Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Jun-24 02:02:53 PM 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 7...

     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 .. Monday 23rd 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 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

256 Days for (SML) SYNERGY METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2007-May-14 Mon 0.023 0.023 0.022 0.022 7.1 7.1 ###
2007-May-11 Fri 0.023 0.023 0.022 0.023 ### ### ###
2007-May-10 Thu 0.021 0.023 0.021 0.023 ### ### ###
2007-May-09 Wed ### 0.021 ### 0.021 347,143 3,645 93.2 93.2 ###
2007-May-08 Tue ### ### ### ### 71.5 71.5 0.0
2007-May-07 Mon 0.021 0.021 ### 0.021 2,670,047 ### ### ### ###
2007-May-04 Fri 0.022 0.022 0.021 0.022 ### ### ###
2007-May-03 Thu 0.022 0.022 0.021 0.022 ### ### ###
2007-May-02 Wed 0.021 0.022 0.021 0.021 62.0 62.0 ###
2007-May-01 Tue 0.022 0.022 0.021 0.021 873,782 18,786 12.1 12.1 ###
2007-Apr-30 Mon 0.023 0.023 0.021 0.021 2,384,020 52,448 2.3 2.3 ###
2007-Apr-27 Fri 0.021 0.023 0.021 0.021 307,770 6,770 71.7 71.7 ###
2007-Apr-26 Thu 0.024 0.024 0.021 0.021 ### ### ###
2007-Apr-24 Tue 0.023 0.024 0.022 0.022 ### ### ###
2007-Apr-23 Mon 0.022 0.023 0.021 0.022 69.8 69.8 ###
2007-Apr-20 Fri 0.022 0.023 0.021 0.022 1,487,120 ### ### ### ###
2007-Apr-19 Thu 0.022 0.024 0.021 0.021 1,075,078 24,189 10.5 10.5 ###
2007-Apr-18 Wed 0.025 0.025 0.021 0.021 ### ### ###
2007-Apr-17 Tue 0.024 0.024 0.022 0.023 13.2 13.2 ###
2007-Apr-16 Mon 0.024 0.025 0.023 0.025 91.9 91.9 ###
2007-Apr-13 Fri 0.022 0.024 0.022 0.024 1,260,750 ### 97.0 97.0 ###
2007-Apr-12 Thu 0.023 0.023 0.022 0.022 240,020 ### ### ### ###
2007-Apr-11 Wed 0.024 0.025 0.022 0.022 734,627 ### 2.2 2.2 ###
2007-Apr-10 Tue 0.024 0.024 0.023 0.023 8.2 8.2 ###
2007-Apr-05 Thu 0.024 0.024 0.024 0.024 ### ### ###
2007-Apr-04 Wed 0.024 0.024 0.024 0.024 62.8 62.8 ###
2007-Apr-03 Tue 0.022 0.024 0.021 0.021 1,445,285 ### 5.2 5.2 ###
2007-Apr-02 Mon 0.021 0.022 ### 0.022 93.3 93.3 ###
2007-Mar-30 Fri 0.022 0.023 0.022 0.022 2,242,272 50,451 60.4 60.4 ###
2007-Mar-29 Thu 0.021 0.021 0.021 0.021 62.7 62.7 ###
2007-Mar-28 Wed 0.022 0.022 0.021 0.021 6.9 6.9 ###
2007-Mar-27 Tue 0.022 0.024 ### 0.021 6.6 6.6 ###
2007-Mar-26 Mon 0.023 0.024 0.023 0.024 92.1 92.1 ###
2007-Mar-23 Fri 0.021 0.022 ### 0.022 92.3 92.3 ###
2007-Mar-22 Thu 0.021 0.021 0.021 0.021 ### ### ###
2007-Mar-21 Wed 0.021 0.023 0.021 0.023 486,956 ### 97.7 97.7 ###
2007-Mar-20 Tue ### 0.022 ### 0.022 731,580 8,047 ### ### ###
2007-Mar-19 Mon 0.021 0.021 ### ### 6.5 6.5 0.0
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu 0.023 0.023 0.021 0.023 ### ### ###
2007-Mar-14 Wed 0.021 0.022 0.021 0.022 95.0 95.0 ###
2007-Mar-13 Tue 0.023 0.023 0.023 0.023 ### ### ###
2007-Mar-12 Mon 0.023 0.023 0.023 0.023 ### ### ###
