eg: Prices for BHP
Currently Sun 24-May-19 02:15:17 PM 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 19...
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 << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Sep-26 Mon | 18.85 | 18.86 | ### | 18.79 | 28.8 | 28.8 | 1.3 | ||
| 2005-Sep-23 Fri | 18.5 | ### | ### | 18.59 | 208,152 | 0 | 70.8 | 70.8 | 1.3 |
| 2005-Sep-22 Thu | ### | 18.44 | ### | 18.43 | ### | ### | ### | ||
| 2005-Sep-21 Wed | 18.8 | 18.87 | 18.45 | 18.51 | 356,829 | 6,658,429 | ### | ### | 1.3 |
| 2005-Sep-20 Tue | 18.75 | ### | 18.73 | ### | 75.6 | 75.6 | 0.0 | ||
| 2005-Sep-19 Mon | ### | ### | ### | 18.72 | 27.2 | 27.2 | 1.3 | ||
| 2005-Sep-16 Fri | 18.46 | ### | 18.46 | 18.89 | ### | ### | ### | ||
| 2005-Sep-15 Thu | ### | 18.5 | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-14 Wed | ### | ### | ### | ### | 216,188 | 0 | ### | ### | 0.0 |
| 2005-Sep-13 Tue | 17.79 | ### | 17.7 | ### | 310,443 | 2,747,420 | 80.6 | 80.6 | 0.0 |
| 2005-Sep-12 Mon | ### | ### | 17.51 | 17.79 | 230,557 | 2,018,526 | ### | ### | ### |
| 2005-Sep-09 Fri | ### | ### | 17.85 | ### | ### | ### | 0.0 | ||
| 2005-Sep-08 Thu | 17.49 | 17.87 | 17.49 | 17.8 | ### | ### | ### | ||
| 2005-Sep-07 Wed | 17.48 | 17.5 | 17.4 | 17.47 | ### | ### | 1.2 | ||
| 2005-Sep-06 Tue | ### | ### | ### | ### | 85.9 | 85.9 | 0.0 | ||
| 2005-Sep-05 Mon | ### | 18.7 | ### | 18.4 | ### | ### | 1.3 | ||
| 2005-Sep-02 Fri | 17.84 | ### | 17.84 | 18.21 | 82.4 | 82.4 | ### | ||
| 2005-Sep-01 Thu | ### | ### | ### | 17.89 | 79.4 | 79.4 | 1.3 | ||
| 2005-Aug-31 Wed | 17.47 | ### | 17.47 | 17.49 | 372,448 | ### | 67.9 | 67.9 | ### |
| 2005-Aug-30 Tue | ### | 17.49 | ### | 17.41 | 495,543 | 4,333,523 | 86.1 | 86.1 | ### |
| 2005-Aug-29 Mon | ### | ### | ### | ### | 1,262,351 | 0 | ### | ### | 0.0 |
| 2005-Aug-26 Fri | 16.48 | ### | 16.48 | ### | 552,885 | 4,555,772 | ### | ### | 0.0 |
| 2005-Aug-25 Thu | 16.44 | ### | ### | 16.55 | 710,783 | 0 | ### | ### | 1.2 |
| 2005-Aug-24 Wed | 16.73 | 16.76 | 16.5 | 16.59 | ### | ### | 1.2 | ||
| 2005-Aug-23 Tue | ### | ### | 16.5 | 16.76 | 176,628 | 1,457,181 | ### | ### | 1.2 |
| 2005-Aug-22 Mon | 16.72 | ### | 16.7 | ### | 77.6 | 77.6 | 0.0 | ||
| 2005-Aug-19 Fri | 16.45 | 16.86 | 16.4 | ### | 239,049 | 3,975,384 | 74.3 | 74.3 | 0.0 |
| 2005-Aug-18 Thu | 16.8 | 16.85 | 16.27 | 16.47 | ### | ### | ### | ||
| 2005-Aug-17 Wed | ### | ### | 16.8 | 16.8 | 348,280 | 2,925,552 | ### | ### | 1.2 |
| 2005-Aug-16 Tue | ### | ### | 16.75 | ### | 361,158 | ### | 68.1 | 68.1 | 0.0 |
| 2005-Aug-15 Mon | 16.84 | ### | 16.72 | 16.78 | 220,354 | 1,842,159 | 32.6 | 32.6 | 1.2 |
| 2005-Aug-12 Fri | 16.86 | ### | 16.59 | 16.8 | 553,786 | 4,593,654 | 30.4 | 30.4 | 1.2 |
| 2005-Aug-11 Thu | 16.75 | 16.8 | ### | 16.8 | 64.5 | 64.5 | 1.2 | ||
| 2005-Aug-10 Wed | ### | 16.56 | ### | 16.56 | 713,742 | 5,909,783 | 87.0 | 87.0 | 1.2 |
| 2005-Aug-09 Tue | ### | ### | 15.73 | ### | 713,077 | 5,608,350 | ### | ### | 0.0 |
| 2005-Aug-08 Mon | 15.88 | ### | 15.86 | ### | 69.4 | 69.4 | 0.0 | ||
| 2005-Aug-05 Fri | 15.86 | ### | 15.72 | 15.74 | 273,141 | 2,146,888 | 21.9 | 21.9 | 1.1 |
| 2005-Aug-04 Thu | 15.87 | ### | 15.85 | ### | 489,487 | 3,879,184 | 72.7 | 72.7 | 0.0 |
Basic Bottom of Page