Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-22 13:00:01 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(SSX) SMORGON STEEL GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for SSX    Basic Next Section


Company Details for (SSX) SMORGON STEEL GROUP LIMITED

Listing CodeSSX
Listing NameSMORGON STEEL GROUP LIMITED
GICS SectorMaterials
ISIN NameSMORGON STEEL GROUP.
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000SSX9


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for SSX .. Friday 3rd August 2007

SSX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for SSX    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (SSX) SMORGON STEEL GROUP LIMITED
DateOpenHighLowCloseVolume
2007-08-2100000
2007-08-2000000
2007-08-1700000
2007-08-16############0
2007-08-15############0
2007-08-14############0
2007-08-13############0
2007-08-10############0
2007-08-09############0
2007-08-08############0
2007-08-07############0
2007-08-06############0
2007-08-032.75###2.71###6567683
2007-08-022.712.75###2.753748976
2007-08-012.752.77#########
2007-07-312.742.792.732.751336629
2007-07-302.772.82.72.771957857
2007-07-272.822.842.782.783034320
2007-07-26######2.872.872527984
2007-07-252.842.882.842.86###
2007-07-24######2.862.891586051
2007-07-232.85###2.85######
2007-07-202.852.882.842.871464427
2007-07-192.88###2.842.85912926
2007-07-18######2.822.85###
2007-07-17######2.88######
2007-07-162.8832.88###935381
2007-07-132.79###2.782.841251673
2007-07-122.742.772.742.76867720
2007-07-112.772.772.722.721203842
2007-07-102.782.82.752.77###
2007-07-092.782.792.732.761331876
2007-07-062.742.752.722.734316759
2007-07-052.72.74###2.71###
2007-07-04###2.7######1069778
2007-07-03###############
2007-07-02############1871329
2007-06-29###2.7#########
2007-06-28###2.7######909977
2007-06-272.712.72#########
2007-06-262.742.772.722.74###
2007-06-252.782.782.712.732437443
2007-06-222.822.822.742.77###
2007-06-212.772.812.752.815489840
2007-06-202.732.762.722.76###
2007-06-192.752.752.72.721710775
2007-06-182.732.742.72.711263375
2007-06-15###2.73###2.72964588
2007-06-142.722.73#########
2007-06-13###2.71######2814941
2007-06-122.712.75###2.7###
2007-06-08###2.7###2.722475555
2007-06-07###2.842.432.7110787750
2007-06-062.72.73######2256348
2007-06-052.732.73#########
2007-06-042.72.74###2.73###
2007-06-012.72.7#########
2007-05-31###############
2007-05-30###2.7######1716650
2007-05-292.58###2.58######
2007-05-282.56###2.562.58###
2007-05-252.542.562.532.568925453
2007-05-24######2.562.5614184249
2007-05-232.54###2.52###5054448
2007-05-222.52.582.482.54###
2007-05-212.422.52.422.48###
2007-05-182.42.41#########
2007-05-172.42.42###2.42379375
2007-05-162.42.4######875459
2007-05-15###2.43#########
2007-05-14###2.41###2.4###
2007-05-11######2.29###1429275
2007-05-10###############
2007-05-09######2.29######
2007-05-08######2.282.29###
2007-05-072.23###2.23######
2007-05-042.252.262.222.251949885
2007-05-032.27###2.252.251018579
2007-05-022.242.272.232.273242387
2007-05-01###2.24###2.24718859
2007-04-302.232.23#########
2007-04-272.212.222.22.221262159
2007-04-26###2.23###2.21###
2007-04-24############3796379
2007-04-23###############
