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

Currently Tue 26-Apr-28 02:18:22 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 8...

     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 .. Monday 27th 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
2020-Aug-17 Mon ### 0.4 ### 0.4 93.9 93.9 0.0
2020-Aug-14 Fri ### ### ### ### ### ### 0.0
2020-Aug-13 Thu ### ### ### ### 9,220 0 88.6 88.6 0.0
2020-Aug-12 Wed 0.385 ### ### ### 83.4 83.4 0.0
2020-Aug-11 Tue 0.42 0.42 0.375 ### 10.2 10.2 0.0
2020-Aug-10 Mon ### 0.42 ### 0.42 ### ### ###
2020-Aug-07 Fri 0.4 0.42 ### ### 87.3 87.3 0.0
2020-Aug-06 Thu ### 0.42 0.345 0.42 98.9 98.9 ###
2020-Aug-05 Wed ### ### ### ### 84.3 84.3 0.0
2020-Aug-04 Tue 0.325 ### 0.325 ### 89,151 14,487 91.9 91.9 0.0
2020-Aug-03 Mon ### ### ### 0.325 75,348 0 ### ### ###
2020-Jul-31 Fri 0.325 ### ### ### 75,422 0 ### ### 0.0
2020-Jul-30 Thu ### ### ### ### 103,820 0 2.2 2.2 0.0
2020-Jul-29 Wed ### 0.43 ### ### ### ### 0.0
2020-Jul-28 Tue 0.28 0.28 0.28 0.28 20,142 ### ### ### ###
2020-Jul-27 Mon 0.25 0.285 0.25 0.28 96.5 96.5 ###
2020-Jul-24 Fri 0.24 0.24 0.24 0.24 ### ### 0.0
2020-Jul-23 Thu 0.245 0.245 0.23 ### ### ### 0.0
2020-Jul-22 Wed 0.26 0.26 0.24 0.24 ### ### 0.0
2020-Jul-21 Tue 0.25 0.25 0.25 0.25 51.4 51.4 0.0
2020-Jul-20 Mon 0.25 0.25 0.25 0.25 0 0.0
2020-Jul-17 Fri 0.25 0.25 0.25 0.25 ### ### 0.0
2020-Jul-16 Thu 0.275 0.275 0.275 0.275 0 ###
2020-Jul-15 Wed 0.27 0.275 0.27 0.275 ### ### ###
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### ### ### 0.0
2020-Jul-10 Fri 0.255 0.255 0.255 0.255 73.9 73.9 0.0
2020-Jul-09 Thu 0.26 0.26 0.26 0.26 0 0.0
2020-Jul-08 Wed 0.25 0.26 0.25 0.26 90.4 90.4 0.0
2020-Jul-07 Tue 0.26 0.26 0.26 0.26 ### ### 0.0
2020-Jul-06 Mon 0.26 0.26 0.25 0.25 16,285 4,152 13.4 13.4 0.0
2020-Jul-03 Fri 0.28 0.28 0.24 0.26 348,580 ### ### ### 0.0
2020-Jul-02 Thu 0.27 0.28 0.27 0.28 ### ### ###
2020-Jul-01 Wed 0.28 0.28 0.26 0.26 5.5 5.5 0.0
2020-Jun-30 Tue 0.24 0.25 0.24 0.25 ### ### 0.0
2020-Jun-29 Mon 0.26 0.26 0.26 0.26 0 0.0
2020-Jun-26 Fri 0.26 0.26 0.26 0.26 0 0.0
2020-Jun-25 Thu 0.24 0.26 0.24 0.26 ### ### 0.0
2020-Jun-24 Wed 0.25 0.25 0.24 0.24 71,853 ### ### ### 0.0
2020-Jun-23 Tue 0.245 0.245 0.245 0.245 1,320 323 ### ### 0.0
2020-Jun-22 Mon 0.245 0.245 0.245 0.245 0 0.0
2020-Jun-19 Fri ### ### 0.245 0.245 4.2 4.2 0.0
2020-Jun-18 Thu 0.25 0.25 0.25 0.25 250 ### ### ### 0.0
2020-Jun-17 Wed 0.27 0.27 0.245 0.27 69.5 69.5 ###
2020-Jun-16 Tue 0.26 0.26 0.24 0.25 ### ### 0.0
2020-Jun-15 Mon 0.275 0.275 0.275 0.275 ### ### ###
2020-Jun-12 Fri 0.26 0.26 0.25 0.25 45,854 ### ### ### 0.0
2020-Jun-11 Thu 0.26 0.26 0.26 0.26 ### ### 0.0
