eg: Prices for BHP
Currently Sat 25-May-10 02:07:27 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 | ||
|
(SOR) STRATEGIC ELEMENTS LIMITED Daily Prices Page 19...
TOC Company Info for SOR Limits 
| Listing Code | SOR |
| Listing Name | STRATEGIC ELEMENTS LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for SOR .. Wednesday 21st August 2024
SOR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SOR 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2021-Apr-16 Fri | ### | 0.375 | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-15 Thu | ### | 0.375 | 0.345 | ### | 3,744,754 | ### | 63.7 | 63.7 | 0.0 |
| 2021-Apr-14 Wed | ### | ### | 0.345 | 0.345 | 1,475,556 | ### | ### | ### | 0.0 |
| 2021-Apr-13 Tue | ### | ### | ### | ### | 2,553,256 | 0 | ### | ### | 0.0 |
| 2021-Apr-12 Mon | 0.355 | ### | ### | ### | 2,543,288 | 0 | 8.0 | 8.0 | 0.0 |
| 2021-Apr-09 Fri | ### | ### | ### | 0.355 | 3,211,855 | 0 | 11.8 | 11.8 | 0.0 |
| 2021-Apr-08 Thu | ### | ### | ### | ### | 10,550,529 | 0 | ### | ### | 0.0 |
| 2021-Apr-07 Wed | ### | ### | ### | ### | 3.7 | 3.7 | 0.0 | ||
| 2021-Apr-06 Tue | ### | 0.375 | ### | ### | 3.3 | 3.3 | 0.0 | ||
| 2021-Apr-01 Thu | ### | ### | 0.3575 | ### | ### | ### | 0.0 | ||
| 2021-Mar-31 Wed | 0.41 | ### | ### | ### | 5,022,124 | 0 | 9.2 | 9.2 | 0.0 |
| 2021-Mar-30 Tue | 0.44 | 0.44 | 0.3925 | 0.4 | 5,875,359 | ### | ### | ### | 0.0 |
| 2021-Mar-29 Mon | 0.43 | 0.43 | 0.4175 | 0.42 | 28.2 | 28.2 | ### | ||
| 2021-Mar-26 Fri | 0.42 | 0.43 | 0.41 | 0.425 | 71.9 | 71.9 | ### | ||
| 2021-Mar-25 Thu | 0.44 | 0.44 | 0.42 | 0.42 | 2,423,629 | ### | ### | ### | ### |
| 2021-Mar-24 Wed | ### | 0.44 | 0.42 | 0.42 | ### | ### | ### | ||
| 2021-Mar-23 Tue | 0.455 | 0.475 | ### | 0.44 | ### | ### | ### | ||
| 2021-Mar-22 Mon | 0.455 | 0.455 | 0.445 | 0.455 | 1,213,626 | ### | 67.5 | 67.5 | 0.0 |
| 2021-Mar-19 Fri | 0.44 | 0.46 | ### | 0.445 | ### | ### | ### | ||
| 2021-Mar-18 Thu | 0.46 | 0.47 | 0.44 | 0.45 | ### | ### | 0.0 | ||
| 2021-Mar-17 Wed | 0.475 | 0.475 | 0.45 | 0.46 | 16.3 | 16.3 | 0.0 | ||
| 2021-Mar-16 Tue | 0.45 | 0.48 | 0.445 | 0.47 | 3,147,840 | 1,455,876 | ### | ### | ### |
| 2021-Mar-15 Mon | 0.42 | 0.455 | ### | 0.44 | 2,451,977 | 557,824 | ### | ### | ### |
| 2021-Mar-12 Fri | ### | 0.44 | ### | 0.425 | 3,382,224 | 744,089 | ### | ### | ### |
| 2021-Mar-11 Thu | 0.41 | 0.42 | 0.4 | 0.41 | 68.8 | 68.8 | ### | ||
| 2021-Mar-10 Wed | ### | ### | ### | ### | 3,859,970 | 0 | 21.2 | 21.2 | 0.0 |
