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 Tue 24-Apr-30 02:20:47 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

(SST) STEAMSHIPS TRADING COMPANY LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for SST    Limits Next Section


Company Details for (SST) STEAMSHIPS TRADING COMPANY LIMITED

Listing Code SST
Listing Name STEAMSHIPS TRADING COMPANY LIMITED
GICS Sector Capital Goods
ISIN Name STEAMSHIPS TRADING
ISIN Security 50 TOEA ORDINARY FULLY PAID
ISIN Code PG0008858709


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for SST .. Thursday 9th November 2023

SST 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 1 1 0.0
MAX 40 ### 99.7


Font Format Legend

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


End of day Prices (full format),

1200 Days for (SST) STEAMSHIPS TRADING COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.74
1998-Mar-18 Wed 4.2 4.2 4.2 4.2 73.8 73.8 ###
1998-Mar-17 Tue 4.2 4.2 4.2 4.2 2,640 11,088 ### ### ###
1998-Mar-10 Tue 4.25 4.25 4.2 4.2 17.2 17.2 ###
1998-Mar-06 Fri 4.2 4.2 4.2 4.2 2,078 8,727 ### ### ###
1998-Mar-04 Wed 4.2 4.2 4.2 4.2 44 184 71.7 71.7 ###
1998-Feb-20 Fri 4.2 4.2 4.2 4.2 72.4 72.4 ###
1998-Feb-19 Thu 4.2 4.2 4.2 4.2 69.8 69.8 ###
1998-Feb-17 Tue 4.2 4.2 4.2 4.2 69.3 69.3 ###
1998-Feb-16 Mon 4.25 4.25 4.25 4.25 83.0 83.0 ###
1998-Feb-13 Fri 4.5 4.5 4.5 4.5 2,081 ### 77.2 77.2 ###
1998-Feb-10 Tue 4.5 4.5 4.5 4.5 78.9 78.9 ###
1998-Feb-09 Mon ### ### 4.5 4.5 6,550 ### 9.7 9.7 ###
1998-Feb-05 Thu ### ### 4.5 4.5 3,153 ### ### ### ###
1998-Feb-04 Wed ### ### ### ### 70.3 70.3 0.0
1998-Feb-03 Tue 4.4 ### 4.4 ### 7,250 15,950 ### ### 0.0
1998-Jan-29 Thu 4.2 4.2 4.2 4.2 ### ### ###
1998-Jan-21 Wed 4.2 4.2 4.2 4.2 2,640 11,088 ### ### ###
1998-Jan-20 Tue 4.2 4.2 4.2 4.2 73.5 73.5 ###
1998-Jan-19 Mon 4.2 4.2 4.2 4.2 69.0 69.0 ###
1998-Jan-15 Thu 4.2 4.2 4.2 4.2 ### ### ###
1998-Jan-14 Wed 4.2 4.2 4.2 4.2 2,028 ### ### ### ###
1998-Jan-12 Mon 4.2 4.2 4.2 4.2 81.0 81.0 ###
1998-Jan-09 Fri 4.2 4.2 4.2 4.2 1,857 ### ### ### ###
1997-Dec-29 Mon ### 4.4 ### 4.4 80.9 80.9 0.3
1997-Dec-24 Wed 4.25 ### 4.25 ### ### ### 0.0
1997-Dec-23 Tue ### 4.25 ### 4.25 ### ### ###
1997-Dec-18 Thu ### ### ### ### 71.2 71.2 0.0
1997-Dec-11 Thu 4.2 4.2 ### ### 34.1 34.1 0.0
1997-Nov-20 Thu ### ### ### ### ### ### 0.0
1997-Nov-17 Mon 4.2 4.21 4.2 4.21 ### ### ###
1997-Nov-03 Mon ### ### ### ### ### ### 0.0
1997-Oct-31 Fri ### ### ### ### ### ### 0.0
1997-Oct-29 Wed ### ### ### ### ### ### 0.0
1997-Oct-28 Tue ### ### ### ### 71.7 71.7 0.0
1997-Oct-27 Mon 4.21 4.21 4.21 4.21 88.0 88.0 ###
1997-Oct-24 Fri 4.21 4.21 4.21 4.21 68.4 68.4 ###
1997-Oct-21 Tue 4.21 4.25 4.21 4.25 ### ### ###
1997-Oct-17 Fri 4.21 4.21 4.21 4.21 153 644 ### ### ###
1997-Oct-15 Wed 4.122 4.2 ### 4.2 ### ### ###
1997-Oct-14 Tue ### ### ### ### ### ### 0.0
1997-Oct-13 Mon ### ### ### ### 81.5 81.5 0.0
1997-Oct-08 Wed ### ### ### ### 8 0 70.0 70.0 0.0
