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 25-May-16 08:09:52 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

(STS) SRG LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for STS    Limits Next Section


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 .. Thursday 15th May 2025
Latest price with VOLUME for STS .. Friday 13th May 2016

STS 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 ### 2 0.0
MAX 3.8 6,038,089 ###


Font Format Legend

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


End of day Prices (full format),

226 Days for (STS) SRG LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.03
2013-Sep-06 Fri 0.445 0.46 0.445 0.45 128,489 58,141 ### ### 0.0
2013-Sep-05 Thu 0.42 0.45 0.42 0.45 96.3 96.3 0.0
2013-Sep-04 Wed ### 0.41 0.4 0.41 79.5 79.5 ###
2013-Sep-03 Tue ### 0.42 ### ### 89.9 89.9 0.0
2013-Sep-02 Mon 0.41 0.41 0.385 0.385 5.7 5.7 0.0
2013-Aug-30 Fri 0.4 0.4 ### ### 17.7 17.7 0.0
2013-Aug-29 Thu 0.4 0.425 0.4 0.42 93.3 93.3 ###
2013-Aug-28 Wed 0.375 0.4 0.375 ### ### ### 0.0
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon 0.345 0.345 0.345 0.345 1,950 672 74.3 74.3 0.0
2013-Aug-23 Fri 0.325 0.325 0.325 0.325 63.9 63.9 ###
2013-Aug-22 Thu 0.345 ### ### ### 14.6 14.6 0.0
2013-Aug-21 Wed ### ### ### ### 38,645 0 ### ### 0.0
2013-Aug-20 Tue ### ### ### ### ### ### 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 0 0.0
2013-Aug-15 Thu ### ### ### ### 0 0.0
2013-Aug-14 Wed ### ### ### ### 1,043 0 ### ### 0.0
2013-Aug-13 Tue 0.345 0.345 0.345 0.345 60.3 60.3 0.0
2013-Aug-12 Mon 0.345 0.345 0.345 0.345 0 0.0
2013-Aug-09 Fri ### ### 0.345 0.345 20.8 20.8 0.0
2013-Aug-08 Thu ### ### ### ### 0 0.0
2013-Aug-07 Wed ### ### ### ### ### ### 0.0
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 0 0.0
2013-Aug-02 Fri ### ### ### ### ### ### 0.0
2013-Aug-01 Thu ### ### ### ### 0 0.0
2013-Jul-31 Wed 0.375 ### 0.375 ### 102,547 19,227 ### ### 0.0
2013-Jul-30 Tue ### 0.375 ### 0.375 22,670 4,250 80.4 80.4 ###
2013-Jul-29 Mon 0.375 0.375 ### ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 72.1 72.1 0.0
2013-Jul-24 Wed 0.355 ### 0.355 0.355 ### ### 0.0
2013-Jul-23 Tue 0.345 0.345 0.345 0.345 0 0.0
2013-Jul-22 Mon ### ### 0.345 0.345 19.1 19.1 0.0
2013-Jul-19 Fri ### ### ### ### 0 0.0
2013-Jul-18 Thu ### ### ### ### 73.4 73.4 0.0
2013-Jul-17 Wed ### ### ### ### 0 0.0
2013-Jul-16 Tue ### ### ### ### ### ### 0.0
2013-Jul-15 Mon ### ### ### ### 72.9 72.9 0.0
