eg: Prices for BHP
Currently Wed 25-May-14 12:32:38 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SYB) SYMBION HEALTH LIMITED Daily Prices Page 5...
TOC Company Info for SYB Limits 
| Listing Code | SYB |
| Listing Name | SYMBION HEALTH LIMITED |
| GICS Sector | Health Care Equipment & Services |
| ISIN Name | SYMBION HEALTH LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SYB3 |
Maximum Price date available .. Tuesday 13th May 2025
Latest price with VOLUME for SYB .. Thursday 20th March 2008
SYB is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SYB Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2007-Jan-03 Wed | 3.85 | 3.85 | 3.73 | 3.79 | 25.5 | 25.5 | ### | ||
| 2007-Jan-02 Tue | 3.8 | 3.85 | 3.77 | 3.83 | 72.6 | 72.6 | ### | ||
| 2006-Dec-29 Fri | 3.8 | 3.83 | 3.79 | 3.8 | 507,224 | 1,932,523 | ### | ### | ### |
| 2006-Dec-28 Thu | 3.81 | 3.87 | 3.81 | 3.81 | ### | ### | 0.3 | ||
| 2006-Dec-27 Wed | 3.75 | 3.83 | 3.75 | 3.8 | 569,586 | ### | 75.6 | 75.6 | ### |
| 2006-Dec-22 Fri | 3.81 | ### | 3.72 | 3.8 | 3,765,374 | ### | 29.0 | 29.0 | ### |
| 2006-Dec-21 Thu | 3.72 | 3.81 | 3.7 | 3.8 | 6,347,440 | ### | ### | ### | ### |
| 2006-Dec-20 Wed | ### | 3.7 | ### | ### | 3,424,882 | ### | ### | ### | 0.0 |
| 2006-Dec-19 Tue | ### | ### | 3.59 | ### | 4,244,872 | 7,619,545 | 74.8 | 74.8 | 0.0 |
| 2006-Dec-18 Mon | ### | ### | 3.54 | 3.58 | 3,587,885 | 6,350,556 | ### | ### | 0.3 |
| 2006-Dec-15 Fri | 3.57 | ### | 3.5 | ### | ### | ### | 0.0 | ||
| 2006-Dec-14 Thu | 3.55 | 3.56 | 3.48 | 3.55 | ### | ### | ### | ||
| 2006-Dec-13 Wed | 3.48 | 3.54 | 3.47 | 3.52 | 2,741,948 | 9,610,527 | 78.9 | 78.9 | ### |
| 2006-Dec-12 Tue | 3.53 | 3.57 | 3.48 | 3.53 | 1,644,929 | 5,798,374 | 70.0 | 70.0 | 0.3 |
| 2006-Dec-11 Mon | 3.53 | 3.57 | 3.48 | 3.54 | 1,796,478 | 6,332,584 | ### | ### | 0.3 |
| 2006-Dec-08 Fri | 3.55 | 3.58 | 3.49 | 3.54 | 34.6 | 34.6 | 0.3 | ||
| 2006-Dec-07 Thu | 3.54 | 3.59 | 3.51 | 3.55 | 1,461,885 | ### | 70.3 | 70.3 | ### |
| 2006-Dec-06 Wed | 3.53 | 3.59 | 3.53 | 3.59 | 2,370,744 | 8,439,848 | 82.8 | 82.8 | ### |
| 2006-Dec-05 Tue | 3.52 | 3.54 | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2006-Dec-04 Mon | 3.47 | 3.55 | 3.47 | 3.53 | 4,372,224 | ### | 84.2 | 84.2 | 0.3 |
| 2006-Dec-01 Fri | 3.5 | 3.56 | 3.47 | 3.51 | 73.0 | 73.0 | ### | ||
