|
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 24-May-11 07:26:55 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(STS) SRG LIMITED Daily Prices Page 4...
|
TOC    Company Info for STS    Limits |
Company Details for (STS) SRG LIMITED
Listing Code
| STS
|
Listing Name
| SRG LIMITED
|
GICS Sector
| Capital Goods
|
ISIN Name
| STRUCTURAL SYSTEMS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000STS7 |
Maximum Price date available .. Friday 10th May 2024 Latest price with VOLUME for STS .. Friday 13th May 2016
STS is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 2
| 0.0 |
MAX
| 3.8
| 6,038,089
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for STS    Bottom |
End of day Prices (full format), 113 Days for (STS) SRG LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2015-Jan-09 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 11,189
| 6,153
| 66.0
| 66.0
| ### |
2015-Jan-08 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2015-Jan-07 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2015-Jan-06 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2015-Jan-05 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-30 Tue
| 0.59
| ###
| 0.59
| ###
| 11,127
| 3,282
| 86.3
| 86.3
| 0.0 |
2014-Dec-29 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| 0.53
| 0.53
| 0.53
| 0.53
| 39,170
| ###
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2014-Dec-22 Mon
| 0.54
| 0.56
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2014-Dec-19 Fri
| 0.51
| 0.54
| 0.51
| 0.54
| 30,859
| ###
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2014-Dec-17 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 65.9
| 65.9
| ### |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-15 Mon
| 0.5
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| 0.5
| 0.5
| 0.49
| 0.5
|
|
| 70.6
| 70.6
| 0.0 |
2014-Dec-11 Thu
| 0.52
| 0.52
| 0.5
| 0.5
| 224,340
| ###
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 72.0
| 72.0
| 0.0 |
2014-Dec-09 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2014-Dec-08 Mon
| ###
| 0.52
| ###
| 0.52
|
|
| 89.2
| 89.2
| 0.0 |
2014-Dec-05 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2014-Dec-04 Thu
| 0.5
| 0.54
| 0.5
| 0.54
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 10.1
| 10.1
| 0.0 |
2014-Dec-02 Tue
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| 0.54
| 0.51
| 0.54
| 103,579
| 54,378
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2014-Nov-27 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2014-Nov-26 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 64.8
| 64.8
| ### |
2014-Nov-25 Tue
| 0.54
| 0.58
| 0.54
| 0.54
| 23,820
| ###
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| 17.4
| 17.4
| 0.0 |
2014-Nov-21 Fri
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2014-Nov-19 Wed
| ###
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2014-Nov-18 Tue
| ###
| 0.57
| ###
| ###
| 43,927
| ###
| 76.7
| 76.7
| 0.0 |
2014-Nov-17 Mon
| ###
| ###
| ###
| ###
| 477
| 0
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2014-Nov-13 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 342
| ###
| ###
| ###
| ### |
2014-Nov-12 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 81.0
| 81.0
| ### |
2014-Nov-11 Tue
| 0.585
| 0.585
| 0.58
| 0.58
| 46,649
| 27,173
| ###
| ###
| ### |
2014-Nov-10 Mon
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 71.6
| 71.6
| ### |
2014-Nov-07 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2014-Nov-06 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 79.9
| 79.9
| ### |
2014-Nov-05 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 12,351
| 7,287
| 74.6
| 74.6
| 0.0 |
2014-Nov-04 Tue
| 0.59
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| 0.59
| 0.59
| 35,124
| ###
| 24.5
| 24.5
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
| 31,553
| 0
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| 0.575
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Oct-27 Mon
| 0.58
| ###
| 0.58
| ###
| 19,782
| ###
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-Oct-22 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 520
| ###
| ###
| ###
| ### |
2014-Oct-21 Tue
| 0.555
| ###
| 0.555
| 0.555
|
|
| 75.7
| 75.7
| ### |
2014-Oct-20 Mon
| 0.55
| 0.555
| 0.55
| 0.555
|
|
| 81.4
| 81.4
| ### |
2014-Oct-17 Fri
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2014-Oct-16 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2014-Oct-15 Wed
| 0.555
| 0.555
| 0.555
| 0.555
| 76
| 42
| 71.9
| 71.9
| ### |
2014-Oct-14 Tue
| 0.555
| 0.555
| 0.55
| 0.555
| 66,243
| ###
| ###
| ###
| ### |
2014-Oct-13 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 64,880
| 36,981
| 72.9
| 72.9
| ### |
2014-Oct-10 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2014-Oct-09 Thu
| 0.555
| 0.58
| 0.555
| 0.57
|
|
| 87.5
| 87.5
| ### |
2014-Oct-08 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 58,250
| 31,455
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2014-Oct-06 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2014-Oct-02 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2014-Oct-01 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2014-Sep-30 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2014-Sep-29 Mon
| 0.545
| 0.545
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 0.545
| 0.57
| 0.545
| 0.57
| 17,853
| 9,953
| ###
| ###
| ### |
2014-Sep-24 Wed
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2014-Sep-23 Tue
| 0.545
| 0.545
| 0.545
| 0.545
| 847
| ###
| 67.8
| 67.8
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| 0.545
| 0.58
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| 0.58
| 0.58
| 0.58
| 0.58
| 58
| ###
| ###
| ###
| ### |
2014-Sep-17 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 1,158
| 671
| 79.2
| 79.2
| ### |
2014-Sep-16 Tue
| 0.56
| 0.57
| 0.56
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2014-Sep-15 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2014-Sep-12 Fri
| ###
| ###
| 0.56
| 0.56
|
|
| 22.0
| 22.0
| ### |
2014-Sep-11 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2014-Sep-10 Wed
| 0.58
| 0.58
| 0.55
| 0.55
| 38,243
| ###
| ###
| ###
| ### |
2014-Sep-09 Tue
| 0.55
| 0.58
| 0.55
| 0.58
|
|
| ###
| ###
| ### |
2014-Sep-08 Mon
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| 76.1
| 76.1
| 0.0 |
2014-Sep-05 Fri
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 78.0
| 78.0
| 0.0 |
2014-Sep-04 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 2
| 1
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 7,052
| ###
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| 0.54
| 0.54
| 0.525
| 0.54
|
|
| 65.4
| 65.4
| 0.0 |
2014-Sep-01 Mon
| 0.53
| 0.55
| 0.53
| 0.54
| 85,989
| ###
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 0.55
| 0.55
| 0.53
| 0.53
| 152,323
| 82,254
| 9.3
| 9.3
| 0.0 |
2014-Aug-28 Thu
| 0.545
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2014-Aug-27 Wed
| ###
| ###
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| 0.52
| ###
| 0.52
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2014-Aug-25 Mon
| 0.51
| 0.54
| 0.51
| 0.54
| 137,822
| 72,356
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 0.57
| 0.57
| 0.48
| 0.545
| 325,481
| 170,877
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
| 2
| 0
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
| 11,656
| 0
| 67.8
| 67.8
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 6,289
| 0
| 20.2
| 20.2
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
| 3
| 0
| 60.6
| 60.6
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
| 32,129
| 0
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 62,026
| 0
| 19.4
| 19.4
| 0.0 |
|
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 2024-05-11 19:26:55 thru 2024-05-11 19:26:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|