Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-May-10 02:24:57 PM 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

(SOR) STRATEGIC ELEMENTS LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for SOR    Limits Next Section


Company Details for (SOR) STRATEGIC ELEMENTS LIMITED

Listing Code SOR
Listing Name STRATEGIC ELEMENTS LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for SOR .. Wednesday 21st August 2024

SOR 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 0.025 9 0.0
MAX ### 172,588,382 ###


Font Format Legend

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


End of day Prices (full format),

113 Days for (SOR) STRATEGIC ELEMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Mar-21 Mon ### 0.21 ### 0.21 318,542 33,446 ### ### ###
2022-Mar-18 Fri ### ### ### 0.21 555,821 0 81.2 81.2 ###
2022-Mar-17 Thu 0.2 0.21 ### 0.21 700,486 73,551 ### ### ###
2022-Mar-16 Wed ### 0.2 ### 0.1975 499,281 49,928 91.5 91.5 0.0
2022-Mar-15 Tue ### ### ### 0.1925 ### ### ###
2022-Mar-14 Mon ### 0.2 ### 0.2 ### ### 0.0
2022-Mar-11 Fri 0.2 ### ### ### 626,589 0 ### ### 0.0
2022-Mar-10 Thu 0.21 0.21 0.2 0.2 279,186 ### 7.8 7.8 0.0
2022-Mar-09 Wed 0.185 ### 0.185 ### ### ### 0.0
2022-Mar-08 Tue ### ### 0.185 0.185 542,079 50,142 27.5 27.5 ###
2022-Mar-07 Mon ### 0.2 0.185 ### 34.2 34.2 0.0
2022-Mar-04 Fri ### ### ### ### ### ### 0.0
2022-Mar-03 Thu 0.21 0.21 ### ### 557,988 58,588 20.9 20.9 0.0
2022-Mar-02 Wed ### ### ### 0.2 1,012,220 0 92.3 92.3 0.0
2022-Mar-01 Tue 0.2 0.2 0.185 ### 6.9 6.9 0.0
2022-Feb-28 Mon 0.2025 0.2025 0.2 0.2 207,420 41,743 ### ### 0.0
2022-Feb-25 Fri 0.2 0.2075 0.2 0.2 448,286 ### ### ### 0.0
2022-Feb-24 Thu ### 0.21 0.2 0.2 47.3 47.3 0.0
2022-Feb-23 Wed 0.2 0.2175 0.2 0.21 ### ### ###
2022-Feb-22 Tue 0.21 0.2125 ### ### 41.7 41.7 0.0
2022-Feb-21 Mon 0.22 0.22 ### ### ### ### 0.0
2022-Feb-18 Fri 0.225 0.225 ### ### 6.9 6.9 0.0
2022-Feb-17 Thu 0.23 0.23 0.22 0.22 431,823 ### ### ### 0.0
2022-Feb-16 Wed 0.23 0.23 0.225 0.225 19.2 19.2 ###
2022-Feb-15 Tue 0.225 0.225 0.22 0.22 ### ### 0.0
2022-Feb-14 Mon 0.23 0.23 0.22 0.22 1,765,756 ### 17.2 17.2 0.0
2022-Feb-11 Fri ### ### 0.23 ### 74.8 74.8 0.0
2022-Feb-10 Thu ### 0.245 ### ### 374,241 45,844 68.3 68.3 0.0
2022-Feb-09 Wed 0.23 0.24 0.23 0.23 469,055 110,227 ### ### ###
2022-Feb-08 Tue ### ### 0.23 0.23 ### ### ###
2022-Feb-07 Mon 0.24 0.24 0.23 ### 1,039,240 244,221 22.6 22.6 0.0