1997-Oct-02 Thu ### ### ### ### 1,540 0 ### ### 0.0
1997-Oct-01 Wed ### ### ### ### 4,185 0 ### ### 0.0
1997-Sep-30 Tue ### ### ### ### 3,189 0 69.1 69.1 0.0
1997-Sep-26 Fri ### ### ### ### ### ### 0.0
1997-Sep-24 Wed 4 ### 4 ### 88.7 88.7 0.0
1997-Sep-22 Mon ### ### ### ### 65.2 65.2 0.0
1997-Sep-19 Fri ### ### ### ### 1,848 0 68.9 68.9 0.0
1997-Sep-17 Wed ### ### ### ### 1,283 0 71.1 71.1 0.0
1997-Sep-11 Thu ### ### ### ### 6,159 0 ### ### 0.0
1997-Sep-09 Tue 4 4 4 4 ### ### 0.3
1997-Sep-08 Mon 4 4 4 4 ### ### 0.3
1997-Sep-05 Fri ### ### ### ### 66.3 66.3 0.0
1997-Sep-03 Wed ### 4 ### 4 89.7 89.7 0.3
1997-Sep-01 Mon ### ### ### ### ### ### 0.0
1997-Aug-29 Fri ### ### ### ### ### ### 0.0
1997-Aug-28 Thu ### ### ### ### 2,023 0 71.4 71.4 0.0
1997-Aug-22 Fri ### ### ### ### 92,377 0 ### ### 0.0
1997-Aug-13 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
1997-Aug-12 Tue 3.7 3.7 3.7 3.7 77.2 77.2 0.3
1997-Aug-11 Mon 3.7 3.7 3.7 3.7 80.6 80.6 0.3
1997-Aug-08 Fri 3.75 3.75 3.75 3.75 65.2 65.2 0.3
1997-Aug-06 Wed 3.7 3.7 3.7 3.7 64.7 64.7 0.3
1997-Aug-01 Fri 3.7 3.7 3.7 3.7 2,056 ### 65.3 65.3 0.3
1997-Jul-29 Tue 3.75 3.8 3.75 3.8 1,846 ### 79.5 79.5 ###
1997-Jul-25 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
1997-Jul-24 Thu ### 3.7 ### 3.7 3,087 ### ### ### 0.3
1997-Jul-22 Tue ### ### ### ### 259 0 71.6 71.6 0.0
1997-Jul-21 Mon 3.7 3.7 3.7 3.7 79.2 79.2 0.3
1997-Jul-15 Tue 3.7 3.7 3.7 3.7 2,077 7,684 80.6 80.6 0.3
1997-Jul-11 Fri ### 3.7 ### 3.7 ### ### 0.3
1997-Jul-10 Thu ### ### ### ### ### ### 0.0
1997-Jul-09 Wed 3.5 3.5 3.5 3.5 58.6 58.6 0.3
1997-Jul-07 Mon 3.5 3.5 3.5 3.5 1,026 ### ### ### 0.3
1997-Jul-03 Thu ### ### ### ### 72.4 72.4 0.0
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 6,827 0 61.4 61.4 0.0
1997-Jun-24 Tue 3.45 3.45 3.45 3.45 68.6 68.6 ###
1997-Jun-20 Fri 3.45 3.45 3.45 3.45 67.0 67.0 ###
1997-Jun-17 Tue 3.41 3.41 3.41 3.41 70.7 70.7 ###
1997-Jun-16 Mon 3.41 3.41 3.41 3.41 550 1,875 69.4 69.4 ###
1997-Jun-03 Tue 3.4 3.4 3.4 3.4 69.2 69.2 0.2
1997-May-28 Wed ### ### ### ### 3,528 0 20.6 20.6 0.0
1997-May-27 Tue ### ### ### ### 647 0 ### ### 0.0
1997-May-20 Tue ### ### ### ### ### ### 0.0
1997-May-19 Mon ### ### ### ### 76.0 76.0 0.0
1997-May-16 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
1997-May-12 Mon 3.5 3.5 3.5 3.5 74.6 74.6 0.3
1997-May-06 Tue 3.5 3.5 3.5 3.5 67.8 67.8 0.3
1997-May-05 Mon ### ### ### ### 256 0 77.3 77.3 0.0
1997-May-01 Thu 3.45 3.45 3.45 3.45 ### ### ###
1997-Apr-30 Wed 3.45 3.45 3.45 3.45 ### ### ###
1997-Apr-28 Mon 3.45 3.45 3.45 3.45 ### ### ###
1997-Apr-21 Mon 3.44 3.44 3.44 3.44 ### ### 0.2
1997-Apr-17 Thu 3.43 3.43 3.42 3.42 643 ### 26.8 26.8 0.2
1997-Apr-15 Tue 3.42 3.42 3.42 3.42 ### ### 0.2
1997-Apr-14 Mon 3.42 3.42 3.42 3.42 ### ### 0.2
1997-Apr-07 Mon 3.48 3.48 3.48 3.48 0 0.2
1997-Apr-04 Fri 3.48 3.48 3.48 3.48 ### ### 0.2
1997-Apr-02 Wed 3.48 3.48 3.48 3.48 74.0 74.0 0.2
