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 Thu 25-May-08 08:44:07 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

(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 .. Wednesday 7th 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 Next >>


End of day Prices (full format),

150 Days for (SOR) STRATEGIC ELEMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2021-Jan-22 Fri 0.7 0.75 0.58 ### 27,757,648 ### ### ### 0.0
2021-Jan-21 Thu ### ### ### 0.725 42,797,648 0 0.1 0.1 ###
2021-Jan-20 Wed 0.75 ### 0.72 0.925 ### ### ###
2021-Jan-19 Tue ### ### 0.56 ### ### ### 0.0
2021-Jan-18 Mon 0.55 0.585 0.545 0.56 16,792,679 ### ### ### ###
2021-Jan-15 Fri ### 0.57 0.48 0.525 28,641,029 15,036,540 ### ### 0.0
2021-Jan-14 Thu ### 0.5 ### 0.475 34,203,981 ### ### ### ###
2021-Jan-13 Wed 0.43 0.44 ### ### 19,017,256 ### ### ### 0.0
2021-Jan-12 Tue 0.355 0.46 ### 0.455 ### ### 0.0
2021-Jan-11 Mon ### ### ### 0.345 7,059,641 0 86.6 86.6 0.0
2021-Jan-08 Fri ### 0.355 ### ### 11,000,240 1,952,542 96.0 96.0 0.0
2021-Jan-07 Thu ### ### ### ### 11,882,646 0 8.0 8.0 0.0
2021-Jan-06 Wed ### ### ### 0.325 50,295,546 0 3.6 3.6 ###
2021-Jan-05 Tue 0.25 ### 0.245 ### 99.9 99.9 0.0
2021-Jan-04 Mon 0.21 0.25 0.21 0.24 ### ### 0.0
2020-Dec-31 Thu ### 0.22 ### 0.2 ### ### 0.0
2020-Dec-30 Wed 0.2 ### 0.2 ### 69,015,072 ### 96.1 96.1 0.0
2020-Dec-29 Tue ### ### ### ### 2,066,971 0 84.1 84.1 0.0
2020-Dec-24 Thu ### ### 0.155 0.155 1,703,322 ### ### ### ###
2020-Dec-23 Wed 0.155 ### 0.155 ### ### ### 0.0
2020-Dec-22 Tue ### ### 0.155 0.155 1,274,441 ### 8.3 8.3 ###
2020-Dec-21 Mon ### ### ### ### 9.2 9.2 0.0
2020-Dec-18 Fri ### 0.175 ### ### 1,213,454 106,177 72.9 72.9 0.0
2020-Dec-17 Thu ### 0.175 ### ### 65.5 65.5 0.0
2020-Dec-16 Wed ### 0.175 ### ### 1,121,375 98,120 ### ### 0.0
2020-Dec-15 Tue ### 0.1675 ### ### 77.6 77.6 0.0
2020-Dec-14 Mon ### ### ### ### ### ### 0.0
2020-Dec-11 Fri ### ### 0.175 0.175 14.8 14.8 0.0
2020-Dec-10 Thu 0.185 0.185 0.175 ### 3,499,746 629,954 ### ### 0.0
2020-Dec-09 Wed ### ### 0.185 ### 1,524,744 ### ### ### 0.0
2020-Dec-08 Tue ### 0.2 ### 0.185 20.2 20.2 ###
2020-Dec-07 Mon 0.175 ### 0.175 0.185 5,305,889 ### 94.2 94.2 ###
2020-Dec-04 Fri 0.175 ### ### 0.175 65.0 65.0 0.0
2020-Dec-03 Thu ### ### ### 0.175 ### ### 0.0
2020-Dec-02 Wed 0.185 0.185 ### ### ### ### 0.0
2020-Dec-01 Tue ### ### 0.1775 ### 22,509,322 ### 5.5 5.5 0.0
2020-Nov-30 Mon ### 0.175 0.155 ### 6,826,578 1,126,385 77.0 77.0 0.0
2020-Nov-27 Fri ### ### ### ### 99.3 99.3 0.0
2020-Nov-26 Thu ### ### ### ### 89.1 89.1 0.0
2020-Nov-25 Wed 0.125 ### ### 0.125 ### ### 0.0
2020-Nov-24 Tue ### ### ### ### ### ### 0.0
2020-Nov-23 Mon ### ### ### ### ### ### 0.0
2020-Nov-20 Fri ### 0.145 ### ### 6,437,627 466,727 96.6 96.6 0.0
2020-Nov-19 Thu 0.125 ### 0.125 ### 2,329,840 ### ### ### 0.0
2020-Nov-18 Wed ### ### ### 0.125 4,701,850 0 ### ### 0.0
2020-Nov-17 Tue 0.125 0.125 ### ### 3,664,178 ### 15.3 15.3 0.0
2020-Nov-16 Mon ### ### ### ### 69.2 69.2 0.0
2020-Nov-13 Fri ### 0.125 ### ### ### ### 0.0
2020-Nov-12 Thu ### ### ### ### 10,970,288 0 3.2 3.2 0.0
2020-Nov-11 Wed ### 0.125 ### ### 2,694,240 ### 11.3 11.3 0.0
2020-Nov-10 Tue ### ### ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### ### ### ### 0.0
2020-Nov-06 Fri ### ### ### ### 1.8 1.8 0.0
2020-Nov-05 Thu ### ### ### ### 5,780,342 0 8.8 8.8 0.0
2020-Nov-04 Wed ### ### ### ### 92.5 92.5 0.0
2020-Nov-03 Tue ### ### ### ### ### ### 0.0
