Currently Sun 24-May-19 08:52:26 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SMS) STAR MINERALS LIMITED Daily Prices Page 16...
TOC Company Info for SMS Limits 
| Listing Code | SMS |
| Listing Name | STAR MINERALS LIMITED |
| GICS Sector | Materials |
| ISIN Name | SIMS GROUP LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SMS2 |
Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for SMS .. Thursday 9th November 2023
SMS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SMS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
|---|---|---|---|---|---|---|---|---|---|
| 2001-Sep-28 Fri | 5.23 | 5.23 | ### | 5.22 | 76,420 | ### | ### | ### | 0.4 |
| 2001-Sep-27 Thu | 5.26 | ### | 5.2 | 5.23 | 248,040 | ### | 27.8 | 27.8 | ### |
| 2001-Sep-26 Wed | ### | ### | 5.2 | ### | 104,575 | ### | ### | ### | 0.0 |
| 2001-Sep-25 Tue | ### | ### | 5.2 | 5.29 | 126,079 | ### | 29.7 | 29.7 | 0.4 |
| 2001-Sep-24 Mon | ### | ### | ### | ### | 50,323 | 0 | 14.1 | 14.1 | 0.0 |
| 2001-Sep-21 Fri | 5.589 | 5.589 | ### | 5.41 | 208,846 | 583,620 | ### | ### | ### |
| 2001-Sep-20 Thu | 5.58 | ### | 5.5 | ### | 141,174 | 388,228 | ### | ### | 0.0 |
| 2001-Sep-19 Wed | 5.56 | ### | 5.56 | 5.59 | 78,524 | ### | ### | ### | ### |
| 2001-Sep-18 Tue | 5.55 | 5.7 | 5.55 | 5.55 | ### | ### | ### | ||
| 2001-Sep-17 Mon | ### | 5.7 | 5.4 | 5.4 | 227,384 | 1,261,981 | ### | ### | 0.4 |
| 2001-Sep-14 Fri | 5.8 | 5.8 | 5.7 | 5.78 | 49.4 | 49.4 | 0.4 | ||
| 2001-Sep-13 Thu | 5.846 | ### | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2001-Sep-12 Wed | 5.8 | 6 | ### | 5.85 | 74.8 | 74.8 | 0.4 | ||
| 2001-Sep-11 Tue | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2001-Sep-10 Mon | ### | ### | ### | ### | 43,052 | 0 | ### | ### | 0.0 |
| 2001-Sep-07 Fri | ### | ### | ### | ### | 44,274 | 0 | 27.0 | 27.0 | 0.0 |
| 2001-Sep-06 Thu | 6.059 | 6.059 | ### | 6.027 | 223,583 | 677,344 | ### | ### | ### |
| 2001-Sep-05 Wed | ### | 6 | ### | 6 | 168,873 | ### | 76.7 | 76.7 | 0.4 |
| 2001-Sep-04 Tue | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2001-Sep-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Aug-31 Fri | 6.054 | 6.054 | ### | ### | 63,240 | 191,427 | ### | ### | 0.0 |
| 2001-Aug-30 Thu | 6.124 | ### | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2001-Aug-29 Wed | ### | ### | ### | ### | 196,129 | 0 | 76.0 | 76.0 | 0.0 |
| 2001-Aug-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Aug-27 Mon | 5.82 | ### | 5.82 | ### | ### | ### | 0.0 | ||
| 2001-Aug-24 Fri | 5.8 | 5.85 | 5.8 | 5.82 | 571,023 | ### | ### | ### | 0.4 |
| 2001-Aug-23 Thu | 5.8 | 5.81 | 5.79 | 5.81 | 72.3 | 72.3 | ### | ||
| 2001-Aug-22 Wed | 5.76 | 5.8 | 5.7 | 5.8 | 174,780 | 1,004,985 | ### | ### | 0.4 |
| 2001-Aug-21 Tue | 5.8 | 5.83 | 5.76 | 5.8 | 71.7 | 71.7 | 0.4 | ||
| 2001-Aug-20 Mon | 5.85 | 5.85 | 5.74 | 5.78 | ### | ### | 0.4 | ||
| 2001-Aug-17 Fri | ### | ### | 5.85 | 5.85 | 16.4 | 16.4 | 0.4 | ||
| 2001-Aug-16 Thu | 5.958 | ### | 5.85 | ### | 131,672 | 385,140 | ### | ### | 0.0 |
