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

Currently Wed 26-Apr-29 04:59:56 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

(SMX) STRATA MINERALS LIMITED Daily Prices Page 20...

     Prev Section TOC    Company Info for SMX    Limits Next Section


Company Details for (SMX) STRATA MINERALS LIMITED

Listing Code SMX
Listing Name STRATA MINERALS LIMITED
GICS Sector Materials
ISIN Name SMS MANAGEMENT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SMX2


Maximum Price date available .. Tuesday 28th April 2026
Latest price with VOLUME for SMX .. Tuesday 28th February 2023

SMX 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 ### 3 0.0
MAX 8.22 43,476,482 ###


Font Format Legend

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


<< 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 Next >>


End of day Prices (full format),

150 Days for (SMX) STRATA MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Apr-05 Thu 5.79 5.79 5.71 5.77 88,754 ### 28.0 28.0 0.4
2012-Apr-04 Wed 5.77 5.8 5.72 5.79 72.9 72.9 ###
2012-Apr-03 Tue 5.8 5.81 5.76 5.8 72.1 72.1 0.4
2012-Apr-02 Mon 5.81 5.82 5.785 5.8 122,183 ### 36.9 36.9 0.4
2012-Mar-30 Fri 5.8 5.86 5.74 5.74 134,977 ### 20.4 20.4 0.4
2012-Mar-29 Thu 5.88 5.88 5.75 5.78 106,742 ### 19.9 19.9 0.4
2012-Mar-28 Wed 5.85 5.87 5.72 5.81 209,870 ### ### ### ###
2012-Mar-27 Tue ### 5.88 ### 5.88 263,050 ### 92.7 92.7 0.4
2012-Mar-26 Mon 5.48 ### 5.48 ### 86.4 86.4 0.0
2012-Mar-23 Fri 5.49 5.52 ### 5.48 26.2 26.2 ###
2012-Mar-22 Thu 5.58 5.58 5.49 5.5 376,846 2,085,842 ### ### 0.4
2012-Mar-21 Wed 5.47 5.55 5.41 5.49 383,740 ### ### ### 0.4
2012-Mar-20 Tue ### 5.49 ### 5.47 456,527 ### 88.0 88.0 ###
2012-Mar-19 Mon ### ### 5.25 ### ### ### 0.0
2012-Mar-16 Fri ### ### 5.2 5.26 16.6 16.6 0.4
2012-Mar-15 Thu ### ### 5.23 5.28 26.4 26.4 0.4
2012-Mar-14 Wed 5.29 5.4 5.28 ### ### ### 0.0
2012-Mar-13 Tue 5.2 5.24 ### 5.21 65.9 65.9 0.4
2012-Mar-12 Mon ### ### ### ### 84,773 0 83.5 83.5 0.0
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu 5.24 5.24 ### ### 20.7 20.7 0.0
2012-Mar-07 Wed ### 5.23 ### 5.21 185,942 ### 90.4 90.4 0.4
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 81.5 81.5 0.0
2012-Mar-02 Fri ### ### ### ### 79.9 79.9 0.0
2012-Mar-01 Thu ### ### ### ### 139,772 0 74.1 74.1 0.0
2012-Feb-29 Wed ### ### ### ### 72.4 72.4 0.0
2012-Feb-28 Tue ### ### ### ### 131,659 0 ### ### 0.0
2012-Feb-27 Mon ### ### ### ### 73,428 0 25.1 25.1 0.0
2012-Feb-24 Fri 5.27 5.28 5.26 5.27 530,944 2,798,074 ### ### ###
2012-Feb-23 Thu ### ### 5.23 5.26 238,529 623,753 ### ### 0.4
2012-Feb-22 Wed ### ### ### ### 83.4 83.4 0.0
2012-Feb-21 Tue ### ### ### ### 138,374 0 ### ### 0.0
2012-Feb-20 Mon ### ### ### ### 208,876 0 67.5 67.5 0.0
2012-Feb-17 Fri ### ### ### ### 82.7 82.7 0.0
2012-Feb-16 Thu 5 5 4.85 ### 185,558 913,873 ### ### 0.0
2012-Feb-15 Wed ### ### 4.89 ### 615,052 ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 241,346 0 14.4 14.4 0.0
2012-Feb-13 Mon 5.29 5.29 ### 5.2 300,228 ### 16.6 16.6 ###
