Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 24-Sep-08 10:25:35 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(ABZ) AUSTRALIAN BAUXITE LIMITED home page...

     Prev Section TOC    Company Info for ABZ    Fundamental Next Section
Listing Code ABZ
Listing Name AUSTRALIAN BAUXITE LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Thu Jul 03 19:01:03 EST 2014
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 6th September 2024
Latest price with VOLUME for ABZ .. Thursday 3rd July 2014

ABZ is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Jul 03 19:01:03 EST 2014
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ABZ
DATE ### ### ### ### ### ###
SHARE PRICE ### ### 0.245 0.22 0.155 ###
MARKET CAP ### ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### 0 0 0 ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.22 0.22 0.25 0.22 ### ###
Year Low 0.2 0.2 0.25 0.22 ### ###
Net Profit Margin% -493.57 -493.57 ### ### ### ###
Operating Margin% -493.57 -493.57 ### ### ### ###
Return on Avg Assets% -19.41 -19.41 ### ### ### ###
Return on Avg Equity% -19.88 -19.88 -2.25 -2.25 -2.25 ###
No. Employees
52Week High 0.22 0.22 0.25 0.22 ### ###
52Week Low 0.2 0.2 0.25 0.22 ### ###

     Prev Section Fundamental    News for ABZ    Options Next Section

Score Company ABZ for Ownership
CtrLinksDateNewsScore
1 an >2014-07-04  2019-06-10 14:25 GMT, Name change
Change of Company Code (ABZ ) > (ABX ) 		0
Australian Bauxite Limited... New Code (ABX) Australian Bauxite Limited
 
2< an >2014-07-03  2024-07-21 01:06 GMT, Price
Closed at $0.25 		4
Price range $0.15 -> $0.89, for Dates 2009-Dec-24 Thu -> 2014-Jul-03 Thu
 
3< an 2009-12-24  2020-04-04 18:02 GMT, Begin listing
Listing Date, AUSTRALIAN BAUXITE LIMITED 		0
Float first day, (AUSTRALIAN BAUXITE LIMITED), Open $0.255, Close $0.31
 

     Prev Section News    Options owned by ABZ    Warrants Next Section
No OPTIONS for company (ABZ) AUSTRALIAN BAUXITE LIMITED.
     Prev Section Options    Warrants owned by ABZ    Charting Next Section
No Warrants for company (ABZ) AUSTRALIAN BAUXITE LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ABZ) AUSTRALIAN BAUXITE LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 158 0.2
MAX 0.89 ### 99.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ABZ