| 2001-Aug-15 Wed | 5.57 | ### | 5.57 | ### | 238,888 | ### | 96.6 | 96.6 | 0.0 |
| 2001-Aug-14 Tue | 5.51 | 5.58 | 5.5 | 5.55 | 78.5 | 78.5 | ### | ||
| 2001-Aug-13 Mon | 5.675 | 5.675 | 5.55 | 5.57 | 47,072 | ### | ### | ### | 0.4 |
| 2001-Aug-10 Fri | ### | 5.7 | ### | ### | 71,480 | ### | ### | ### | 0.0 |
| 2001-Aug-09 Thu | ### | 5.73 | ### | ### | 158,273 | 453,452 | ### | ### | 0.0 |
| 2001-Aug-08 Wed | ### | 5.7 | ### | ### | 63,780 | 181,773 | ### | ### | 0.0 |
| 2001-Aug-07 Tue | 5.743 | 5.743 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2001-Aug-06 Mon | ### | 5.75 | ### | 5.7 | 69.1 | 69.1 | 0.4 | ||
| 2001-Aug-03 Fri | 5.7 | 5.73 | ### | ### | 34,446 | 98,687 | 32.4 | 32.4 | 0.0 |
| 2001-Aug-02 Thu | 5.75 | 5.81 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2001-Aug-01 Wed | 5.7 | 5.73 | ### | 5.72 | 69.5 | 69.5 | 0.4 | ||
| 2001-Jul-31 Tue | 5.7 | 5.7 | ### | 5.7 | 73.3 | 73.3 | 0.4 | ||
| 2001-Jul-30 Mon | 5.8 | 5.82 | ### | ### | 123,279 | 358,741 | ### | ### | 0.0 |
| 2001-Jul-27 Fri | 5.5 | 5.7 | 5.47 | ### | 89.1 | 89.1 | 0.0 | ||
| 2001-Jul-26 Thu | ### | ### | 5.55 | 5.55 | 20.1 | 20.1 | ### | ||
| 2001-Jul-25 Wed | 5.771 | 5.771 | ### | ### | 272,255 | ### | ### | ### | 0.0 |
| 2001-Jul-24 Tue | 6 | 6 | 5.75 | ### | 26.1 | 26.1 | 0.0 | ||
| 2001-Jul-23 Mon | ### | ### | ### | ### | 24.1 | 24.1 | 0.0 | ||
| 2001-Jul-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jul-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jul-18 Wed | ### | ### | 6 | 6 | 106,843 | 320,529 | 34.0 | 34.0 | 0.4 |
| 2001-Jul-17 Tue | 6 | ### | 6 | 6 | 70,543 | 211,629 | 74.5 | 74.5 | 0.4 |
| 2001-Jul-16 Mon | 6 | ### | 6 | ### | ### | ### | 0.0 | ||
| 2001-Jul-13 Fri | 5.974 | 6 | ### | 6 | 73.5 | 73.5 | 0.4 | ||
| 2001-Jul-12 Thu | 5.87 | 6 | 5.79 | 6 | 94,420 | ### | ### | ### | 0.4 |
| 2001-Jul-11 Wed | 5.83 | 5.89 | 5.82 | ### | 70.5 | 70.5 | 0.0 | ||
| 2001-Jul-10 Tue | 5.83 | 5.84 | 5.78 | 5.84 | 83,423 | 484,687 | 69.1 | 69.1 | 0.4 |
| 2001-Jul-09 Mon | 5.725 | 5.82 | 5.72 | 5.82 | 43,577 | ### | ### | ### | 0.4 |
| 2001-Jul-06 Fri | ### | 5.75 | ### | 5.75 | 55,154 | ### | 78.0 | 78.0 | ### |
| 2001-Jul-05 Thu | 5.75 | 5.8 | 5.72 | 5.75 | 112,446 | 647,688 | 69.3 | 69.3 | ### |
| 2001-Jul-04 Wed | 5.758 | 5.76 | 5.7 | 5.754 | 36.3 | 36.3 | ### | ||
| 2001-Jul-03 Tue | 5.8 | 5.85 | 5.72 | 5.79 | ### | ### | ### | ||
| 2001-Jul-02 Mon | 5.74 | 5.74 | ### | 5.7 | ### | ### | 0.4 | ||
| 2001-Jun-29 Fri | 5.75 | 5.84 | ### | 5.74 | 27.7 | 27.7 | 0.4 | ||
| 2001-Jun-28 Thu | 5.7 | ### | ### | 5.75 | 211,070 | 0 | 73.1 | 73.1 | ### |
| 2001-Jun-27 Wed | 5.8 | ### | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2001-Jun-26 Tue | 5.54 | 5.75 | 5.52 | 5.72 | 101,258 | 570,588 | 88.4 | 88.4 | 0.4 |
| 2001-Jun-25 Mon | ### | 5.54 | ### | 5.54 | 121,724 | 337,175 | 87.4 | 87.4 | 0.4 |
| 2001-Jun-22 Fri | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2001-Jun-21 Thu | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2001-Jun-20 Wed | 5.271 | ### | 5.271 | ### | 142,949 | 376,742 | 80.0 | 80.0 | 0.0 |