1997-Apr-01 Tue 3.5 3.5 3.45 3.45 528 ### 31.9 31.9 ###
1997-Mar-27 Thu 3.45 3.45 3.45 3.45 0 ###
1997-Mar-26 Wed 3.7 3.7 3.45 3.45 1.7 1.7 ###
1997-Mar-25 Tue 3.5 3.7 3.5 3.7 96.4 96.4 0.3
1997-Mar-24 Mon 3.52 3.52 3.5 3.5 27.0 27.0 0.3
1997-Mar-21 Fri 3.5 3.5 3.5 3.5 0 0.3
1997-Mar-20 Thu 3.5 3.51 3.5 3.5 ### ### 0.3
1997-Mar-19 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
1997-Mar-18 Tue 3.7 3.7 3.5 3.5 9,358 33,688 3.8 3.8 0.3
1997-Mar-06 Thu ### ### ### ### 66.7 66.7 0.0
1997-Mar-05 Wed 4 4 4 4 67.5 67.5 0.3
1997-Mar-04 Tue ### 4 ### 4 98.6 98.6 0.3
1997-Feb-28 Fri ### ### ### ### 78.7 78.7 0.0
1997-Feb-27 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1997-Feb-25 Tue ### ### ### ### ### ### 0.0
1997-Feb-24 Mon ### ### ### ### 72.0 72.0 0.0
1997-Feb-13 Thu ### ### ### ### 976 0 ### ### 0.0
1997-Feb-11 Tue ### ### ### ### 68.2 68.2 0.0
1997-Feb-10 Mon ### ### ### ### 4,079 0 ### ### 0.0
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 63.8 63.8 0.0
1997-Feb-05 Wed ### ### ### ### ### ### 0.0
1997-Feb-03 Mon ### ### ### ### 2,771 0 72.2 72.2 0.0
1997-Jan-29 Wed ### ### ### ### 66.1 66.1 0.0
1997-Jan-28 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
1997-Jan-24 Fri ### ### ### ### 73.1 73.1 0.0
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1997-Jan-15 Wed 3.4 3.4 ### ### 9.3 9.3 0.0
1997-Jan-14 Tue 3.4 3.4 3.4 3.4 75.3 75.3 0.2
1997-Jan-08 Wed 3.4 3.4 3.4 3.4 66.3 66.3 0.2
1997-Jan-07 Tue ### ### ### ### 75.9 75.9 0.0
1997-Jan-03 Fri ### ### ### ### 76.6 76.6 0.0
1996-Dec-19 Thu ### ### ### ### 528 0 ### ### 0.0
1996-Dec-17 Tue 3.26 3.26 3.26 3.26 ### ### 0.2
1996-Dec-16 Mon 3.26 3.26 3.26 3.26 1,923 ### ### ### 0.2
1996-Dec-12 Thu 3.26 3.26 3.26 3.26 ### ### 0.2
1996-Dec-10 Tue ### ### ### ### 3,079 0 66.6 66.6 0.0
1996-Dec-06 Fri ### ### ### ### 92.6 92.6 0.0
1996-Dec-05 Thu ### ### ### ### ### ### 0.0
1996-Nov-27 Wed ### ### ### ### ### ### 0.0
1996-Nov-26 Tue ### ### ### ### 7,128 0 82.3 82.3 0.0
1996-Nov-25 Mon ### ### ### ### 550 0 72.0 72.0 0.0
1996-Nov-22 Fri ### ### ### ### 1,188 0 ### ### 0.0
1996-Nov-19 Tue ### ### ### ### 4,722 0 73.6 73.6 0.0
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-07 Thu ### ### ### ### 78.2 78.2 0.0
1996-Nov-01 Fri ### ### ### ### 71.5 71.5 0.0
1996-Oct-30 Wed ### ### ### ### 1,077 0 66.8 66.8 0.0
1996-Oct-29 Tue ### ### ### ### 3,920 0 19.5 19.5 0.0
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### 68.9 68.9 0.0
1996-Oct-22 Tue ### ### ### ### 0 0.0
1996-Oct-21 Mon ### ### ### ### 0 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu ### ### ### ### 0 0.0
1996-Oct-16 Wed ### ### ### ### 0 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon 3.2 3.4 3.2 3.4 97.7 97.7 0.2
1996-Oct-11 Fri ### ### ### ### 0 0.0
1996-Oct-10 Thu ### ### ### ### 0 0.0
1996-Oct-09 Wed ### ### ### ### 0 0.0
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
1996-Oct-02 Wed 3.2 3.2 3.2 3.2 0 0.2