2013-Jul-12 Fri ### ### ### ### 3,680 0 ### ### 0.0
2013-Jul-11 Thu ### ### ### ### 14.9 14.9 0.0
2013-Jul-10 Wed ### ### ### ### ### ### 0.0
2013-Jul-09 Tue ### ### ### ### 81.0 81.0 0.0
2013-Jul-08 Mon ### ### ### ### 123,650 0 22.0 22.0 0.0
2013-Jul-05 Fri ### ### ### ### 91,350 0 ### ### 0.0
2013-Jul-04 Thu 0.325 ### 0.325 ### ### ### 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue ### ### ### ### 0 0.0
2013-Jul-01 Mon 0.325 0.325 ### ### 57,480 9,340 ### ### 0.0
2013-Jun-28 Fri ### ### ### 0.325 ### ### ###
2013-Jun-27 Thu ### ### ### ### ### ### 0.0
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue ### ### ### ### 104,743 0 ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 68,470 0 ### ### 0.0
2013-Jun-21 Fri ### ### ### ### ### ### 0.0
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 242,985 0 ### ### 0.0
2013-Jun-18 Tue ### ### ### ### 22.1 22.1 0.0
2013-Jun-17 Mon ### ### ### ### ### ### 0.0
2013-Jun-14 Fri ### ### ### ### 185,250 0 ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 51,680 0 ### ### 0.0
2013-Jun-12 Wed 0.385 ### ### ### ### ### 0.0
2013-Jun-11 Tue ### ### ### ### 64,388 0 24.6 24.6 0.0
2013-Jun-07 Fri ### ### ### ### 93.4 93.4 0.0
2013-Jun-06 Thu ### ### ### ### 76.6 76.6 0.0
2013-Jun-05 Wed ### ### ### ### 491,751 0 3.9 3.9 0.0
2013-Jun-04 Tue 0.4 0.4 0.4 0.4 67.3 67.3 0.0
2013-Jun-03 Mon 0.42 0.42 ### ### ### ### 0.0
2013-May-31 Fri 0.425 0.425 0.425 0.425 0 ###
2013-May-30 Thu 0.42 0.425 0.42 0.425 81.7 81.7 ###
2013-May-29 Wed 0.42 0.42 0.42 0.42 ### ### ###
2013-May-28 Tue 0.425 0.425 0.425 0.425 0 ###
2013-May-27 Mon 0.43 0.43 0.42 0.425 42,075 17,881 28.4 28.4 ###
2013-May-24 Fri 0.43 0.45 0.425 0.45 ### ### 0.0
2013-May-23 Thu 0.45 0.45 0.425 0.425 9.8 9.8 ###
2013-May-22 Wed 0.445 0.445 0.445 0.445 ### ### ###
2013-May-21 Tue 0.47 0.47 0.44 0.45 61,879 28,154 ### ### 0.0
2013-May-20 Mon 0.48 0.48 0.47 0.47 ### ### ###
2013-May-17 Fri 0.48 0.49 0.48 0.49 19,171 ### 84.5 84.5 ###
2013-May-16 Thu 0.49 0.49 0.48 0.48 29,483 ### ### ### 0.0
2013-May-15 Wed 0.485 0.485 0.48 0.48 105,480 ### ### ### 0.0
2013-May-14 Tue 0.48 0.5 0.48 0.5 84,940 41,620 91.9 91.9 0.0
2013-May-13 Mon 0.48 0.48 0.48 0.48 0 0.0
2013-May-10 Fri 0.49 0.49 0.48 0.48 19,829 ### ### ### 0.0
2013-May-09 Thu 0.49 ### 0.48 0.48 171,529 ### ### ### 0.0
2013-May-08 Wed 0.485 0.5 0.48 0.49 112,770 55,257 72.4 72.4 ###
2013-May-07 Tue 0.485 0.485 0.485 0.485 ### ### 0.0
2013-May-06 Mon 0.49 0.49 0.49 0.49 0 ###