| 2001-Jun-19 Tue | ### | 5.4 | 5.28 | 5.28 | 228,547 | 1,220,440 | 21.8 | 21.8 | 0.4 |
| 2001-Jun-18 Mon | 5.41 | 5.41 | ### | ### | 85,842 | ### | ### | ### | 0.0 |
| 2001-Jun-15 Fri | 5.44 | 5.55 | 5.41 | 5.41 | 266,029 | ### | 27.2 | 27.2 | ### |
| 2001-Jun-14 Thu | 5.42 | 5.44 | ### | 5.43 | 184,755 | ### | 73.6 | 73.6 | 0.4 |
| 2001-Jun-13 Wed | ### | 5.43 | ### | 5.42 | 65,172 | 176,941 | ### | ### | 0.4 |
| 2001-Jun-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jun-11 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2001-Jun-08 Fri | 5.29 | ### | 5.28 | ### | 88,181 | ### | 75.8 | 75.8 | 0.0 |
| 2001-Jun-07 Thu | 5.26 | ### | 5.26 | ### | 222,557 | 585,324 | 76.4 | 76.4 | 0.0 |
| 2001-Jun-06 Wed | ### | ### | 5.26 | 5.26 | 61,473 | 161,673 | 35.4 | 35.4 | 0.4 |
| 2001-Jun-05 Tue | 5.344 | ### | 5.23 | 5.28 | 30.3 | 30.3 | 0.4 | ||
| 2001-Jun-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jun-01 Fri | ### | ### | 5.25 | ### | 31.3 | 31.3 | 0.0 | ||
| 2001-May-31 Thu | ### | ### | ### | ### | 283,388 | 0 | ### | ### | 0.0 |
| 2001-May-30 Wed | 5.43 | 5.43 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2001-May-29 Tue | ### | 5.43 | ### | 5.43 | ### | ### | 0.4 | ||
| 2001-May-28 Mon | ### | 5.45 | ### | 5.4 | 34.8 | 34.8 | 0.4 | ||
| 2001-May-25 Fri | ### | 5.45 | ### | 5.45 | 73.2 | 73.2 | ### | ||
| 2001-May-24 Thu | 5.44 | 5.45 | 5.4 | 5.44 | 71.8 | 71.8 | 0.4 | ||
| 2001-May-23 Wed | ### | 5.43 | 5.4 | 5.42 | 430,550 | 2,331,428 | ### | ### | 0.4 |
| 2001-May-22 Tue | ### | 5.45 | 5.4 | 5.42 | ### | ### | 0.4 | ||
| 2001-May-21 Mon | 5.4 | 5.41 | ### | 5.41 | ### | ### | ### | ||
| 2001-May-18 Fri | 5.4 | 5.4 | ### | ### | 73,046 | 197,224 | 28.5 | 28.5 | 0.0 |
| 2001-May-17 Thu | 5.4 | 5.41 | ### | 5.4 | ### | ### | 0.4 | ||
| 2001-May-16 Wed | ### | 5.4 | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2001-May-15 Tue | ### | 5.44 | ### | ### | 126,086 | 342,953 | ### | ### | 0.0 |
| 2001-May-14 Mon | 5.45 | 5.49 | ### | 5.4 | ### | ### | 0.4 | ||
| 2001-May-11 Fri | 5.4 | 5.45 | ### | 5.45 | 77.5 | 77.5 | ### | ||
| 2001-May-10 Thu | ### | 5.45 | ### | 5.41 | 77.4 | 77.4 | ### | ||
| 2001-May-09 Wed | 5.47 | 5.49 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2001-May-08 Tue | ### | 5.48 | ### | 5.47 | 195,323 | 535,185 | 84.5 | 84.5 | ### |
| 2001-May-07 Mon | 5.122 | ### | 5.122 | ### | ### | ### | 0.0 | ||
| 2001-May-04 Fri | ### | ### | ### | ### | 807,049 | 0 | ### | ### | 0.0 |
| 2001-May-03 Thu | 5.25 | ### | 5.22 | 5.27 | ### | ### | ### | ||
| 2001-May-02 Wed | 5.229 | 5.27 | ### | 5.2 | 31.5 | 31.5 | ### | ||
| 2001-May-01 Tue | ### | 5.27 | ### | 5.26 | 82.0 | 82.0 | 0.4 | ||
| 2001-Apr-30 Mon | 5.22 | ### | ### | 5.2 | 204,772 | 0 | 31.4 | 31.4 | ### |
| 2001-Apr-27 Fri | ### | 5.25 | ### | 5.23 | 428,456 | ### | 91.2 | 91.2 | ### |
| 2001-Apr-26 Thu | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2001-Apr-25 Wed | 4.89 | 4.89 | 4.89 | 4.89 | 0 | ### |
Basic Bottom of Page