1996-Oct-01 Tue 3.2 3.2 3.2 3.2 70.9 70.9 0.2
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri ### ### ### ### 0 0.0
1996-Sep-26 Thu ### ### ### ### 0 0.0
1996-Sep-25 Wed ### ### ### ### 0 0.0
1996-Sep-24 Tue ### ### ### ### 0 0.0
1996-Sep-23 Mon ### ### ### ### 0 0.0
1996-Sep-20 Fri ### ### ### ### 0 0.0
1996-Sep-19 Thu 3.2 ### 3.2 ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
1996-Sep-16 Mon 3.5 3.5 3.5 3.5 0 0.3
1996-Sep-13 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
1996-Sep-12 Thu 3.5 3.5 3.5 3.5 0 0.3
1996-Sep-11 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
1996-Sep-10 Tue ### ### 3.5 3.5 7.5 7.5 0.3
1996-Sep-09 Mon 3.5 3.5 3.5 3.5 74.2 74.2 0.3
1996-Sep-06 Fri ### ### 3.5 3.5 6.8 6.8 0.3
1996-Sep-05 Thu ### ### ### ### ### ### 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue 3.5 3.5 3.5 3.5 78.0 78.0 0.3
1996-Sep-02 Mon ### ### ### ### 0 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 0 0.0
1996-Aug-28 Wed ### ### ### ### ### ### 0.0
1996-Aug-27 Tue ### ### ### ### 0 0.0
1996-Aug-26 Mon ### ### ### ### 16.2 16.2 0.0
1996-Aug-23 Fri ### ### ### ### 70.1 70.1 0.0
1996-Aug-22 Thu ### ### ### ### ### ### 0.0
1996-Aug-21 Wed ### ### ### ### 62.5 62.5 0.0
1996-Aug-20 Tue 3.59 ### 3.59 ### 70.5 70.5 0.0
1996-Aug-19 Mon 3.58 3.58 3.58 3.58 0 0.3
1996-Aug-16 Fri 3.58 3.58 3.58 3.58 0 0.3
1996-Aug-15 Thu 3.58 3.58 3.58 3.58 72.4 72.4 0.3
1996-Aug-14 Wed 3.59 3.59 3.59 3.59 0 ###
1996-Aug-13 Tue 3.58 3.59 3.58 3.59 69.6 69.6 ###
1996-Aug-12 Mon 3.5 3.5 3.5 3.5 76.1 76.1 0.3
1996-Aug-09 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Aug-08 Thu 3.4 3.4 3.4 3.4 0 0.2
1996-Aug-07 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Aug-06 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Aug-05 Mon ### ### ### ### 0 0.0
1996-Aug-02 Fri ### ### ### ### 0 0.0
1996-Aug-01 Thu ### ### ### ### 0 0.0
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### 0 0.0
1996-Jul-29 Mon ### ### ### ### 83.1 83.1 0.0
1996-Jul-26 Fri ### ### ### ### 0 0.0
1996-Jul-25 Thu ### ### ### ### 0 0.0
1996-Jul-24 Wed ### ### ### ### 0 0.0
1996-Jul-23 Tue ### ### ### ### 0 0.0
1996-Jul-22 Mon ### ### ### ### 0 0.0
1996-Jul-19 Fri ### ### ### ### 0 0.0
1996-Jul-18 Thu ### ### ### ### 0 0.0
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue ### ### ### ### 0 0.0
1996-Jul-15 Mon ### ### ### ### 0 0.0
1996-Jul-12 Fri ### ### ### ### 0 0.0
1996-Jul-11 Thu ### ### ### ### 0 0.0
1996-Jul-10 Wed ### ### ### ### 0 0.0
1996-Jul-09 Tue ### ### ### ### 73.2 73.2 0.0
1996-Jul-08 Mon ### ### ### ### 0 0.0
1996-Jul-05 Fri 3.55 ### 3.55 ### ### ### 0.0
1996-Jul-04 Thu ### ### ### ### 0 0.0
1996-Jul-03 Wed ### ### ### ### 0 0.0
1996-Jul-02 Tue 3.55 ### 3.55 ### ### ### 0.0
1996-Jul-01 Mon 3.55 ### 3.55 ### ### ### 0.0

     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 2024-04-30 14:20:47 thru 2024-04-30 14:20:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000