Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-03 06:30:38 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

(SSE) SMART ABS SERIES 2014-4 TRUST Daily Prices Page 13...

     Prev Section TOC    Company Info for SSE    Limits Next Section


Company Details for (SSE) SMART ABS SERIES 2014-4 TRUST

Listing Code SSE
Listing Name SMART ABS SERIES 2014-4 TRUST
GICS Sector Not Applic
ISIN Name SCIENTIFIC SERVICES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SSE9


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for SSE .. Monday 17th December 2001

SSE 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 0.175 ### 0.0
MAX ### ### 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (SSE) SMART ABS SERIES 2014-4 TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
1997-Dec-16 Tue 0.55 0.56 0.55 0.55 73.2 73.2 ###
1997-Dec-15 Mon 0.56 0.56 0.53 0.53 116,646 63,572 3.6 3.6 0.0
1997-Dec-12 Fri ### ### 0.58 0.58 64,154 ### 5.1 5.1 ###
1997-Dec-11 Thu ### ### ### ### 170,646 0 ### ### 0.0
1997-Dec-10 Wed ### ### ### ### 20.1 20.1 0.0
1997-Dec-09 Tue ### ### ### ### ### ### 0.0
1997-Dec-08 Mon ### ### ### ### ### ### 0.0
1997-Dec-05 Fri ### ### ### ### ### ### 0.0
1997-Dec-04 Thu ### ### ### ### 13.6 13.6 0.0
1997-Dec-03 Wed ### ### ### ### ### ### 0.0
1997-Dec-02 Tue ### ### ### ### 150,327 0 6.7 6.7 0.0
1997-Dec-01 Mon ### ### ### ### 13.5 13.5 0.0
1997-Nov-28 Fri ### ### ### ### 69.6 69.6 0.0
1997-Nov-27 Thu ### ### ### ### 181,685 0 9.1 9.1 0.0
1997-Nov-26 Wed ### ### ### ### 75.0 75.0 0.0
1997-Nov-25 Tue ### ### ### ### 23.9 23.9 0.0
1997-Nov-24 Mon 0.71 0.71 ### ### ### ### 0.0
1997-Nov-21 Fri 0.72 0.72 0.71 0.72 66.5 66.5 ###
1997-Nov-20 Thu 0.72 0.73 0.72 0.72 ### ### ###
1997-Nov-19 Wed 0.72 0.73 0.7 0.73 ### ### 0.1
1997-Nov-18 Tue 0.72 0.72 0.72 0.72 79.2 79.2 ###
1997-Nov-17 Mon 0.73 0.75 0.71 0.71 12.1 12.1 ###
1997-Nov-14 Fri 0.73 0.74 0.73 0.74 ### ### 0.1
1997-Nov-13 Thu 0.74 0.74 0.73 0.74 38,187 ### 71.7 71.7 0.1
1997-Nov-12 Wed 0.74 0.76 0.74 0.75 36,250 27,187 86.9 86.9 ###
1997-Nov-11 Tue 0.74 0.74 0.73 0.73 25,350 ### ### ### 0.1
1997-Nov-10 Mon 0.75 0.75 0.73 0.74 ### ### 0.1
1997-Nov-07 Fri 0.744 0.75 0.73 0.75 65,420 ### 82.8 82.8 ###