2022-Feb-04 Fri 0.24 0.245 ### 0.24 464,287 56,875 ### ### 0.0
2022-Feb-03 Thu 0.245 0.245 0.24 0.245 581,683 141,058 ### ### 0.0
2022-Feb-02 Wed 0.255 0.255 0.245 0.25 23.4 23.4 0.0
2022-Feb-01 Tue 0.25 0.255 0.25 0.25 381,640 ### ### ### 0.0
2022-Jan-31 Mon 0.245 0.25 0.24 0.245 ### ### 0.0
2022-Jan-28 Fri 0.245 0.2475 0.24 0.245 402,185 ### 53.9 53.9 0.0
2022-Jan-27 Thu 0.25 0.26 0.24 0.24 29.2 29.2 0.0
2022-Jan-25 Tue 0.26 0.275 0.245 0.245 5,273,940 1,371,224 25.4 25.4 0.0
2022-Jan-24 Mon 0.255 0.255 ### ### 1,758,347 224,189 ### ### 0.0
2022-Jan-21 Fri ### ### 0.255 0.255 28.5 28.5 0.0
2022-Jan-20 Thu ### 0.27 0.26 0.27 1,041,344 275,956 76.7 76.7 ###
2022-Jan-19 Wed 0.27 0.27 0.26 0.26 1,881,553 ### 12.4 12.4 0.0
2022-Jan-18 Tue 0.27 0.275 ### 0.27 573,758 ### 65.6 65.6 ###
2022-Jan-17 Mon ### ### ### ### ### ### 0.0
2022-Jan-14 Fri 0.26 0.29 0.2575 0.285 ### ### ###
2022-Jan-13 Thu 0.25 0.26 0.25 0.255 81.0 81.0 0.0
2022-Jan-12 Wed 0.26 0.26 0.25 0.25 8.2 8.2 0.0
2022-Jan-11 Tue 0.26 0.26 0.25 0.255 501,642 ### ### ### 0.0
2022-Jan-10 Mon ### ### 0.255 0.26 ### ### 0.0
2022-Jan-07 Fri 0.26 ### 0.255 0.26 551,729 70,345 ### ### 0.0
2022-Jan-06 Thu 0.26 ### 0.255 0.255 37.4 37.4 0.0
2022-Jan-05 Wed 0.28 0.28 0.26 0.26 ### ### 0.0
2022-Jan-04 Tue 0.27 0.285 ### 0.285 1,721,723 245,345 ### ### ###
2021-Dec-31 Fri ### 0.275 ### 0.27 ### ### ###
2021-Dec-30 Thu 0.245 0.27 0.245 ### 1,573,957 ### 96.9 96.9 0.0
2021-Dec-29 Wed ### ### 0.24 0.245 ### ### 0.0
2021-Dec-24 Fri 0.255 0.27 0.25 ### ### ### 0.0
2021-Dec-23 Thu 0.24 0.28 0.24 0.26 ### ### 0.0
2021-Dec-22 Wed ### 0.22 0.2125 ### ### ### 0.0
2021-Dec-21 Tue ### ### 0.21 0.21 ### ### ###
2021-Dec-20 Mon 0.22 0.22 0.21 0.21 ### ### ###
2021-Dec-17 Fri 0.22 0.225 0.22 0.22 230,446 51,274 70.4 70.4 0.0
2021-Dec-16 Thu 0.225 0.225 ### ### 191,845 21,582 7.6 7.6 0.0
2021-Dec-15 Wed 0.225 0.225 ### ### 686,944 77,281 ### ### 0.0
2021-Dec-14 Tue 0.24 0.24 0.22 0.22 843,284 193,955 ### ### 0.0
2021-Dec-13 Mon 0.24 0.24 0.23 0.24 527,254 ### ### ### 0.0
2021-Dec-10 Fri 0.24 0.245 ### 0.24 ### ### 0.0
2021-Dec-09 Thu ### 0.24 ### ### 482,149 57,857 69.3 69.3 0.0
2021-Dec-08 Wed ### ### 0.2225 0.23 19.0 19.0 ###
2021-Dec-07 Tue 0.225 ### 0.22 0.22 ### ### 0.0
2021-Dec-06 Mon 0.22 0.22 0.2 0.2 2,227,084 467,687 ### ### 0.0
2021-Dec-03 Fri 0.22 0.2225 0.21 ### ### ### 0.0
2021-Dec-02 Thu ### ### 0.22 0.22 6.8 6.8 0.0