2013-May-03 Fri 0.485 0.49 0.485 0.49 ### ### ###
2013-May-02 Thu 0.49 0.49 0.48 0.49 ### ### ###
2013-May-01 Wed 0.5 0.5 0.49 0.49 ### ### ###
2013-Apr-30 Tue 0.49 0.49 0.49 0.49 270 ### 69.1 69.1 ###
2013-Apr-29 Mon 0.5 0.5 0.5 0.5 0 0.0
2013-Apr-26 Fri 0.5 0.5 0.49 0.5 69.1 69.1 0.0
2013-Apr-24 Wed ### 0.5 ### 0.5 42,040 ### ### ### 0.0
2013-Apr-23 Tue 0.48 0.49 0.48 0.49 ### ### ###
2013-Apr-22 Mon 0.47 0.47 0.47 0.47 70.4 70.4 ###
2013-Apr-19 Fri 0.48 0.49 0.47 0.47 ### ### ###
2013-Apr-18 Thu ### ### ### 0.5 ### ### 0.0
2013-Apr-17 Wed 0.5 0.5 0.5 0.5 0 0.0
2013-Apr-16 Tue 0.52 0.52 0.5 0.5 63,952 ### 11.6 11.6 0.0
2013-Apr-15 Mon 0.52 0.53 0.52 0.52 31,455 ### 82.2 82.2 0.0
2013-Apr-12 Fri 0.52 0.52 0.52 0.52 ### ### 0.0
2013-Apr-11 Thu ### ### 0.53 0.53 24.4 24.4 0.0
2013-Apr-10 Wed 0.54 0.54 0.53 0.54 67.7 67.7 0.0
2013-Apr-09 Tue 0.55 0.55 0.55 0.55 65.6 65.6 ###
2013-Apr-08 Mon 0.54 0.56 0.54 0.56 90.5 90.5 ###
2013-Apr-05 Fri ### 0.53 ### 0.53 111,249 29,480 87.3 87.3 0.0
2013-Apr-04 Thu 0.525 0.53 ### ### 137,655 36,478 30.6 30.6 0.0
2013-Apr-03 Wed 0.51 0.525 0.51 0.525 32,345 ### 93.0 93.0 0.0
2013-Apr-02 Tue 0.51 0.53 0.51 0.51 75,243 39,126 76.1 76.1 ###
2013-Mar-28 Thu 0.5 0.54 0.5 0.54 14,184 7,375 96.1 96.1 0.0
2013-Mar-27 Wed 0.5 0.5 ### ### 22.7 22.7 0.0
2013-Mar-26 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
2013-Mar-25 Mon 0.5 0.52 0.5 0.52 78,577 40,074 ### ### 0.0
2013-Mar-22 Fri 0.5 ### 0.5 0.5 26,957 ### ### ### 0.0
2013-Mar-21 Thu ### ### 0.5 0.5 11,177 ### 27.0 27.0 0.0
2013-Mar-20 Wed 0.52 0.53 0.52 0.53 ### ### 0.0
2013-Mar-19 Tue 0.54 0.55 0.485 0.52 ### ### 0.0
2013-Mar-18 Mon 0.52 0.55 0.52 0.55 ### ### ###
2013-Mar-15 Fri 0.52 0.53 0.52 0.52 104,574 ### ### ### 0.0
2013-Mar-14 Thu 0.55 0.55 ### ### ### ### 0.0
2013-Mar-13 Wed 0.55 0.57 0.52 0.545 79,124 43,122 ### ### 0.0
2013-Mar-12 Tue 0.53 0.55 0.53 0.54 ### ### 0.0
2013-Mar-11 Mon 0.51 0.53 ### 0.52 69,359 18,380 82.8 82.8 0.0
2013-Mar-08 Fri 0.545 0.545 0.485 0.5 ### ### 0.0
2013-Mar-07 Thu 0.545 0.55 0.545 0.55 80.5 80.5 ###
2013-Mar-06 Wed 0.55 0.55 0.55 0.55 72,420 ### ### ### ###
2013-Mar-05 Tue 0.56 0.56 0.55 0.55 78,943 ### 19.2 19.2 ###
2013-Mar-04 Mon 0.55 0.555 0.55 0.555 41,057 22,683 ### ### ###
2013-Mar-01 Fri 0.56 0.56 0.555 0.555 45,952 ### 29.9 29.9 ###
2013-Feb-28 Thu 0.58 0.58 0.56 0.57 ### ### ###
2013-Feb-27 Wed 0.58 0.585 0.57 0.585 118,177 68,247 77.3 77.3 ###
2013-Feb-26 Tue 0.59 0.59 0.585 0.585 21,650 ### 25.1 25.1 ###