2020-Jun-10 Wed 0.27 0.285 ### 0.28 ### ### ###
2020-Jun-09 Tue ### ### 0.26 0.26 45,923 ### 28.3 28.3 0.0
2020-Jun-05 Fri ### 0.28 ### 0.28 ### ### ###
2020-Jun-04 Thu 0.27 0.28 ### ### 5,140 ### 28.0 28.0 0.0
2020-Jun-03 Wed 0.28 0.28 0.28 0.28 0 ###
2020-Jun-02 Tue 0.28 0.28 0.28 0.28 0 ###
2020-Jun-01 Mon 0.26 0.28 0.26 0.28 95.0 95.0 ###
2020-May-29 Fri ### ### 0.26 0.26 4,884 ### ### ### 0.0
2020-May-28 Thu 0.25 ### 0.25 ### 98.4 98.4 0.0
2020-May-27 Wed 0.26 0.26 0.24 0.24 4.9 4.9 0.0
2020-May-26 Tue 0.25 0.275 0.25 0.275 ### ### ###
2020-May-25 Mon 0.27 0.27 0.26 0.26 ### ### 0.0
2020-May-22 Fri 0.28 0.28 0.27 0.27 12.1 12.1 ###
2020-May-21 Thu 0.275 ### 0.27 ### 94.8 94.8 0.0
2020-May-20 Wed 0.29 0.29 0.29 0.29 ### ### ###
2020-May-19 Tue ### ### 0.27 0.27 ### ### ###
2020-May-18 Mon 0.275 0.275 0.275 0.275 114,647 31,527 ### ### ###
2020-May-15 Fri 0.27 0.275 0.27 0.275 ### ### ###
2020-May-14 Thu 0.275 0.275 0.275 0.275 78.1 78.1 ###
2020-May-13 Wed ### ### ### ### 74.9 74.9 0.0
2020-May-12 Tue ### ### ### ### 0 0.0
2020-May-11 Mon ### ### 0.285 ### 61.1 61.1 0.0
2020-May-08 Fri ### ### ### ### ### ### 0.0
2020-May-07 Thu ### ### 0.26 0.26 21.5 21.5 0.0
2020-May-06 Wed 0.24 ### 0.24 0.26 231,848 27,821 ### ### 0.0
2020-May-05 Tue 0.255 0.255 0.255 0.255 0 0.0
2020-May-04 Mon 0.25 0.255 0.24 0.255 ### ### 0.0
2020-May-01 Fri 0.25 ### 0.25 0.255 ### ### 0.0
2020-Apr-30 Thu 0.25 0.255 0.25 0.255 ### ### 0.0
2020-Apr-29 Wed 0.26 0.26 0.255 0.255 17.6 17.6 0.0
2020-Apr-28 Tue 0.27 0.27 0.24 ### ### ### 0.0
2020-Apr-27 Mon 0.25 0.25 0.25 0.25 60.3 60.3 0.0
2020-Apr-24 Fri 0.24 0.24 0.24 0.24 65.2 65.2 0.0
2020-Apr-23 Thu 0.26 0.26 0.26 0.26 0 0.0
2020-Apr-22 Wed 0.26 0.26 0.26 0.26 64.4 64.4 0.0
2020-Apr-21 Tue 0.26 ### 0.24 0.24 ### ### 0.0
2020-Apr-20 Mon 0.27 0.27 0.24 0.24 4.0 4.0 0.0
2020-Apr-17 Fri 0.285 0.285 0.255 0.26 300,745 ### ### ### 0.0
2020-Apr-16 Thu ### ### ### ### ### ### 0.0
2020-Apr-15 Wed ### ### 0.29 ### ### ### 0.0
2020-Apr-14 Tue ### ### ### ### 3 0 55.1 55.1 0.0
2020-Apr-09 Thu ### ### ### ### ### ### 0.0
2020-Apr-08 Wed ### ### ### ### 9,950 0 ### ### 0.0
2020-Apr-07 Tue 0.285 0.285 ### 0.285 30,873 ### 72.8 72.8 ###
2020-Apr-06 Mon 0.285 0.285 0.285 0.285 3 0 52.9 52.9 ###
2020-Apr-03 Fri 0.27 ### 0.27 ### 96.0 96.0 0.0
2020-Apr-02 Thu 0.25 0.25 0.25 0.25 ### ### 0.0
2020-Apr-01 Wed 0.26 0.26 0.26 0.26 2,923 759 ### ### 0.0
2020-Mar-31 Tue 0.275 0.28 0.26 0.26 26,040 ### ### ### 0.0
2020-Mar-30 Mon 0.285 0.285 0.285 0.285 0 ###
2020-Mar-27 Fri 0.28 0.285 0.245 0.285 68,584 18,174 85.5 85.5 ###
2020-Mar-26 Thu 0.27 0.28 ### 0.28 98,145 13,740 71.1 71.1 ###
2020-Mar-25 Wed ### ### 0.28 0.28 ### ### ###