2007-04-20###############
2007-04-19###############
2007-04-18############1582479
2007-04-17###############
2007-04-16############2049824
2007-04-13###2.2######2710276
2007-04-12############2756442
2007-04-11############3114078
2007-04-10############4319754
2007-04-05###############
2007-04-04###############
2007-04-03######2######
2007-04-02###############
2007-03-30###############
2007-03-29###############
2007-03-28###############
2007-03-272###2######
2007-03-26###############
2007-03-232############
2007-03-22#########2###
2007-03-21###############
2007-03-20#########1.925###
2007-03-19############1624276
2007-03-16######1.925######
2007-03-15############3895476
2007-03-141.88############
2007-03-13############1560447
2007-03-12############1143179
2007-03-09######1.945###521429
2007-03-08###############
2007-03-07############1138655
2007-03-061.89###1.89######
2007-03-05######1.89###969343
2007-03-02###1.975######635241
2007-03-01###############
2007-02-28######1.885###1328120
2007-02-27######1.975###1326183
2007-02-261.955######1.975###
2007-02-23#########1.975###
2007-02-22###21.975###496671
2007-02-21###2######1335959
2007-02-202###1.9252###
2007-02-19###############
2007-02-16############7367674
2007-02-15############4305773
2007-02-14############2592026
2007-02-13###1.925######2278484
2007-02-12#########1.925###
2007-02-091.945############
2007-02-08#########1.925###
2007-02-071.88###1.88###2184777
2007-02-061.861.891.861.872344580
2007-02-051.8551.871.855###1428256
2007-02-021.8451.871.831.855###
2007-02-011.8451.851.821.845###
2007-01-31###1.8451.811.841145476
2007-01-301.8251.831.81.83###
2007-01-291.8251.8251.781.78###
2007-01-25###1.841.811.81###
2007-01-241.841.841.811.811928980
2007-01-231.841.851.8251.836574974
2007-01-221.841.86###1.831937629
2007-01-191.841.8751.831.85###
2007-01-181.851.851.841.84###
2007-01-171.851.855###1.85###
2007-01-16###1.875###1.8551228852
2007-01-151.81.8251.8###858782
2007-01-12###1.81.7851.8###
2007-01-111.791.81######5103623
2007-01-101.8###1.79######
2007-01-091.791.831.791.8###
2007-01-08######1.7551.77###
2007-01-051.841.851.81######
2007-01-041.831.851.831.845###
2007-01-031.851.8551.811.83###
2007-01-021.851.861.831.84282722
2006-12-291.831.861.8251.861201673
2006-12-281.831.841.8251.8251370778
2006-12-271.831.831.8251.83###
2006-12-221.841.841.8251.83370146
2006-12-211.851.85###1.84###
2006-12-201.851.851.841.8452258844
2006-12-191.81.8551.81.854366529
2006-12-1800000
2006-12-151.7451.791.7451.78536843
2006-12-141.741.77###1.745###
2006-12-131.78#########1069742
2006-12-12###1.81.7851.792757058
2006-12-111.75###1.751.781489971
2006-12-081.7851.7851.761.76860259
2006-12-071.781.7851.7751.7851543341
2006-12-06###1.81.761.785###
2006-12-051.7551.771.751.754688786
2006-12-04###1.751.71.75###
2006-12-011.741.7551.7251.7251374678
2006-11-301.741.761.741.755113453
2006-11-291.711.7451.71.745###
2006-11-281.731.7451.7251.74###
2006-11-271.731.7551.731.74###
2006-11-241.751.761.7451.75###
2006-11-231.761.761.741.755###
2006-11-221.7251.771.7251.76###
2006-11-21###1.731.6551.733731151
2006-11-201.71#########4787921
2006-11-171.721.731.71.73###
2006-11-161.711.7251.711.72###
2006-11-151.711.725###1.711235023