2013-Feb-25 Mon 0.575 0.59 0.57 0.59 71,642 41,552 88.4 88.4 0.0
2013-Feb-22 Fri 0.575 0.575 0.575 0.575 0 ###
2013-Feb-21 Thu 0.57 0.575 0.57 0.575 ### ### ###
2013-Feb-20 Wed ### 0.57 ### 0.57 ### ### ###
2013-Feb-19 Tue ### ### ### ### 70.9 70.9 0.0
2013-Feb-18 Mon 0.57 0.57 ### ### ### ### 0.0
2013-Feb-15 Fri 0.58 0.58 0.57 0.57 17.7 17.7 ###
2013-Feb-14 Thu 0.57 0.59 0.57 0.58 192,757 ### 82.8 82.8 ###
2013-Feb-13 Wed 0.56 0.56 0.56 0.56 ### ### ###
2013-Feb-12 Tue 0.56 0.56 0.545 0.555 ### ### ###
2013-Feb-11 Mon 0.575 0.575 0.575 0.575 1,350 776 ### ### ###
2013-Feb-08 Fri ### ### 0.56 0.56 110,688 ### ### ### ###
2013-Feb-07 Thu 0.57 0.575 0.57 0.57 ### ### ###
2013-Feb-06 Wed 0.57 0.57 0.57 0.57 3,770 2,148 67.7 67.7 ###
2013-Feb-05 Tue ### ### ### ### 73.5 73.5 0.0
2013-Feb-04 Mon 0.57 0.575 0.57 0.575 20,884 11,956 ### ### ###
2013-Feb-01 Fri 0.575 0.575 0.56 0.56 33,048 18,754 12.8 12.8 ###
2013-Jan-31 Thu 0.58 0.58 0.57 0.57 ### ### ###
2013-Jan-30 Wed 0.56 0.59 0.56 0.58 878,788 ### 90.6 90.6 ###
2013-Jan-29 Tue 0.57 ### 0.57 ### ### ### 0.0
2013-Jan-25 Fri 0.57 0.575 0.57 0.57 60,887 34,857 ### ### ###
2013-Jan-24 Thu 0.54 0.575 0.54 0.575 102,770 ### ### ### ###
2013-Jan-23 Wed 0.55 0.55 0.55 0.55 0 ###
2013-Jan-22 Tue 0.54 0.55 0.54 0.55 88.5 88.5 ###
2013-Jan-21 Mon 0.55 0.55 ### ### ### ### 0.0
2013-Jan-18 Fri 0.545 0.545 0.545 0.545 0 0.0
2013-Jan-17 Thu 0.545 0.545 0.545 0.545 ### ### 0.0
2013-Jan-16 Wed ### 0.54 ### 0.54 74.0 74.0 0.0
2013-Jan-15 Tue 0.54 0.54 ### ### 24.8 24.8 0.0
2013-Jan-14 Mon 0.54 0.55 0.53 0.54 42,470 ### 71.3 71.3 0.0
2013-Jan-11 Fri 0.53 0.53 0.525 0.53 51,346 27,085 ### ### 0.0
2013-Jan-10 Thu 0.53 0.53 0.53 0.53 ### ### 0.0
2013-Jan-09 Wed ### 0.54 0.525 0.525 14.5 14.5 0.0
2013-Jan-08 Tue 0.54 0.54 ### ### 20,250 ### ### ### 0.0
2013-Jan-07 Mon 0.54 0.54 0.53 0.54 35,680 19,088 ### ### 0.0
2013-Jan-04 Fri 0.525 0.54 0.525 0.54 89,774 ### ### ### 0.0
2013-Jan-03 Thu 0.5 0.525 0.5 0.525 92.4 92.4 0.0
2013-Jan-02 Wed 0.49 0.5 0.49 0.5 80.3 80.3 0.0
2012-Dec-31 Mon 0.49 0.49 0.48 0.48 10.5 10.5 0.0
2012-Dec-28 Fri 0.5 0.5 0.49 0.49 11.6 11.6 ###
2012-Dec-27 Thu 0.5 0.5 0.5 0.5 0 0.0
2012-Dec-24 Mon 0.5 0.5 0.5 0.5 71.1 71.1 0.0
2012-Dec-21 Fri 0.49 0.51 0.47 0.51 ### ### ###
2012-Dec-20 Thu 0.455 0.49 0.45 0.49 162,679 76,459 96.2 96.2 ###
2012-Dec-19 Wed 0.44 0.44 0.44 0.44 0 ###
2012-Dec-18 Tue 0.44 0.45 0.44 0.44 93,274 ### ### ### ###
2012-Dec-17 Mon 0.45 0.45 0.44 0.44 ### ### ###