| 2021-Mar-09 Tue | 0.425 | 0.425 | 0.4 | ### | 11.9 | 11.9 | 0.0 | ||
| 2021-Mar-08 Mon | 0.46 | 0.47 | 0.42 | 0.43 | 8.2 | 8.2 | ### | ||
| 2021-Mar-05 Fri | 0.455 | 0.455 | 0.42 | 0.455 | 6,404,659 | ### | ### | ### | 0.0 |
| 2021-Mar-04 Thu | 0.47 | 0.485 | 0.455 | 0.46 | 38.6 | 38.6 | 0.0 | ||
| 2021-Mar-03 Wed | 0.48 | 0.48 | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2021-Mar-02 Tue | 0.51 | 0.51 | 0.475 | 0.48 | 2,434,577 | 1,199,029 | ### | ### | 0.0 |
| 2021-Mar-01 Mon | 0.48 | 0.51 | 0.47 | 0.5 | 91.0 | 91.0 | 0.0 | ||
| 2021-Feb-26 Fri | 0.47 | ### | 0.46 | 0.48 | 82.9 | 82.9 | 0.0 | ||
| 2021-Feb-25 Thu | 0.5 | 0.53 | 0.47 | 0.475 | 5,671,821 | ### | ### | ### | ### |
| 2021-Feb-24 Wed | 0.45 | 0.55 | 0.45 | 0.52 | ### | ### | 0.0 | ||
| 2021-Feb-23 Tue | ### | ### | 0.45 | 0.45 | 1,428,281 | ### | 20.5 | 20.5 | 0.0 |
| 2021-Feb-22 Mon | 0.46 | ### | 0.45 | 0.46 | ### | ### | 0.0 | ||
| 2021-Feb-19 Fri | 0.475 | 0.485 | 0.45 | 0.46 | 3,155,777 | 1,475,325 | ### | ### | 0.0 |
| 2021-Feb-18 Thu | 0.49 | ### | 0.47 | 0.47 | 8,155,382 | ### | 15.7 | 15.7 | ### |
| 2021-Feb-17 Wed | 0.485 | 0.49 | 0.46 | ### | 18.0 | 18.0 | 0.0 | ||
| 2021-Feb-16 Tue | ### | ### | 0.48 | 0.48 | 10.8 | 10.8 | 0.0 | ||
| 2021-Feb-15 Mon | 0.5 | 0.53 | 0.48 | ### | 7,087,825 | 3,579,351 | ### | ### | 0.0 |
| 2021-Feb-12 Fri | 0.49 | 0.52 | 0.49 | 0.5 | 85.3 | 85.3 | 0.0 | ||
| 2021-Feb-11 Thu | 0.51 | 0.54 | 0.49 | ### | 5,526,729 | ### | 22.4 | 22.4 | 0.0 |
| 2021-Feb-10 Wed | 0.475 | 0.555 | ### | 0.52 | 96.6 | 96.6 | 0.0 | ||
| 2021-Feb-09 Tue | 0.47 | 0.485 | 0.44 | 0.475 | 14,310,158 | 6,618,448 | 79.1 | 79.1 | ### |
| 2021-Feb-08 Mon | 0.54 | 0.54 | 0.485 | ### | 3.6 | 3.6 | 0.0 | ||
| 2021-Feb-05 Fri | 0.56 | 0.58 | ### | ### | 6,594,557 | 1,912,421 | 8.6 | 8.6 | 0.0 |
| 2021-Feb-04 Thu | 0.545 | 0.58 | 0.53 | 0.54 | 9,983,886 | 5,541,056 | ### | ### | 0.0 |
| 2021-Feb-03 Wed | 0.655 | ### | 0.575 | 0.575 | 1.3 | 1.3 | ### | ||
| 2021-Feb-02 Tue | 0.575 | ### | 0.5575 | ### | 15,928,249 | ### | ### | ### | 0.0 |
| 2021-Feb-01 Mon | 0.58 | 0.58 | 0.53 | ### | 24,291,646 | ### | ### | ### | 0.0 |
| 2021-Jan-29 Fri | 0.75 | 0.7575 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-28 Thu | ### | 0.89 | 0.73 | ### | 23,311,622 | ### | 3.1 | 3.1 | 0.0 |
| 2021-Jan-27 Wed | 0.81 | 0.81 | 0.7 | ### | 16,711,249 | ### | 1.1 | 1.1 | 0.0 |
| 2021-Jan-25 Mon | ### | 0.79 | ### | 0.78 | 99.3 | 99.3 | 0.1 |
Basic Bottom of Page