2006-11-141.6851.721.6851.75652251
2006-11-131.7251.7251.6851.685###
2006-11-101.721.731.71.73###
2006-11-091.721.731.711.72###
2006-11-081.711.7251.71###296553
2006-11-071.711.731.711.72###
2006-11-06###1.7251.711.725###
2006-11-031.721.721.7######
2006-11-021.711.72###1.72###
2006-11-01###1.72###1.711402077
2006-10-31###1.6851.675######
2006-10-301.6751.6851.675###879226
2006-10-27###1.685######552157
2006-10-261.675###1.675######
2006-10-25###1.685###1.675###
2006-10-24######1.6751.675###
2006-10-231.7###1.7###280629
2006-10-201.711.71###1.71634247
2006-10-191.711.7251.711.71###
2006-10-181.71.731.71.72###
2006-10-171.721.745#########
2006-10-161.711.74###1.72###
2006-10-131.721.731.71.72###
2006-10-121.711.721.6851.7469387
2006-10-111.71.72#########
2006-10-10###1.72###1.72###
2006-10-09############377627
2006-10-061.721.72######591348
2006-10-051.71.72######758386
2006-10-041.675###1.6751.685###
2006-10-03############1053476
2006-10-02###############
2006-09-29############1858328
2006-09-28############791520
2006-09-27############1540479
2006-09-26###############
2006-09-25###############
2006-09-22###############
2006-09-211.6751.675######3322345
2006-09-20###############
2006-09-19###############
2006-09-181.71.71.645######
2006-09-151.721.7551.71.7552005076
2006-09-141.721.741.72###1046583
2006-09-13###############
2006-09-12############635040
2006-09-111.711.73######808847
2006-09-081.711.741.6851.72###
2006-09-07###1.725###1.71766822
2006-09-061.741.751.7251.73###
2006-09-051.751.7551.7451.75###
2006-09-041.7551.761.751.752875272
2006-09-011.7551.761.741.75###
2006-08-311.7451.761.741.76###
2006-08-301.755###1.751.7554617577
2006-08-291.7451.761.741.76###
2006-08-281.741.75###1.74###
2006-08-251.731.751.731.745975881
2006-08-241.7251.761.711.76###
2006-08-23###1.74###1.74###
2006-08-22###1.73######1271978
2006-08-211.71.72###1.714271554
2006-08-18###1.72###1.7###
2006-08-171.71.82###1.77###
2006-08-161.6551.721.6551.7###
2006-08-151.581.6551.57######
2006-08-141.73###1.585###14779027
2006-08-111.7######1.733193781
2006-08-10###############
2006-08-091.71.721.71.71###
2006-08-08######1.685###2229976
2006-08-071.685######1.6851127843
2006-08-04###1.725#########
2006-08-03###1.73###1.73###
2006-08-02############2241649
2006-08-011.711.721.711.72###
2006-07-31###1.72###1.72###
2006-07-281.71.711.71.73194379
2006-07-27###1.71#########
2006-07-26###1.7######6833452
2006-07-25######1.675######
2006-07-24#########1.675###
2006-07-211.675############
2006-07-20############5400674
2006-07-19############8146947
2006-07-18###1.6851.645######
2006-07-17###############
2006-07-14###1.675######4496645
2006-07-131.675#########3812181
2006-07-12############3720453
2006-07-111.675#########3228877
2006-07-101.685############
2006-07-071.71.7###1.685###
2006-07-06###1.71.6851.78400722
2006-07-05######1.685###5728925
2006-07-041.71.71.6851.685###
2006-07-03###############
2006-06-301.721.74######4020349
2006-06-271.781.81.7751.79###
2006-06-261.761.81.751.77###
2006-06-23###############
2006-06-22#########1.3451451284
2006-06-21###1.325#########
2006-06-20#########1.325###
2006-06-19###1.345######1034922
2006-06-16######1.325######