1997-Nov-06 Thu 0.77 0.77 0.75 0.75 ### ### ###
1997-Nov-05 Wed 0.77 0.79 0.77 0.79 87.6 87.6 ###
1997-Nov-04 Tue 0.79 0.8 0.78 0.78 15.5 15.5 0.1
1997-Nov-03 Mon 0.79 0.79 0.77 0.77 10.9 10.9 0.1
1997-Oct-31 Fri 0.78 0.8 0.78 0.8 68.9 68.9 0.1
1997-Oct-30 Thu 0.741 0.8 0.73 0.78 180,258 ### ### ### 0.1
1997-Oct-29 Wed ### 0.75 ### 0.73 ### ### 0.1
1997-Oct-28 Tue 0.7 0.7 ### ### ### ### 0.0
1997-Oct-27 Mon 0.824 0.824 0.71 0.71 ### ### ###
1997-Oct-24 Fri 0.83 0.83 0.8 0.83 68.4 68.4 ###
1997-Oct-23 Thu 0.87 0.87 0.83 0.83 44,158 ### ### ### ###
1997-Oct-22 Wed 0.86 0.87 0.85 0.87 ### ### 0.1
1997-Oct-21 Tue 0.87 0.87 0.86 0.86 ### ### ###
1997-Oct-20 Mon 0.86 0.87 0.86 0.86 74.3 74.3 ###
1997-Oct-17 Fri 0.87 0.87 0.86 0.87 ### ### 0.1
1997-Oct-16 Thu 0.88 0.89 0.88 0.89 ### ### ###
1997-Oct-15 Wed ### ### 0.88 0.88 128,750 56,650 ### ### 0.1
1997-Oct-14 Tue ### ### ### ### 215,259 0 ### ### 0.0
1997-Oct-13 Mon ### ### ### ### 941,650 0 ### ### 0.0
1997-Oct-10 Fri ### ### ### ### ### ### 0.0
1997-Oct-09 Thu ### ### 0.89 ### 91.7 91.7 0.0
1997-Oct-08 Wed 0.86 0.88 0.85 0.88 90.0 90.0 0.1
1997-Oct-07 Tue 0.86 0.87 0.86 0.86 ### ### ###
1997-Oct-06 Mon 0.85 0.86 0.85 0.86 82.4 82.4 ###
1997-Oct-03 Fri 0.85 0.85 0.85 0.85 74.3 74.3 ###
1997-Oct-02 Thu 0.84 0.86 0.84 0.86 43,050 ### 88.6 88.6 ###
1997-Oct-01 Wed 0.84 0.85 0.83 0.85 35,759 ### ### ### ###
1997-Sep-30 Tue 0.86 0.86 0.85 0.86 69.1 69.1 ###
1997-Sep-29 Mon 0.84 0.85 0.83 0.83 18.2 18.2 ###
1997-Sep-26 Fri 0.84 0.84 0.83 0.83 17.5 17.5 ###
1997-Sep-25 Thu 0.88 0.88 0.86 0.86 ### ### ###
1997-Sep-24 Wed ### ### 0.86 0.86 ### ### ###
1997-Sep-23 Tue 0.88 0.89 0.87 0.89 84.1 84.1 ###
1997-Sep-22 Mon 0.84 0.87 0.84 0.86 84.2 84.2 ###
1997-Sep-19 Fri 0.84 0.85 0.83 0.84 68.9 68.9 ###
1997-Sep-18 Thu 0.84 0.84 0.83 0.84 72.4 72.4 ###
1997-Sep-17 Wed 0.84 0.85 0.84 0.84 71.1 71.1 ###
1997-Sep-16 Tue 0.85 0.86 0.84 0.85 137,044 116,487 74.6 74.6 ###
1997-Sep-15 Mon ### ### 0.85 0.85 157,545 66,956 ### ### ###
1997-Sep-12 Fri 0.87 0.87 0.87 0.87 77.9 77.9 0.1
1997-Sep-11 Thu 0.87 0.88 0.87 0.87 113,875 99,640 ### ### 0.1
1997-Sep-10 Wed 0.87 0.87 0.85 0.87 70.4 70.4 0.1