2012-Dec-14 Fri 0.45 0.45 0.44 0.45 ### ### 0.0
2012-Dec-13 Thu 0.46 0.46 0.45 0.45 13.2 13.2 0.0
2012-Dec-12 Wed 0.46 0.46 0.455 0.455 ### ### 0.0
2012-Dec-11 Tue 0.46 0.46 0.44 0.46 172,245 ### 69.2 69.2 0.0
2012-Dec-10 Mon 0.46 ### 0.455 0.46 74.7 74.7 0.0
2012-Dec-07 Fri 0.46 0.46 0.45 0.46 67.4 67.4 0.0
2012-Dec-06 Thu 0.47 0.47 0.46 0.46 77,186 ### ### ### 0.0
2012-Dec-05 Wed ### 0.475 ### 0.475 6,038,089 1,434,046 84.9 84.9 ###
2012-Dec-04 Tue ### 0.47 ### 0.47 2,249,153 528,550 85.0 85.0 ###
2012-Dec-03 Mon 0.47 0.475 ### ### 98,959 ### 24.6 24.6 0.0
2012-Nov-30 Fri 0.47 0.48 0.47 0.47 64.7 64.7 ###
2012-Nov-29 Thu 0.47 0.48 0.47 0.47 69.2 69.2 ###
2012-Nov-28 Wed 0.47 0.47 ### 0.47 ### ### ###
2012-Nov-27 Tue 0.48 0.48 ### 0.47 98,882 ### ### ### ###
2012-Nov-26 Mon 0.49 0.49 0.49 0.49 74.2 74.2 ###
2012-Nov-23 Fri 0.49 0.49 0.49 0.49 7,050 3,454 68.9 68.9 ###
2012-Nov-22 Thu 0.48 0.49 0.47 0.49 83.7 83.7 ###
2012-Nov-21 Wed 0.48 0.48 0.48 0.48 6,987 3,353 ### ### 0.0
2012-Nov-20 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2012-Nov-19 Mon 0.49 0.49 0.49 0.49 ### ### ###
2012-Nov-16 Fri 0.49 0.49 0.48 0.49 ### ### ###
2012-Nov-15 Thu 0.49 0.49 0.49 0.49 75.1 75.1 ###
2012-Nov-14 Wed 0.5 0.5 ### ### 23.4 23.4 0.0
2012-Nov-13 Tue 0.525 0.525 0.5 0.5 10.1 10.1 0.0
2012-Nov-12 Mon ### ### 0.52 0.525 ### ### 0.0
2012-Nov-09 Fri 0.59 0.59 0.59 0.59 3,479 2,052 65.6 65.6 0.0
2012-Nov-08 Thu 0.59 0.59 0.58 0.58 22,343 13,070 15.3 15.3 ###
2012-Nov-07 Wed ### ### ### ### 83.8 83.8 0.0
2012-Nov-06 Tue ### ### ### ### 184,484 0 69.5 69.5 0.0
2012-Nov-05 Mon ### ### ### ### 39,743 0 27.1 27.1 0.0
2012-Nov-02 Fri ### ### ### ### 25,140 0 77.6 77.6 0.0
2012-Nov-01 Thu ### ### ### ### 118,458 0 89.0 89.0 0.0
2012-Oct-31 Wed ### ### ### ### ### ### 0.0
2012-Oct-30 Tue ### ### ### ### 73,054 0 ### ### 0.0
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### 25,659 0 23.0 23.0 0.0
2012-Oct-25 Thu ### ### ### ### 72.6 72.6 0.0
2012-Oct-24 Wed ### ### ### ### 16,725 0 ### ### 0.0
2012-Oct-23 Tue ### 0.655 ### 0.655 76.9 76.9 ###
2012-Oct-22 Mon 0.655 0.655 0.655 0.655 22,970 15,045 ### ### ###
2012-Oct-19 Fri ### ### ### ### ### ### 0.0
2012-Oct-18 Thu ### ### ### ### 32,847 0 80.0 80.0 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 74.2 74.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 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 2025-05-16 20:09:52 thru 2025-05-16 20:09:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000