fri 0.025 0.025 0.024 0.025 67.2 67.2 ###
2002-Feb-28 Thu 0.027 0.027 0.025 0.025 ### ### ###
2002-Feb-27 Wed 0.025 0.026 0.024 0.026 ### ### ###
2002-Feb-26 Tue 0.027 0.027 0.025 0.025 880,056 22,881 ### ### ###
2002-Feb-25 Mon 0.026 0.028 0.025 0.027 ### ### ###
2002-Feb-22 Fri 0.027 0.027 0.026 0.026 8.8 8.8 ###
2002-Feb-21 Thu 0.025 0.028 0.025 0.027 4,251,080 112,653 97.7 97.7 ###
2002-Feb-20 Wed 0.025 0.027 0.025 0.027 98.1 98.1 ###
2002-Feb-19 Tue 0.023 0.025 0.023 0.025 8,130,420 ### 98.4 98.4 ###
2002-Feb-18 Mon 0.024 0.024 0.023 0.023 9.1 9.1 ###
2002-Feb-15 Fri 0.024 0.024 0.024 0.024 ### ### ###
2002-Feb-14 Thu 0.026 0.026 0.024 0.024 588,741 ### 2.9 2.9 ###
2002-Feb-13 Wed 0.026 0.026 0.026 0.026 ### ### ###
2002-Feb-12 Tue 0.026 0.026 0.025 0.025 ### ### ###
2002-Feb-11 Mon 0.024 0.027 0.024 0.026 2,085,759 53,186 96.6 96.6 ###
2002-Feb-08 Fri 0.024 0.024 0.024 0.024 ### ### ###
2002-Feb-07 Thu 0.024 0.024 0.024 0.024 ### ### ###
2002-Feb-06 Wed 0.024 0.024 0.023 0.023 ### ### ###
2002-Feb-05 Tue 0.024 0.025 0.024 0.024 70.2 70.2 ###
2002-Feb-04 Mon 0.024 0.025 0.024 0.024 69.3 69.3 ###
2002-Feb-01 Fri 0.023 0.023 0.023 0.023 72.7 72.7 ###
2002-Jan-31 Thu 0.025 0.025 0.025 0.025 407,241 10,181 66.2 66.2 ###
2002-Jan-30 Wed 0.025 0.025 0.025 0.025 0 ###
2002-Jan-29 Tue 0.025 0.025 0.025 0.025 0 ###
2002-Jan-28 Mon 0.025 0.025 0.025 0.025 0 ###
2002-Jan-25 Fri 0.025 0.025 0.023 0.025 ### ### ###
2002-Jan-24 Thu 0.027 0.028 0.025 0.025 2.6 2.6 ###
2002-Jan-23 Wed 0.029 0.029 0.026 0.028 670,644 18,442 10.9 10.9 ###
2002-Jan-22 Tue 0.029 0.029 0.028 0.029 343,856 ### ### ### 0.0
2002-Jan-21 Mon ### ### 0.028 0.029 590,644 ### 11.4 11.4 0.0
2002-Jan-18 Fri 0.029 0.029 0.028 0.028 458,321 ### 8.3 8.3 ###
2002-Jan-17 Thu 0.028 0.029 0.028 0.029 89.8 89.8 0.0
2002-Jan-16 Wed 0.028 0.028 0.028 0.028 ### ### ###
2002-Jan-15 Tue ### ### 0.027 0.027 1.1 1.1 ###
2002-Jan-14 Mon 0.028 ### 0.027 0.028 77.7 77.7 ###
2002-Jan-11 Fri 0.024 0.028 0.024 0.028 ### ### ###
2002-Jan-10 Thu 0.023 0.024 0.023 0.024 92.4 92.4 ###
2002-Jan-09 Wed 0.025 0.025 0.023 0.023 ### ### ###
2002-Jan-08 Tue 0.025 0.025 0.025 0.025 69.3 69.3 ###
2002-Jan-07 Mon 0.026 0.026 0.024 0.025 ### ### ###
2002-Jan-04 Fri 0.024 0.024 0.024 0.024 ### ### ###
2002-Jan-03 Thu 0.025 0.025 0.024 0.024 6.5 6.5 ###
2002-Jan-02 Wed 0.025 0.025 0.024 0.025 61.8 61.8 ###
2001-Dec-31 Mon 0.027 0.027 0.025 0.025 ### ### ###
2001-Dec-28 Fri 0.025 0.025 0.025 0.025 66.6 66.6 ###
2001-Dec-27 Thu 0.026 0.026 0.026 0.026 190,384 4,949 62.2 62.2 ###
2001-Dec-24 Mon 0.025 0.027 0.025 0.027 96.7 96.7 ###
2001-Dec-21 Fri 0.025 0.027 0.022 0.027 96.6 96.6 ###
2001-Dec-20 Thu 0.026 0.026 0.025 0.025 ### ### ###
2001-Dec-19 Wed 0.025 0.026 0.025 0.026 94.3 94.3 ###
2001-Dec-18 Tue 0.025 0.025 0.024 0.024 ### ### ###
2001-Dec-17 Mon 0.027 0.027 0.024 0.024 ### ### ###
2001-Dec-14 Fri 0.026 0.026 0.026 0.026 ### ### ###
2001-Dec-13 Thu 0.026 0.026 0.025 0.025 ### ### ###
2001-Dec-12 Wed 0.025 0.025 0.025 0.025 1,832,857 45,821 ### ### ###
2001-Dec-11 Tue 0.024 0.028 0.024 0.025 93.7 93.7 ###
2001-Dec-10 Mon 0.024 0.024 0.024 0.024 70.5 70.5 ###
2001-Dec-07 Fri 0.026 0.026 0.024 0.025 ### ### ###
2001-Dec-06 Thu 0.027 0.027 0.025 0.025 162,857 ### 3.2 3.2 ###
2001-Dec-05 Wed 0.028 0.028 0.026 0.027 11.2 11.2 ###
2001-Dec-04 Tue ### ### 0.028 ### ### ### 0.0
2001-Dec-03 Mon 0.029 ### 0.029 ### 5,538,428 ### 93.2 93.2 0.0
2001-Nov-30 Fri 0.029 ### 0.029 0.029 ### ### 0.0
2001-Nov-29 Thu 0.027 0.029 0.027 0.027 ### ### ###
2001-Nov-28 Wed 0.027 ### 0.027 0.029 2,000,251 ### ### ### 0.0
2001-Nov-27 Tue 0.027 0.028 0.026 0.028 ### ### ###
2001-Nov-26 Mon ### ### 0.025 0.026 4,156,551 51,956 0.2 0.2 ###
2001-Nov-23 Fri 0.027 ### 0.027 ### 98.1 98.1 0.0
2001-Nov-22 Thu 0.025 0.025 0.025 0.025 70.0 70.0 ###


<< Previous 1 2 3 4
     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 2025-06-09 04:26:46 thru 2025-06-09 04:26:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000