2020-Mar-24 Tue 0.28 ### 0.28 ### 93.4 93.4 0.0
2020-Mar-23 Mon 0.28 0.28 0.275 0.28 222,924 ### 85.9 85.9 ###
2020-Mar-20 Fri ### ### ### ### 23,471 0 ### ### 0.0
2020-Mar-19 Thu ### ### 0.25 0.26 57.7 57.7 0.0
2020-Mar-18 Wed ### ### 0.275 0.28 ### ### ###
2020-Mar-17 Tue 0.275 ### 0.275 ### ### ### 0.0
2020-Mar-16 Mon ### ### 0.28 0.28 481,926 ### ### ### ###
2020-Mar-13 Fri 0.28 ### 0.27 ### 97.5 97.5 0.0
2020-Mar-12 Thu ### ### 0.25 ### 98.6 98.6 0.0
2020-Mar-11 Wed ### ### ### ### 182,479 0 10.3 10.3 0.0
2020-Mar-10 Tue 0.4 0.4 ### ### 21,429 4,285 1.5 1.5 0.0
2020-Mar-09 Mon 0.375 0.375 ### ### ### ### 0.0
2020-Mar-06 Fri ### ### ### ### 0 0.0
2020-Mar-05 Thu ### 0.4 ### ### 90.9 90.9 0.0
2020-Mar-04 Wed 0.375 0.375 0.375 0.375 0 ###
2020-Mar-03 Tue 0.375 0.375 0.375 0.375 0 ###
2020-Mar-02 Mon ### 0.375 ### 0.375 ### ### ###
2020-Feb-28 Fri ### ### ### ### 160,157 0 ### ### 0.0
2020-Feb-27 Thu ### ### ### ### 12,888 0 72.1 72.1 0.0
2020-Feb-26 Wed ### ### ### ### 32,648 0 38.2 38.2 0.0
2020-Feb-25 Tue ### ### ### ### ### ### 0.0
2020-Feb-24 Mon ### ### 0.4 0.4 ### ### 0.0
2020-Feb-21 Fri ### 0.43 ### 0.43 ### ### ###
2020-Feb-20 Thu 0.4 0.4 ### 0.4 22,359 4,471 69.0 69.0 0.0
2020-Feb-19 Wed ### ### ### 0.385 60,522 0 ### ### 0.0
2020-Feb-18 Tue 0.4 0.4 ### ### 44,927 8,985 4.4 4.4 0.0
2020-Feb-17 Mon 0.4 0.4 0.4 0.4 18,280 ### ### ### 0.0
2020-Feb-14 Fri 0.44 0.44 0.4 0.4 65,925 27,688 ### ### 0.0
2020-Feb-13 Thu ### 0.4 ### 0.4 95.5 95.5 0.0
2020-Feb-12 Wed ### ### ### ### 34,950 0 ### ### 0.0
2020-Feb-11 Tue ### 0.41 ### ### 14.3 14.3 0.0
2020-Feb-10 Mon ### ### ### ### ### ### 0.0
2020-Feb-07 Fri ### ### ### ### 98,823 0 ### ### 0.0
2020-Feb-06 Thu ### ### ### ### 107,153 0 ### ### 0.0
2020-Feb-05 Wed 0.345 0.4 0.345 ### 93.4 93.4 0.0
2020-Feb-04 Tue ### ### ### ### 105,878 0 13.4 13.4 0.0
2020-Feb-03 Mon 0.355 0.355 ### ### ### ### 0.0
2020-Jan-31 Fri ### ### ### ### ### ### 0.0
2020-Jan-30 Thu ### 0.375 ### 0.375 ### ### ###
2020-Jan-29 Wed ### ### 0.355 0.355 37,880 6,723 1.6 1.6 0.0
2020-Jan-28 Tue ### ### ### ### 33,980 0 8.7 8.7 0.0
2020-Jan-24 Fri 0.385 0.385 0.385 0.385 0 0.0
2020-Jan-23 Thu ### ### 0.385 0.385 27.0 27.0 0.0
2020-Jan-22 Wed 0.4 0.4 0.4 0.4 62.3 62.3 0.0
2020-Jan-21 Tue 0.4 0.4 0.4 0.4 78,951 31,580 74.4 74.4 0.0
2020-Jan-20 Mon ### ### 0.355 0.4 440,172 ### ### ### 0.0
2020-Jan-17 Fri 0.445 0.45 0.43 0.45 80,240 ### 80.2 80.2 0.0
2020-Jan-16 Thu 0.43 ### 0.43 ### ### ### 0.0
2020-Jan-15 Wed 0.44 0.44 ### ### 73,725 ### 19.9 19.9 0.0


<< 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 2026-04-28 02:18:22 thru 2026-04-28 02:18:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000