2007-Mar-09 Fri 0.021 0.021 0.021 0.021 ### ### ###
2007-Mar-08 Thu 0.023 0.023 0.022 0.022 ### ### ###
2007-Mar-07 Wed 0.023 0.023 0.022 0.022 6.2 6.2 ###
2007-Mar-06 Tue 0.023 0.023 0.022 0.022 5.8 5.8 ###
2007-Mar-05 Mon 0.024 0.024 0.023 0.023 24.6 24.6 ###
2007-Mar-02 Fri 0.023 0.025 0.023 0.024 253,442 6,082 ### ### ###
2007-Mar-01 Thu 0.023 0.023 0.022 0.022 10.0 10.0 ###
2007-Feb-28 Wed 0.021 0.024 ### 0.022 88.0 88.0 ###
2007-Feb-27 Tue 0.025 0.025 0.023 0.023 2.6 2.6 ###
2007-Feb-26 Mon 0.025 0.026 0.024 0.024 ### ### ###
2007-Feb-23 Fri 0.025 0.025 0.023 0.024 ### ### ###
2007-Feb-22 Thu 0.026 0.026 0.025 0.025 ### ### ###
2007-Feb-21 Wed 0.026 0.026 0.024 0.024 ### ### ###
2007-Feb-20 Tue 0.027 0.027 0.026 0.026 9.2 9.2 ###
2007-Feb-19 Mon 0.027 0.029 0.026 0.029 877,281 24,125 97.1 97.1 0.0
2007-Feb-16 Fri 0.027 0.028 0.026 0.028 309,540 8,357 90.7 90.7 ###
2007-Feb-15 Thu 0.029 0.029 0.026 0.026 ### ### ###
2007-Feb-14 Wed 0.027 0.029 0.027 0.029 874,075 24,474 96.0 96.0 0.0
2007-Feb-13 Tue 0.025 0.026 0.025 0.025 ### ### ###
2007-Feb-12 Mon 0.028 0.029 0.025 0.025 1,846,244 49,848 ### ### ###
2007-Feb-09 Fri ### ### 0.027 ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 3.3 3.3 0.0
2007-Feb-07 Wed ### ### ### ### 732,050 0 71.3 71.3 0.0
2007-Feb-06 Tue 0.028 0.028 0.028 0.028 ### ### ###
2007-Feb-05 Mon ### ### 0.024 0.024 ### ### ###
2007-Feb-02 Fri 0.027 ### 0.027 ### ### ### 0.0
2007-Feb-01 Thu 0.027 0.027 0.026 0.027 1,410,824 37,386 ### ### ###
2007-Jan-31 Wed 0.024 0.026 0.022 0.026 1,858,358 ### ### ### ###
2007-Jan-30 Tue 0.024 0.024 0.021 0.021 339,743 7,644 ### ### ###
2007-Jan-29 Mon 0.025 0.025 0.024 0.024 9.7 9.7 ###
2007-Jan-25 Thu 0.026 0.026 0.025 0.025 8.7 8.7 ###
2007-Jan-24 Wed 0.027 0.027 0.026 0.026 8.9 8.9 ###
2007-Jan-23 Tue 0.027 0.027 0.026 0.026 251,852 6,674 ### ### ###
2007-Jan-22 Mon 0.027 0.027 0.026 0.027 284,074 7,527 ### ### ###
2007-Jan-19 Fri 0.025 0.029 0.025 0.026 91.4 91.4 ###
2007-Jan-18 Thu 0.026 0.026 0.024 0.025 983,143 24,578 7.8 7.8 ###
2007-Jan-17 Wed 0.027 0.027 0.025 0.027 ### ### ###
2007-Jan-16 Tue 0.028 0.029 0.027 0.027 10.4 10.4 ###
2007-Jan-15 Mon 0.027 0.027 0.026 0.027 ### ### ###
2007-Jan-12 Fri 0.028 0.028 0.026 0.026 388,783 ### ### ### ###
2007-Jan-11 Thu 0.029 ### 0.025 0.028 ### ### ###
2007-Jan-10 Wed ### ### 0.029 0.029 ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 96.2 96.2 0.0
2007-Jan-08 Mon ### ### ### ### 16.0 16.0 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### 4.9 4.9 0.0
2007-Jan-03 Wed ### ### 0.029 ### 1.2 1.2 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 954,027 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 858,540 0 ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 0.1 0.1 0.0
2006-Dec-21 Thu ### ### 0.047 0.048 7.5 7.5 ###
2006-Dec-20 Wed 0.052 0.052 0.049 ### 7.5 7.5 0.0