1997-Sep-09 Tue 0.86 0.88 0.86 0.88 88.3 88.3 0.1
1997-Sep-08 Mon 0.84 0.86 0.84 0.86 46,656 39,657 89.5 89.5 ###
1997-Sep-05 Fri 0.84 0.85 0.84 0.84 66.3 66.3 ###
1997-Sep-04 Thu 0.85 0.85 0.83 0.85 73.8 73.8 ###
1997-Sep-03 Wed 0.848 0.85 0.83 0.84 ### ### ###
1997-Sep-02 Tue 0.85 0.85 0.84 0.84 ### ### ###
1997-Sep-01 Mon 0.83 0.84 0.83 0.83 ### ### ###
1997-Aug-29 Fri 0.85 0.85 0.83 0.83 17.5 17.5 ###
1997-Aug-28 Thu 0.85 0.86 0.85 0.85 71.4 71.4 ###
1997-Aug-27 Wed 0.85 0.86 0.84 0.86 83.5 83.5 ###
1997-Aug-26 Tue 0.85 0.85 0.84 0.85 49,277 ### 74.7 74.7 ###
1997-Aug-25 Mon 0.84 0.85 0.84 0.84 70.4 70.4 ###
1997-Aug-22 Fri 0.858 0.88 0.84 0.85 235,979 202,941 ### ### ###
1997-Aug-21 Thu 0.84 0.86 0.84 0.85 84,750 ### 82.2 82.2 ###
1997-Aug-20 Wed 0.84 0.85 0.84 0.84 78,779 ### 74.0 74.0 ###
1997-Aug-19 Tue 0.841 0.85 0.83 0.83 108,275 90,951 ### ### ###
1997-Aug-18 Mon 0.83 0.84 0.82 0.82 93,423 77,541 20.5 20.5 0.1
1997-Aug-15 Fri 0.85 0.85 0.84 0.85 63.1 63.1 ###
1997-Aug-14 Thu 0.83 0.84 0.83 0.84 81.4 81.4 ###
1997-Aug-13 Wed 0.84 0.85 0.83 0.83 25.1 25.1 ###
1997-Aug-12 Tue 0.82 0.84 0.82 0.84 90.1 90.1 ###
1997-Aug-11 Mon 0.85 0.86 0.84 0.84 169,980 144,483 28.0 28.0 ###
1997-Aug-08 Fri 0.84 0.84 0.83 0.84 121,250 101,243 65.2 65.2 ###
1997-Aug-07 Thu ### 0.87 0.85 0.85 ### ### ###
1997-Aug-06 Wed 0.87 0.87 0.85 0.86 18.2 18.2 ###
1997-Aug-05 Tue 0.87 0.87 0.85 0.87 ### ### 0.1
1997-Aug-04 Mon 0.85 0.87 0.85 0.87 90.5 90.5 0.1
1997-Aug-01 Fri 0.85 0.87 0.85 0.85 65.3 65.3 ###
1997-Jul-31 Thu 0.89 0.89 0.84 0.84 152,251 ### 3.3 3.3 ###
1997-Jul-30 Wed 0.841 0.89 0.84 0.89 96.6 96.6 ###
1997-Jul-29 Tue 0.84 0.84 0.83 0.83 ### ### ###
1997-Jul-28 Mon 0.82 0.84 0.82 0.83 76.8 76.8 ###
1997-Jul-25 Fri 0.82 0.82 0.8 0.8 10.2 10.2 0.1
1997-Jul-24 Thu 0.82 0.83 0.82 0.82 ### ### 0.1
1997-Jul-23 Wed 0.79 0.82 0.79 0.82 267,154 215,058 ### ### 0.1
1997-Jul-22 Tue 0.78 0.79 0.78 0.79 83.4 83.4 ###
1997-Jul-21 Mon 0.78 0.79 0.78 0.78 79.2 79.2 0.1
1997-Jul-18 Fri 0.78 0.78 0.75 0.78 68.5 68.5 0.1
1997-Jul-17 Thu 0.79 0.8 0.77 0.77 ### ### 0.1
1997-Jul-16 Wed ### ### 0.79 0.79 ### ### ###
1997-Jul-15 Tue 0.83 0.83 0.82 0.82 ### ### 0.1
1997-Jul-14 Mon 0.84 0.84 0.83 0.83 ### ### ###