2012-Feb-10 Fri ### 5.26 ### 5.21 413,272 ### 85.5 85.5 0.4
2012-Feb-09 Thu ### ### ### ### 77.9 77.9 0.0
2012-Feb-08 Wed ### ### ### ### 118,487 0 23.7 23.7 0.0
2012-Feb-07 Tue ### ### ### ### 98,648 0 15.0 15.0 0.0
2012-Feb-06 Mon ### ### ### ### 147,450 0 ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 184,320 0 ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 23.3 23.3 0.0
2012-Feb-01 Wed ### ### 5 ### 106,180 265,450 ### ### 0.0
2012-Jan-31 Tue ### ### 5 ### 30.3 30.3 0.0
2012-Jan-30 Mon ### ### ### ### 68,086 0 77.8 77.8 0.0
2012-Jan-27 Fri ### ### ### ### 81,374 0 24.1 24.1 0.0
2012-Jan-25 Wed ### ### ### ### 92,458 0 24.2 24.2 0.0
2012-Jan-24 Tue ### ### ### ### 22.8 22.8 0.0
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri ### ### ### ### 23.9 23.9 0.0
2012-Jan-19 Thu ### ### 5 5 ### ### 0.4
2012-Jan-18 Wed ### ### ### ### 69.9 69.9 0.0
2012-Jan-17 Tue ### ### ### ### ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 112,079 0 22.9 22.9 0.0
2012-Jan-13 Fri 5.22 5.29 ### ### 252,822 ### 7.7 7.7 0.0
2012-Jan-12 Thu ### 5.2 ### ### 27.9 27.9 0.0
2012-Jan-11 Wed ### ### ### ### 87.4 87.4 0.0
2012-Jan-10 Tue ### ### 4.89 ### ### ### 0.0
2012-Jan-09 Mon ### ### ### ### 151,455 0 30.9 30.9 0.0
2012-Jan-06 Fri ### ### 4.85 ### 75.9 75.9 0.0
2012-Jan-05 Thu 4.89 ### 4.84 4.85 116,223 281,259 23.4 23.4 ###
2012-Jan-04 Wed 4.78 ### 4.78 ### 248,621 ### 92.1 92.1 0.0
2012-Jan-03 Tue ### 4.7 4.59 ### 56,927 264,425 20.1 20.1 0.0
2011-Dec-30 Fri 4.59 ### 4.51 4.52 13.6 13.6 0.3
2011-Dec-29 Thu 4.53 ### 4.52 4.53 60,684 137,145 75.4 75.4 ###
2011-Dec-28 Wed 4.72 4.74 ### ### 95,876 227,226 24.1 24.1 0.0
2011-Dec-23 Fri 4.7 4.72 ### 4.72 ### ### 0.3
2011-Dec-22 Thu ### ### 4.57 ### 23.9 23.9 0.0
2011-Dec-21 Wed 4.5 ### 4.48 ### 214,778 ### 89.0 89.0 0.0
2011-Dec-20 Tue 4.56 4.56 4.45 4.48 198,978 ### ### ### ###
2011-Dec-19 Mon 4.73 4.74 4.45 4.49 17.0 17.0 ###
2011-Dec-16 Fri 4.79 4.85 4.7 4.77 300,628 ### ### ### ###
2011-Dec-15 Thu 4.47 4.76 ### 4.76 ### ### ###
2011-Dec-14 Wed ### 4.47 ### 4.45 220,426 492,652 85.1 85.1 0.3
2011-Dec-13 Tue ### 4.4 ### ### 81.8 81.8 0.0
2011-Dec-12 Mon 4.46 4.48 ### ### 22.2 22.2 0.0
2011-Dec-09 Fri 4.53 4.53 4.43 4.43 ### ### ###
2011-Dec-08 Thu ### ### 4.55 4.55 ### ### 0.3
2011-Dec-07 Wed ### ### 4.58 ### 160,358 ### 70.5 70.5 0.0
2011-Dec-06 Tue ### ### 4.58 4.58 288,288 660,179 ### ### 0.3
2011-Dec-05 Mon ### ### 4.54 ### 451,381 ### ### ### 0.0
2011-Dec-02 Fri ### 4.7 4.59 ### 356,741 ### ### ### 0.0
2011-Dec-01 Thu 4.71 4.75 4.58 ### ### ### 0.0
2011-Nov-30 Wed 4.7 4.7 4.42 4.58 13.9 13.9 0.3
2011-Nov-29 Tue ### 4.7 ### ### 75.4 75.4 0.0
2011-Nov-28 Mon 4.72 4.72 4.58 ### 140,350 652,627 ### ### 0.0
2011-Nov-25 Fri 4.72 4.75 ### ### 68,040 ### ### ### 0.0
2011-Nov-24 Thu 4.8 4.82 ### 4.79 145,845 351,486 32.0 32.0 0.3
2011-Nov-23 Wed ### ### 4.75 4.8 379,775 ### 17.7 17.7 0.3
2011-Nov-22 Tue ### ### ### 5 140,472 0 16.0 16.0 0.4
2011-Nov-21 Mon ### ### ### ### 55,889 0 ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 318,945 0 ### ### 0.0