2006-06-15###############
2006-06-141.245###1.23###1487451
2006-06-131.2851.291.251.26###
2006-06-09######1.28######
2006-06-08############1015543
2006-06-07###1.345######1469478
2006-06-06############1198245
2006-06-05#########1.3751013047
2006-06-02###1.4#########
2006-06-01###1.4###1.4###
2006-05-31############634828
2006-05-30############2413082
2006-05-29###1.385###1.375762829
2006-05-26###1.3851.355######
2006-05-25###1.385######1736858
2006-05-24###1.385######888877
2006-05-23###############
2006-05-221.3851.385#########
2006-05-191.41.4######4202551
2006-05-181.41.41###1.4###
2006-05-171.451.481.41.422927774
2006-05-16###1.42###1.42###
2006-05-15######1.355###1241957
2006-05-12###1.44###1.412245444
2006-05-111.4551.47###1.445###
2006-05-101.4851.491.4551.455###
2006-05-09###1.491.4551.475###
2006-05-081.481.4851.4551.455###
2006-05-051.431.471.431.47###
2006-05-041.461.461.43######
2006-05-031.4751.481.4551.47###
2006-05-021.511.51###1.481431155
2006-05-011.4851.531.4851.514407057
2006-04-281.481.48###1.474339882
2006-04-271.51.51.4751.4752855384
2006-04-261.51.511.485###2611540
2006-04-241.5###1.481.491990346
2006-04-211.5251.531.481.494326358
2006-04-20###1.551.51.53###
2006-04-19###1.511.475###3755848
2006-04-181.48###1.481.49###
2006-04-13###1.51.461.471198857
2006-04-111.521.525#########
2006-04-101.491.531.481.53###
2006-04-071.461.4851.441.4851191348
2006-04-061.451.4751.4451.46###
2006-04-051.45###1.425######
2006-04-04###1.385#########
2006-04-03#########1.345###
2006-03-31###1.375#########
2006-03-30######1.29###1848857
2006-03-29######1.29######
2006-03-28###############
2006-03-27###1.325###1.325###
2006-03-24############4288282
2006-03-23###############
2006-03-22######1.285######
2006-03-211.27###1.27###4758928
2006-03-201.2851.285###1.282416783
2006-03-171.271.29###1.285###
2006-03-161.23###1.231.26###
2006-03-15###1.241.231.23###
2006-03-14###1.285###1.27###
2006-03-13###1.271.261.27###
2006-03-101.261.2751.255###2027788
2006-03-091.2551.261.2451.255###
2006-03-08###1.281.251.2553303458
2006-03-071.261.271.26######
2006-03-061.281.2851.261.263778151
2006-03-03###1.281.261.275###
2006-03-021.241.271.231.272966928
2006-03-011.261.261.241.255###
2006-02-281.2851.2851.2551.273152470
2006-02-271.281.2851.271.28###
2006-02-241.2451.281.2451.277698221
2006-02-231.291.291.2251.259582043
2006-02-221.56###1.28######
2006-02-211.541.5751.525###874474
2006-02-201.56###1.541.54611082
2006-02-171.58###1.551.581187726
2006-02-161.551.591.541.59###
2006-02-151.571.571.541.55###
2006-02-141.531.5851.5251.585###
2006-02-131.5551.57###1.55###
2006-02-101.561.571.531.551495749
2006-02-09######1.551.581728381
2006-02-08######1.55######
2006-02-07############2116048
2006-02-06######1.585######
2006-02-03######1.585###973622
2006-02-02###############
2006-02-01###1.6251.59###1756174
2006-01-31######1.571.591947627
2006-01-30######1.57###1243673
2006-01-27###############
2006-01-251.531.5451.51###2163120
2006-01-241.521.531.4751.531505080
2006-01-231.521.55###1.52###
2006-01-201.581.59###1.56###
2006-01-191.481.571.47###1936558
2006-01-181.481.491.481.49###
2006-01-171.481.491.4751.49###
2006-01-161.481.4851.4751.48###
2006-01-131.481.51.481.48###