2020-Nov-02 Mon ### 0.125 ### ### 9.3 9.3 0.0
2020-Oct-30 Fri 0.145 ### ### ### 21,634,474 0 0.8 0.8 0.0
2020-Oct-29 Thu ### 0.155 ### ### 99.8 99.8 0.0
2020-Oct-28 Wed ### 0.175 ### ### 29,760,727 ### ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 172,588,382 0 99.9 99.9 0.0
2020-Oct-26 Mon ### ### ### ### 77.1 77.1 0.0
2020-Oct-23 Fri ### ### ### ### 70.2 70.2 0.0
2020-Oct-22 Thu ### ### ### ### 18.5 18.5 0.0
2020-Oct-21 Wed ### ### ### ### 749,181 0 ### ### 0.0
2020-Oct-20 Tue 0.073 0.073 ### ### 1,425,355 52,025 ### ### 0.0
2020-Oct-19 Mon 0.072 0.085 0.072 0.073 4,380,350 343,857 ### ### 0.0
2020-Oct-16 Fri 0.073 0.075 ### 0.071 16.8 16.8 0.0
2020-Oct-15 Thu ### ### ### ### ### ### 0.0
2020-Oct-14 Wed 0.072 0.072 ### ### 295,740 10,646 ### ### 0.0
2020-Oct-13 Tue 0.073 0.073 0.071 0.073 69.1 69.1 0.0
2020-Oct-12 Mon 0.071 0.073 0.071 0.073 83.7 83.7 0.0
2020-Oct-09 Fri ### 0.071 ### 0.071 454,045 ### ### ### 0.0
2020-Oct-08 Thu ### ### ### ### 144,887 0 ### ### 0.0
2020-Oct-07 Wed ### ### ### ### 139,677 0 85.1 85.1 0.0
2020-Oct-06 Tue ### ### ### ### 287,381 0 ### ### 0.0
2020-Oct-05 Mon ### ### ### ### 218,642 0 ### ### 0.0
2020-Oct-02 Fri ### ### ### ### 33.8 33.8 0.0
2020-Oct-01 Thu ### ### ### ### 85.0 85.0 0.0
2020-Sep-30 Wed ### ### ### ### 346,443 0 13.7 13.7 0.0
2020-Sep-29 Tue ### ### ### ### ### ### 0.0
2020-Sep-28 Mon ### ### ### ### ### ### 0.0
2020-Sep-25 Fri ### ### ### ### ### ### 0.0
2020-Sep-24 Thu ### ### ### ### 0 0.0
2020-Sep-23 Wed ### ### ### ### ### ### 0.0
2020-Sep-22 Tue ### ### ### ### 634,981 0 ### ### 0.0
2020-Sep-21 Mon 0.074 0.074 0.071 0.074 74.0 74.0 0.0
2020-Sep-18 Fri ### ### ### ### 0 0.0
2020-Sep-17 Thu ### ### ### ### 992,154 0 78.3 78.3 0.0
2020-Sep-16 Wed 0.073 0.073 0.073 0.073 61.3 61.3 0.0
2020-Sep-15 Tue 0.072 0.074 0.072 0.073 ### ### 0.0
2020-Sep-14 Mon 0.078 0.079 0.072 0.072 742,122 ### 4.2 4.2 0.0
2020-Sep-11 Fri 0.072 0.077 0.072 0.076 379,828 ### 92.2 92.2 0.0
2020-Sep-10 Thu 0.078 0.079 ### 0.072 5.5 5.5 0.0
2020-Sep-09 Wed ### ### ### 0.078 98.8 98.8 0.0
2020-Sep-08 Tue ### ### 0.058 ### 396,786 ### ### ### 0.0
2020-Sep-07 Mon ### ### ### ### 32,273 0 ### ### 0.0
2020-Sep-04 Fri ### ### ### ### 90.1 90.1 0.0
2020-Sep-03 Thu 0.058 ### 0.058 ### ### ### 0.0
2020-Sep-02 Wed ### ### 0.057 0.057 747,655 ### ### ### 0.0
2020-Sep-01 Tue ### ### 0.055 ### 377,874 ### ### ### 0.0
2020-Aug-31 Mon ### ### ### ### ### ### 0.0
2020-Aug-28 Fri ### ### ### ### 68.6 68.6 0.0
2020-Aug-27 Thu ### ### ### ### 211,185 0 66.1 66.1 0.0
2020-Aug-26 Wed ### ### ### ### 342,649 0 9.3 9.3 0.0
2020-Aug-25 Tue ### ### ### ### 193,378 0 71.0 71.0 0.0
2020-Aug-24 Mon ### ### ### ### ### ### 0.0
2020-Aug-21 Fri ### ### ### ### ### ### 0.0
2020-Aug-20 Thu ### 0.072 ### ### 170,723 6,146 66.4 66.4 0.0
2020-Aug-19 Wed ### ### ### ### ### ### 0.0
2020-Aug-18 Tue ### ### ### ### 419,950 0 ### ### 0.0
2020-Aug-17 Mon ### ### ### ### 13.6 13.6 0.0
2020-Aug-14 Fri ### ### ### ### 19.8 19.8 0.0
2020-Aug-13 Thu ### ### ### ### 76.9 76.9 0.0
2020-Aug-12 Wed ### ### ### ### 152,153 0 20.8 20.8 0.0
2020-Aug-11 Tue 0.072 0.073 ### 0.071 ### ### 0.0
2020-Aug-10 Mon ### 0.071 ### ### ### ### 0.0
2020-Aug-07 Fri ### ### ### ### 77.1 77.1 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 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 2025-05-08 08:44:07 thru 2025-05-08 08:44:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000