2021-Dec-01 Wed 0.23 ### 0.225 0.23 ### ### ###
2021-Nov-30 Tue 0.24 0.24 0.2325 ### 754,859 ### 19.1 19.1 0.0
2021-Nov-29 Mon 0.24 0.24 0.225 ### 18.0 18.0 0.0
2021-Nov-26 Fri 0.25 0.255 0.24 0.24 23.8 23.8 0.0
2021-Nov-25 Thu 0.24 0.25 0.24 0.245 735,379 ### 84.8 84.8 0.0
2021-Nov-24 Wed 0.245 0.25 0.24 0.24 601,558 147,381 27.5 27.5 0.0
2021-Nov-23 Tue 0.255 0.255 0.245 0.245 ### ### 0.0
2021-Nov-22 Mon 0.26 0.26 0.25 0.255 2,097,157 534,775 28.6 28.6 0.0
2021-Nov-19 Fri 0.26 ### 0.26 0.26 446,241 ### ### ### 0.0
2021-Nov-18 Thu ### ### 0.26 0.26 749,286 ### ### ### 0.0
2021-Nov-17 Wed ### 0.275 ### 0.27 901,945 ### ### ### ###
2021-Nov-16 Tue ### 0.27 0.26 0.26 ### ### 0.0
2021-Nov-15 Mon 0.275 0.275 0.26 0.26 994,982 266,157 6.3 6.3 0.0
2021-Nov-12 Fri 0.26 0.275 0.26 0.275 ### ### ###
2021-Nov-11 Thu 0.26 ### 0.255 0.255 1,236,251 157,622 ### ### 0.0
2021-Nov-10 Wed ### 0.2725 0.26 0.26 30.2 30.2 0.0
2021-Nov-09 Tue 0.28 0.285 ### ### 2,129,622 303,471 7.4 7.4 0.0
2021-Nov-08 Mon 0.29 0.29 0.28 0.285 31.2 31.2 ###
2021-Nov-05 Fri 0.275 ### 0.2725 0.29 2,168,647 295,478 ### ### ###
2021-Nov-04 Thu 0.27 0.2775 0.27 0.275 82.5 82.5 ###
2021-Nov-03 Wed 0.27 0.285 0.27 0.27 1,441,528 400,024 ### ### ###
2021-Nov-02 Tue 0.27 0.275 ### 0.27 588,258 80,885 74.1 74.1 ###
2021-Nov-01 Mon 0.27 0.275 0.27 0.275 666,253 181,553 ### ### ###
2021-Oct-29 Fri 0.29 0.29 0.27 0.275 1,054,483 295,255 7.2 7.2 ###
2021-Oct-28 Thu 0.27 0.27 0.26 ### ### ### 0.0
2021-Oct-27 Wed 0.28 0.285 0.27 0.27 629,755 174,757 16.1 16.1 ###
2021-Oct-26 Tue 0.275 0.29 0.275 0.28 1,493,921 ### ### ### ###
2021-Oct-25 Mon 0.28 0.285 0.27 0.27 13.9 13.9 ###
2021-Oct-22 Fri 0.28 0.285 0.27 0.2825 76.6 76.6 ###
2021-Oct-21 Thu ### ### 0.28 0.28 4.9 4.9 ###
2021-Oct-20 Wed ### ### ### ### 282,727 0 69.0 69.0 0.0
2021-Oct-19 Tue ### ### ### ### 12.4 12.4 0.0
2021-Oct-18 Mon ### ### ### ### ### ### 0.0
2021-Oct-15 Fri ### ### ### ### 19.9 19.9 0.0
2021-Oct-14 Thu ### ### ### ### 911,386 0 75.7 75.7 0.0
2021-Oct-13 Wed 0.29 ### 0.2875 ### 2,007,542 288,584 ### ### 0.0
2021-Oct-12 Tue 0.285 0.29 0.275 0.29 752,373 212,545 ### ### ###
2021-Oct-11 Mon ### ### 0.28 0.285 12.9 12.9 ###
2021-Oct-08 Fri 0.27 ### 0.27 0.285 ### ### ###


<< 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 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 2025-05-10 14:24:57 thru 2025-05-10 14:24:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000