2006-Dec-19 Tue 0.051 0.052 ### 0.052 ### ### ###
2006-Dec-18 Mon 0.052 0.052 ### 0.051 ### ### ###
2006-Dec-15 Fri ### 0.052 0.048 0.052 1,624,444 81,222 91.4 91.4 ###
2006-Dec-14 Thu ### ### 0.049 ### 705,656 17,288 ### ### 0.0
2006-Dec-13 Wed ### 0.055 0.049 ### ### ### 0.0
2006-Dec-12 Tue 0.049 ### 0.048 ### 86.7 86.7 0.0
2006-Dec-11 Mon 0.049 0.049 0.048 0.049 67.3 67.3 ###
2006-Dec-08 Fri 0.049 0.049 0.047 0.049 420,279 20,173 ### ### ###
2006-Dec-07 Thu 0.059 0.059 0.046 ### 0.1 0.1 0.0
2006-Dec-06 Wed 0.053 0.059 ### 0.057 ### ### 0.0
2006-Dec-05 Tue 0.048 0.054 0.048 0.054 98.9 98.9 ###
2006-Dec-04 Mon 0.048 0.048 0.047 0.047 17.3 17.3 ###
2006-Dec-01 Fri 0.043 0.048 0.043 0.047 3,481,477 ### 97.9 97.9 ###
2006-Nov-30 Thu ### 0.043 ### 0.042 92.9 92.9 ###
2006-Nov-29 Wed ### ### ### ### 93.0 93.0 0.0
2006-Nov-28 Tue ### ### ### ### 180,470 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 14.6 14.6 0.0
2006-Nov-24 Fri 0.041 0.041 ### ### 2,400,170 ### 11.7 11.7 0.0
2006-Nov-23 Thu 0.041 0.041 ### ### 107,450 ### 13.0 13.0 0.0
2006-Nov-22 Wed 0.042 0.042 ### 0.041 ### ### 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 0.042 0.044 0.042 0.044 93.7 93.7 ###
2006-Nov-16 Thu 0.042 0.042 ### ### ### ### 0.0
2006-Nov-15 Wed 0.042 0.042 0.042 0.042 68.4 68.4 ###
2006-Nov-14 Tue 0.045 0.046 ### ### 0.6 0.6 0.0
2006-Nov-13 Mon 0.046 0.046 0.046 0.046 ### ### ###
2006-Nov-10 Fri 0.046 0.047 0.043 0.043 1,652,482 ### ### ### ###
2006-Nov-09 Thu ### 0.045 ### 0.045 98.9 98.9 ###
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue 0.041 0.041 ### ### 2.1 2.1 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### 0.041 ### ### 85.5 85.5 0.0
2006-Nov-01 Wed ### 0.042 ### 0.041 95.5 95.5 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 4.5 4.5 0.0
2006-Oct-27 Fri 0.041 0.043 ### 0.041 70.1 70.1 0.0
2006-Oct-26 Thu 0.042 0.043 0.042 0.042 65.2 65.2 ###
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 0.044 0.044 ### ### ### ### 0.0
2006-Oct-23 Mon 0.043 0.049 0.043 0.045 1,224,443 56,324 ### ### ###
2006-Oct-20 Fri ### 0.042 ### 0.042 97.9 97.9 ###
2006-Oct-19 Thu ### ### ### ### 241,345 0 88.5 88.5 0.0
2006-Oct-18 Wed ### ### ### ### 12,676 0 ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 98.2 98.2 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu ### ### ### ### 9.3 9.3 0.0
2006-Oct-11 Wed ### ### ### ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed ### ### ### ### 90.6 90.6 0.0
2006-Oct-03 Tue ### ### ### ### 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 9.5 9.5 0.0
2006-Sep-22 Fri ### ### ### ### 206,770 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue ### ### ### ### 96.3 96.3 0.0
2006-Sep-18 Mon ### ### ### ### 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 0.4 0.4 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue ### ### ### ### 89,480 0 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 565,520 0 97.1 97.1 0.0