| 2006-Nov-30 Thu | 3.47 | 3.53 | 3.42 | 3.53 | 5,000,980 | ### | 80.7 | 80.7 | 0.3 |
| 2006-Nov-29 Wed | ### | 3.42 | ### | 3.41 | ### | ### | ### | ||
| 2006-Nov-28 Tue | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2006-Nov-27 Mon | ### | 3.43 | ### | 3.41 | ### | ### | ### | ||
| 2006-Nov-24 Fri | 3.28 | ### | 3.28 | ### | 1,945,920 | ### | ### | ### | 0.0 |
| 2006-Nov-23 Thu | 3.26 | ### | 3.24 | ### | 73.8 | 73.8 | 0.0 | ||
| 2006-Nov-22 Wed | 3.27 | 3.28 | 3.2 | 3.23 | 20.2 | 20.2 | ### | ||
| 2006-Nov-21 Tue | ### | 3.23 | ### | 3.21 | 93.4 | 93.4 | ### | ||
| 2006-Nov-20 Mon | 3.2 | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-17 Fri | 3.22 | 3.25 | ### | 3.25 | 74.1 | 74.1 | 0.2 | ||
| 2006-Nov-16 Thu | 3.28 | 3.28 | ### | 3.22 | ### | ### | 0.2 | ||
| 2006-Nov-15 Wed | 3.28 | ### | 3.25 | 3.28 | 68.4 | 68.4 | 0.2 | ||
| 2006-Nov-14 Tue | 3.26 | 3.28 | 3.24 | 3.26 | 1,719,455 | 5,605,423 | 64.9 | 64.9 | 0.2 |
| 2006-Nov-13 Mon | 3.22 | 3.28 | 3.22 | 3.24 | ### | ### | ### | ||
| 2006-Nov-10 Fri | ### | 3.24 | ### | 3.22 | 904,987 | 1,466,078 | ### | ### | 0.2 |
| 2006-Nov-09 Thu | 3.25 | 3.27 | ### | 3.2 | 22.1 | 22.1 | 0.2 | ||
| 2006-Nov-08 Wed | 3.22 | 3.29 | 3.22 | 3.27 | 1,622,955 | ### | ### | ### | ### |
| 2006-Nov-07 Tue | 3.28 | 3.28 | 3.22 | 3.24 | 20.7 | 20.7 | ### | ||
| 2006-Nov-06 Mon | ### | ### | 3.24 | 3.25 | 13.0 | 13.0 | 0.2 | ||
| 2006-Nov-03 Fri | ### | ### | 3.28 | ### | 3,355,228 | 5,502,573 | ### | ### | 0.0 |
| 2006-Nov-02 Thu | 3.22 | ### | 3.22 | ### | 90.2 | 90.2 | 0.0 | ||
| 2006-Nov-01 Wed | 3.29 | ### | 3.27 | 3.27 | 26.9 | 26.9 | ### | ||
| 2006-Oct-31 Tue | 3.28 | ### | 3.27 | 3.28 | ### | ### | 0.2 | ||
| 2006-Oct-30 Mon | 3.29 | ### | 3.28 | ### | 2,315,750 | ### | 65.4 | 65.4 | 0.0 |
| 2006-Oct-27 Fri | ### | ### | 3.26 | ### | 1,402,454 | ### | 30.7 | 30.7 | 0.0 |
| 2006-Oct-26 Thu | ### | 3.4 | 3.28 | ### | ### | ### | 0.0 | ||
| 2006-Oct-25 Wed | 3.22 | ### | 3.22 | 3.28 | ### | ### | 0.2 | ||
| 2006-Oct-24 Tue | ### | ### | 3.23 | 3.23 | 1,303,620 | 2,105,346 | ### | ### | ### |
| 2006-Oct-23 Mon | ### | ### | 3.25 | 3.29 | 2,716,145 | ### | 23.6 | 23.6 | ### |
| 2006-Oct-20 Fri | 3.45 | 3.45 | ### | ### | 2,231,378 | 3,849,127 | 7.8 | 7.8 | 0.0 |
| 2006-Oct-19 Thu | 3.46 | 3.47 | ### | 3.4 | ### | ### | 0.2 | ||
| 2006-Oct-18 Wed | ### | 3.46 | ### | 3.4 | 71.8 | 71.8 | 0.2 | ||