1997-Jul-11 Fri 0.83 0.84 0.83 0.84 ### ### ###
1997-Jul-10 Thu 0.83 0.83 0.82 0.83 ### ### ###
1997-Jul-09 Wed ### 0.84 0.8 0.84 443,480 363,653 86.1 86.1 ###
1997-Jul-08 Tue ### 0.84 0.75 0.79 44.1 44.1 ###
1997-Jul-07 Mon ### ### 0.84 0.84 308,740 129,670 8.5 8.5 ###
1997-Jul-04 Fri ### ### ### ### ### ### 0.0
1997-Jul-03 Thu 0.875 ### 0.875 ### 573,343 ### 97.2 97.2 0.0
1997-Jul-02 Wed 0.88 0.88 0.86 0.87 15.3 15.3 0.1
1997-Jul-01 Tue 0.89 0.89 0.88 0.88 ### ### 0.1
1997-Jun-30 Mon 0.89 0.89 0.88 0.89 127,374 112,725 61.4 61.4 ###
1997-Jun-27 Fri 0.89 0.89 0.88 0.89 ### ### ###
1997-Jun-26 Thu ### ### 0.88 0.89 148,188 ### 22.8 22.8 ###
1997-Jun-25 Wed 0.88 ### 0.88 0.89 80.2 80.2 ###
1997-Jun-24 Tue 0.87 0.88 0.87 0.88 82,844 72,488 79.5 79.5 0.1
1997-Jun-23 Mon 0.87 0.87 0.87 0.87 75.7 75.7 0.1
1997-Jun-20 Fri 0.85 0.88 0.85 0.87 ### ### 0.1
1997-Jun-19 Thu 0.83 0.84 0.83 0.84 81.4 81.4 ###
1997-Jun-18 Wed 0.87 0.87 0.83 0.83 145,643 ### ### ### ###
1997-Jun-17 Tue 0.87 0.87 0.87 0.87 70.7 70.7 0.1
1997-Jun-16 Mon 0.86 0.88 0.86 0.87 81.7 81.7 0.1
1997-Jun-13 Fri 0.86 0.87 0.85 0.86 119,485 102,757 ### ### ###
1997-Jun-12 Thu 0.86 0.86 0.85 0.86 69.8 69.8 ###
1997-Jun-11 Wed 0.86 0.86 0.85 0.86 78.0 78.0 ###
1997-Jun-10 Tue ### 0.87 0.85 0.85 210,179 180,753 ### ### ###
1997-Jun-06 Fri 0.88 0.88 0.87 0.87 21.2 21.2 0.1
1997-Jun-05 Thu 0.88 0.88 0.88 0.88 77.2 77.2 0.1
1997-Jun-04 Wed 0.87 0.88 0.87 0.88 ### ### 0.1
1997-Jun-03 Tue 0.875 0.88 0.85 0.85 65,656 ### 9.3 9.3 ###
1997-Jun-02 Mon 0.87 0.88 0.87 0.88 ### ### 0.1
1997-May-30 Fri 0.874 0.88 0.86 0.87 133,826 116,428 ### ### 0.1
1997-May-29 Thu 0.876 0.88 0.87 0.87 ### ### 0.1
1997-May-28 Wed 0.847 ### 0.847 0.88 135,953 57,576 ### ### 0.1
1997-May-27 Tue 0.82 0.84 0.82 0.84 ### ### ###
1997-May-26 Mon 0.82 0.83 0.8 0.83 ### ### ###
1997-May-23 Fri 0.82 0.82 0.8 0.8 8.1 8.1 0.1
1997-May-22 Thu 0.79 0.81 0.79 0.81 87.9 87.9 0.1
1997-May-21 Wed 0.79 0.8 0.78 0.79 122,053 96,421 ### ### ###
1997-May-20 Tue 0.78 0.79 0.78 0.78 45,477 ### ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2024-05-03 18:30:38 thru 2024-05-03 18:30:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000