2006-01-121.481.491.481.48984329
2006-01-111.491.491.481.485###
2006-01-101.49###1.471.481372442
2006-01-091.48###1.471.48###
2006-01-061.481.4851.4751.48497080
2006-01-051.471.481.4551.48###
2006-01-041.4751.481.461.47955821
2006-01-031.471.471.451.46###
2005-12-301.4751.475###1.47###
2005-12-291.4751.48###1.475###
2005-12-281.4751.485###1.475170189
2005-12-271.4751.4751.4551.475448658
2005-12-231.4751.4751.4551.475448658
2005-12-221.451.481.4451.455###
2005-12-211.441.4451.4251.445###
2005-12-20###1.431.41.431199981
2005-12-191.421.43###1.42729757
2005-12-161.421.4451.421.421041459
2005-12-151.451.451.425######
2005-12-141.421.431.421.425###
2005-12-131.441.44###1.421023727
2005-12-121.4251.451.421.45###
2005-12-091.4251.431.421.43###
2005-12-081.441.451.4251.43###
2005-12-071.471.481.455###4760745
2005-12-061.431.461.431.46###
2005-12-051.4451.451.411.441509671
2005-12-021.4451.4551.431.43###
2005-12-011.471.471.43######
2005-11-30###1.4751.45######
2005-11-29######1.441.46###
2005-11-281.441.471.441.47###
2005-11-251.4451.45###1.44###
2005-11-241.4251.4451.4251.4454804886
2005-11-231.4751.481.421.421812623
2005-11-221.4451.4751.4451.47###
2005-11-211.471.471.451.45793058
2005-11-181.461.4751.4551.4751518029
2005-11-171.471.481.451.461916046
2005-11-161.481.4851.461.472170549
2005-11-151.461.491.461.482565280
2005-11-141.4451.471.431.472514751
2005-11-111.471.471.451.45###
2005-11-101.461.471.451.452762773
2005-11-091.455###1.4551.46###
2005-11-081.481.49###1.475###
2005-11-071.4451.4751.4451.4753091244
2005-11-041.4451.46###1.45###
2005-11-031.46###1.461.55456675
2005-11-02######1.431.445###
2005-11-011.4751.481.4551.4751923882
2005-10-311.451.48###1.475###
2005-10-281.431.451.41###4126023
2005-10-271.51.51.4251.43###
2005-10-261.4551.521.4551.52###
2005-10-251.51.51.4751.48###
2005-10-24###1.491.4451.49###
2005-10-211.461.481.4451.48###
2005-10-201.471.485###1.482649148
2005-10-191.475######1.48###
2005-10-181.5###1.491.49###
2005-10-171.4851.51.4851.5###
2005-10-141.5251.531.4851.5###
2005-10-131.531.5451.521.545###
2005-10-121.581.5851.561.575###
2005-10-111.5251.58###1.581096157
2005-10-101.5451.55###1.5251186827
2005-10-071.521.5551.491.545###
2005-10-061.521.541.471.53###
2005-10-05######1.551.5852327585
2005-10-04###############
2005-10-03###1.675###1.675650046
2005-09-30#########1.655###
2005-09-29###############
2005-09-28###1.7###1.6453566053
2005-09-27############2595629
2005-09-26############2269155
2005-09-23###1.6251.591.6252525246
2005-09-221.58###1.58###2063124
2005-09-211.585###1.57###3547243
2005-09-201.551.581.5451.58###
2005-09-191.511.5451.471.5452119024
2005-09-161.541.571.541.5553581820
2005-09-151.511.551.511.554696287
2005-09-141.541.551.5251.525###
2005-09-131.561.571.541.54###
2005-09-121.531.561.5251.56###
2005-09-091.551.551.511.53###
2005-09-081.571.571.541.561209223
2005-09-07###1.581.5551.57###
2005-09-06###1.57###1.552928483
2005-09-051.5751.5751.521.5253255152
2005-09-021.5251.581.521.575###
2005-09-011.481.521.4751.52###
2005-08-311.45###1.451.47###
2005-08-301.431.441.41.425181056
2005-08-291.411.4251.4###9922926
2005-08-261.3851.43###1.417639170
2005-08-25###1.385#########
2005-08-24###1.385#########