| 2006-Oct-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-16 Mon | ### | ### | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2006-Oct-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-12 Thu | ### | ### | ### | ### | 12.7 | 12.7 | 0.0 | ||
| 2006-Oct-11 Wed | 3.42 | 3.49 | ### | ### | 2,694,459 | ### | ### | ### | 0.0 |
| 2006-Oct-10 Tue | 3.42 | 3.45 | 3.4 | 3.41 | 27.9 | 27.9 | ### | ||
| 2006-Oct-09 Mon | 3.46 | 3.47 | 3.4 | 3.42 | 22.1 | 22.1 | 0.2 | ||
| 2006-Oct-06 Fri | 3.45 | 3.52 | 3.45 | 3.46 | ### | ### | 0.2 | ||
| 2006-Oct-05 Thu | 3.44 | 3.5 | ### | 3.5 | 82.6 | 82.6 | 0.3 | ||
| 2006-Oct-04 Wed | ### | 3.4 | ### | ### | 5,205,356 | ### | 68.8 | 68.8 | 0.0 |
| 2006-Oct-03 Tue | ### | 3.4 | ### | ### | 1,596,145 | 2,713,446 | ### | ### | 0.0 |
| 2006-Oct-02 Mon | 3.41 | 3.42 | ### | 3.4 | 742,355 | 1,269,427 | ### | ### | 0.2 |
| 2006-Sep-29 Fri | ### | 3.48 | ### | 3.42 | ### | ### | 0.2 | ||
| 2006-Sep-28 Thu | ### | ### | ### | ### | 1,917,576 | 0 | 26.3 | 26.3 | 0.0 |
| 2006-Sep-27 Wed | 3.4 | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-25 Mon | 3.22 | ### | 3.22 | 3.26 | 3,138,881 | ### | ### | ### | 0.2 |
| 2006-Sep-22 Fri | ### | ### | ### | 3.22 | 3,190,742 | 0 | ### | ### | 0.2 |
| 2006-Sep-21 Thu | 3.23 | 3.43 | 3.2 | 3.26 | 81.6 | 81.6 | 0.2 | ||
| 2006-Sep-20 Wed | 3.2 | ### | ### | 3.23 | 5,356,757 | 0 | ### | ### | ### |
| 2006-Sep-19 Tue | ### | ### | 3.28 | ### | 772,625 | ### | ### | ### | 0.0 |
| 2006-Sep-18 Mon | ### | ### | 3.26 | ### | 1,334,325 | 2,174,949 | 24.2 | 24.2 | 0.0 |
| 2006-Sep-15 Fri | 3.23 | 3.42 | 3.21 | 3.29 | 3,019,473 | 10,009,552 | 82.2 | 82.2 | ### |
| 2006-Sep-14 Thu | 3.28 | 3.28 | ### | 3.26 | 2,569,041 | 4,213,227 | ### | ### | 0.2 |
| 2006-Sep-13 Wed | ### | 3.26 | ### | 3.26 | ### | ### | 0.2 | ||
| 2006-Sep-12 Tue | ### | 3.21 | ### | ### | 1,706,556 | 2,739,022 | 85.6 | 85.6 | 0.0 |
| 2006-Sep-11 Mon | 3.21 | 3.24 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-08 Fri | ### | 3.24 | ### | 3.21 | 1,743,587 | ### | ### | ### | ### |
| 2006-Sep-07 Thu | ### | 3.2 | ### | ### | 87.6 | 87.6 | 0.0 | ||
| 2006-Sep-06 Wed | ### | ### | ### | ### | 1,323,958 | 0 | ### | ### | 0.0 |
| 2006-Sep-05 Tue | ### | 3.23 | ### | ### | 1,637,155 | ### | 29.8 | 29.8 | 0.0 |
| 2006-Sep-04 Mon | ### | 3.24 | ### | 3.2 | ### | ### | 0.2 |
Basic Bottom of Page