2011-Nov-17 Thu ### 5.28 ### 5.22 ### ### 0.4
2011-Nov-16 Wed ### ### ### 5.2 81.0 81.0 ###
2011-Nov-15 Tue ### 5.24 ### ### 134,243 ### ### ### 0.0
2011-Nov-14 Mon ### 5.4 ### ### ### ### 0.0
2011-Nov-11 Fri ### 5.28 ### 5.2 128,447 ### 65.5 65.5 ###
2011-Nov-10 Thu ### ### ### ### 96,584 0 66.9 66.9 0.0
2011-Nov-09 Wed ### 5.45 5.28 ### 25.6 25.6 0.0
2011-Nov-08 Tue 5.28 ### 5.28 ### 74.4 74.4 0.0
2011-Nov-07 Mon 5.27 ### 5.22 ### 76.9 76.9 0.0
2011-Nov-04 Fri ### ### 5.21 5.26 71,026 185,022 20.5 20.5 0.4
2011-Nov-03 Thu ### ### ### ### 129,528 0 ### ### 0.0
2011-Nov-02 Wed ### ### 5.22 ### 183,779 ### ### ### 0.0
2011-Nov-01 Tue 5.41 5.42 ### ### 70,178 190,182 ### ### 0.0
2011-Oct-31 Mon 5.44 5.49 5.4 5.42 59,473 ### ### ### 0.4
2011-Oct-28 Fri 5.55 5.7 5.42 5.5 ### ### 0.4
2011-Oct-27 Thu ### 5.45 ### 5.42 86,184 234,851 62.7 62.7 0.4
2011-Oct-26 Wed ### 5.46 ### ### ### ### 0.0
2011-Oct-25 Tue 5.53 5.55 ### 5.47 89,982 ### 32.1 32.1 ###
2011-Oct-24 Mon 5.48 5.58 5.47 5.58 94,444 ### 78.9 78.9 0.4
2011-Oct-21 Fri ### 5.42 ### 5.41 79.6 79.6 ###
2011-Oct-20 Thu 5.43 5.44 ### ### 127,047 ### 24.9 24.9 0.0
2011-Oct-19 Wed 5.57 5.58 5.43 5.47 19.0 19.0 ###
2011-Oct-18 Tue ### 5.5 ### 5.42 90.7 90.7 0.4
2011-Oct-17 Mon ### ### 5.29 ### 293,628 776,646 ### ### 0.0
2011-Oct-14 Fri ### ### 5.27 ### 71.1 71.1 0.0
2011-Oct-13 Thu 5.4 5.41 ### ### ### ### 0.0
2011-Oct-12 Wed ### 5.4 5.28 ### 195,778 1,045,454 79.8 79.8 0.0
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri ### 5.4 ### ### ### ### 0.0
2011-Oct-06 Thu 4.88 ### 4.88 ### 167,846 409,544 ### ### 0.0
2011-Oct-05 Wed ### ### 4.83 4.88 174,675 421,840 17.3 17.3 0.3
2011-Oct-04 Tue ### ### ### ### ### ### 0.0
2011-Oct-03 Mon ### ### ### ### 81,383 0 ### ### 0.0
2011-Sep-30 Fri 5.47 5.47 ### 5.41 148,454 406,021 ### ### ###
2011-Sep-29 Thu 5.48 5.53 5.4 5.46 333,258 1,821,254 28.3 28.3 ###
2011-Sep-28 Wed 5.57 ### 5.52 5.55 181,453 ### ### ### ###
2011-Sep-27 Tue 5.41 5.53 ### 5.53 174,270 481,856 77.8 77.8 ###
2011-Sep-26 Mon 5.54 5.54 5.22 ### ### ### 0.0
2011-Sep-23 Fri 5.58 ### 5.45 5.58 67.0 67.0 0.4
2011-Sep-22 Thu ### ### 5.55 ### ### ### 0.0
2011-Sep-21 Wed 5.72 5.73 ### 5.7 ### ### 0.4
2011-Sep-20 Tue 5.71 5.73 5.58 ### ### ### 0.0
2011-Sep-19 Mon 5.75 5.8 ### 5.7 309,329 897,054 ### ### 0.4
2011-Sep-16 Fri 5.77 5.8 5.74 5.74 258,723 ### ### ### 0.4
2011-Sep-15 Thu ### ### 5.72 5.75 ### ### ###
2011-Sep-14 Wed ### ### 5.8 5.8 ### ### 0.4
2011-Sep-13 Tue ### ### 5.8 ### 153,045 ### 34.5 34.5 0.0
2011-Sep-12 Mon 5.86 5.89 5.82 5.82 117,772 689,555 46.1 46.1 0.4
2011-Sep-09 Fri 6 ### ### ### 173,028 0 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 74.5 74.5 0.0
2011-Sep-07 Wed 5.81 5.88 5.8 5.87 168,329 983,041 69.4 69.4 ###
2011-Sep-06 Tue 5.8 5.85 5.75 5.81 ### ### ###
2011-Sep-05 Mon ### ### 5.76 5.83 27.2 27.2 ###


<< 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 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 2026-04-29 04:59:56 thru 2026-04-29 04:59:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000