2006-Aug-29 Tue ### ### ### ### 11,980 0 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 66.0 66.0 0.0
2006-Aug-17 Thu ### ### ### ### 84.8 84.8 0.0
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue ### ### ### ### 90.7 90.7 0.0
2006-Aug-14 Mon ### ### ### ### 215,980 0 ### ### 0.0
2006-Aug-11 Fri ### ### ### ### 69.8 69.8 0.0
2006-Aug-10 Thu ### ### ### ### 218,770 0 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 185,250 0 99.4 99.4 0.0
2006-Aug-03 Thu ### 0.041 ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 99.9 99.9 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### 0.041 ### ### 14.1 14.1 0.0
2006-Jul-24 Mon ### 0.042 ### 0.042 95.2 95.2 ###
2006-Jul-21 Fri ### ### ### ### 88.3 88.3 0.0
2006-Jul-20 Thu ### 0.042 ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 75.6 75.6 0.0
2006-Jul-18 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 100,180 0 91.0 91.0 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 72.4 72.4 0.0
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri ### ### ### ### 355,777 0 ### ### 0.0
2006-Jul-06 Thu ### ### ### ### ### ### 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon ### ### ### ### 66.1 66.1 0.0
2006-Jun-30 Fri 0.027 ### 0.027 0.028 1,004,350 13,558 82.7 82.7 ###
2006-Jun-27 Tue ### ### ### ### 123,275 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 91.8 91.8 0.0
2006-Jun-23 Fri ### ### ### ### ### ### 0.0
2006-Jun-22 Thu ### ### ### ### 152,973 0 ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 687,475 0 4.8 4.8 0.0
2006-Jun-20 Tue ### ### 0.029 0.029 ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 364,725 0 15.8 15.8 0.0
2006-Jun-16 Fri ### ### ### ### 10.9 10.9 0.0
2006-Jun-15 Thu ### ### ### ### 462,789 0 ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 505,875 0 ### ### 0.0
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 95.9 95.9 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed ### ### ### ### 98.4 98.4 0.0
2006-Jun-06 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### ### ### ### 13.1 13.1 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### ### ### ### ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 238,526 0 4.2 4.2 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 97.2 97.2 0.0
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 321,374 0 ### ### 0.0
2006-May-15 Mon 0 0 0 0 0 0.0
2006-May-12 Fri ### ### ### ### 700,525 0 1.8 1.8 0.0
2006-May-11 Thu ### ### ### ### 68.3 68.3 0.0
2006-May-10 Wed 0.041 0.041 ### 0.041 68.6 68.6 0.0
2006-May-09 Tue 0.041 0.043 ### ### 14.3 14.3 0.0
2006-May-08 Mon ### ### ### ### 65.0 65.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-06-24 14:02:53 thru 2025-06-24 14:02:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000