2005-08-23############1733571
2005-08-221.375#########3595726
2005-08-19######1.355######
2005-08-18###############
2005-08-171.3551.385######5544322
2005-08-16#########1.355###
2005-08-15###1.325######1576829
2005-08-12###############
2005-08-11###1.325######3619180
2005-08-10######1.29###2710420
2005-08-091.26###1.261.292885989
2005-08-081.24###1.241.26###
2005-08-051.231.251.231.241175440
2005-08-041.251.255###1.2451852172
2005-08-031.231.251.231.245###
2005-08-021.241.2451.21######
2005-08-011.241.2551.241.245410442
2005-07-291.251.261.2451.26###
2005-07-281.2451.25###1.241614081
2005-07-271.251.261.2451.255###
2005-07-261.261.26###1.25###
2005-07-251.271.271.2551.261049844
2005-07-221.241.271.241.271986559
2005-07-211.221.2451.221.245###
2005-07-201.231.23###1.21###
2005-07-191.211.231.21.23###
2005-07-181.241.241.221.221260046
2005-07-151.231.241.221.241332641
2005-07-14###############
2005-07-13###1.221.21######
2005-07-121.21.221.21.22###
2005-07-11######1.185######
2005-07-08###1.21######2445024
2005-07-07#########1.24801043
2005-07-06############1640145
2005-07-051.211.211.175######
2005-07-041.2251.2251.21.21946045
2005-07-011.231.231.221.2251907081
2005-06-301.221.2451.22######
2005-06-291.261.26#########
2005-06-281.251.261.2451.26###
2005-06-27######1.251.251799447
2005-06-24######1.281.291110377
2005-06-23###############
2005-06-22############2131721
2005-06-21######1.29###1586279
2005-06-20######1.29######
2005-06-171.28###1.2751.29###
2005-06-161.291.291.271.28###
2005-06-151.271.2751.2551.272225379
2005-06-141.241.281.231.27###
2005-06-101.261.261.241.25###
2005-06-091.231.261.2251.26###
2005-06-081.251.271.2251.23###
2005-06-071.231.261.221.26###
2005-06-061.231.251.231.24765451
2005-06-031.241.2451.231.23985573
2005-06-021.241.2451.231.231002548
2005-06-011.2451.2451.2251.23###
2005-05-311.231.251.2251.245###
2005-05-30###1.225###1.22###
2005-05-271.185###1.185######
2005-05-261.21.2#########
2005-05-25######1.185###648983
2005-05-241.1751.21.1751.2###
2005-05-23###1.185###1.175600782
2005-05-20############1257180
2005-05-191.175#########772642
2005-05-18############4328850
2005-05-171.211.211.155###3626923
2005-05-161.221.225######1464171
2005-05-131.231.24#########
2005-05-12###1.2451.221.24###
2005-05-111.21######1.23###
2005-05-101.2###1.2######
2005-05-09###1.21.1751.21211449
2005-05-06#########1.1751401674
2005-05-05###1.21###1.21###
2005-05-041.125###1.125###1883144
2005-05-03######1.1251.125###
2005-05-02###1.145#########
2005-04-29######1.1251.125###
2005-04-28############1730185
2005-04-271.221.231.175######
2005-04-261.2451.261.231.232518183
2005-04-221.231.24###1.23916759
2005-04-211.2251.231.211.225###
2005-04-201.261.2751.221.232485320
2005-04-191.2551.271.241.2551013581
2005-04-181.251.261.211.255###
2005-04-15######1.2851.285###
2005-04-141.325#########1224378
2005-04-13###############
2005-04-12###############
2005-04-111.355############
2005-04-08#########1.3555190322
2005-04-07#########1.325717359
2005-04-06############2444671


     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 2018-02-22 13:00:01 thru 2018-02-22 13:00:01 GMT for 0 secs.
Page length category 2 - Current - 0, 00000