     Prev Section Weekly    Format Enhanced Daily Prices for ABZ    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ABZ) AUSTRALIAN BAUXITE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2014-Jul-03 Thu 0.245 0.25 0.245 0.25 66,684 ### 2.0 81.4 -25.0
2014-Jul-02 Wed 0.25 0.26 0.25 0.25 615,376 156,920 ### 67.6 -25.0
2014-Jul-01 Tue ### 0.255 ### 0.25 ### ### 6.4 ### -25.0
2014-Jun-30 Mon 0.24 0.24 0.23 0.23 314,353 73,872 ### ### -23.0
2014-Jun-27 Fri ### ### 0.23 ### ### 40,946 ### ### -23.5
2014-Jun-26 Thu ### ### 0.23 0.23 ### ### -2.1 13.3 -23.0
2014-Jun-25 Wed 0.23 ### 0.23 0.23 133,057 ### ### ### -23.0
2014-Jun-24 Tue 0.23 0.23 0.225 0.23 125,221 28,487 ### 72.9 -23.0
2014-Jun-23 Mon 0.225 0.23 0.225 0.23 340,420 77,445 2.2 ### -23.0
2014-Jun-20 Fri ### 0.225 ### 0.22 274,077 ### 2.3 85.3 -22.0
2014-Jun-19 Thu 0.22 0.22 0.21 0.21 ### 78,241 -4.5 ### -21.0
2014-Jun-18 Wed 0.23 0.23 ### 0.22 966,273 ### -4.3 ### -22.0
2014-Jun-17 Tue 0.23 ### 0.225 0.225 461,783 ### -2.2 ### -22.5
2014-Jun-16 Mon 0.225 0.23 0.22 0.225 383,978 ### ### ### -22.5
2014-Jun-13 Fri 0.225 0.225 0.22 0.225 364,356 ### ### 72.5 -22.5
2014-Jun-12 Thu ### 0.225 0.21 0.22 ### 102,076 2.3 89.2 -22.0
2014-Jun-11 Wed 0.22 0.22 0.21 0.21 ### ### -4.5 ### -21.0
2014-Jun-10 Tue 0.225 ### 0.22 0.22 ### 96,370 -2.2 18.3 -22.0
2014-Jun-06 Fri 0.225 0.225 0.22 0.225 ### 10,353 ### 66.1 -22.5
2014-Jun-05 Thu ### ### 0.21 ### 704,428 ### ### ### -21.5
2014-Jun-04 Wed 0.23 0.245 0.23 0.23 1,008,484 ### ### 79.9 -23.0
2014-Jun-03 Tue 0.23 ### 0.225 0.23 449,976 ### ### ### -23.0
2014-Jun-02 Mon ### 0.22 ### 0.22 403,786 87,823 2.3 89.0 -22.0
2014-May-30 Fri ### ### 0.21 0.21 ### 13,175 -2.3 ### -21.0
2014-May-29 Thu 0.21 0.22 0.21 ### 140,477 ### 2.4 ### -21.5
2014-May-28 Wed ### ### ### ### 197,486 41,472 -4.7 6.8 -20.5
2014-May-27 Tue 0.21 ### 0.21 ### 166,674 ### 2.4 ### -21.5
2014-May-26 Mon 0.2 ### 0.2 ### 306,220 63,540 ### ### -21.5
2014-May-23 Fri ### 0.2 ### 0.2 ### ### ### ### -20.0
2014-May-22 Thu 0.2 0.2 ### ### 212,040 41,877 ### 12.0 -19.5
2014-May-21 Wed 0.2 0.2 0.2 0.2 22,354 4,470 ### ### -20.0
2014-May-20 Tue ### ### 0.2 0.2 76,952 15,582 ### ### -20.0
2014-May-19 Mon 0.22 0.225 ### ### ### 33,350 ### ### -20.5
2014-May-16 Fri 0.22 0.23 ### 0.22 280,777 62,472 ### ### -22.0
2014-May-15 Thu ### 0.22 ### 0.22 217,350 46,186 ### ### -22.0
2014-May-14 Wed ### ### ### ### 41,176 ### 5.1 94.2 -20.5
2014-May-13 Tue 0.2 0.2 0.2 0.2 ### 3,020 ### ### -20.0
2014-May-12 Mon ### 0.2 0.185 0.2 109,189 ### ### 95.4 -20.0
2014-May-09 Fri ### ### ### ### ### ### 5.6 94.6 ###
2014-May-08 Thu ### ### ### ### ### 18,982 ### ### ###
2014-May-07 Wed ### ### ### ### ### ### ### 13.5 ###
2014-May-06 Tue ### ### ### ### ### ### ### 70.0 -19.5
2014-May-05 Mon 0.2 0.2 ### ### 99,046 ### ### ### -19.5
2014-May-02 Fri ### ### ### ### ### ### ### ### -19.5
2014-May-01 Thu 0.175 ### ### ### ### ### -2.9 17.1 ###
2014-Apr-30 Wed ### ### ### ### 246,484 ### ### ### ###
2014-Apr-29 Tue 0.2 0.21 0.2 0.2 ### 13,482 ### 83.6 -20.0
2014-Apr-28 Mon ### ### ### ### ### 6,129 ### 76.3 -20.5
2014-Apr-24 Thu ### ### ### ### ### ### ### ### -20.5
2014-Apr-23 Wed ### ### 0.2 0.2 115,882 ### ### ### -20.0
2014-Apr-22 Tue ### 0.21 ### ### 47,952 9,950 ### 74.3 -20.5
2014-Apr-17 Thu 0.21 0.21 ### ### ### 2,253 -2.4 ### -20.5
2014-Apr-16 Wed ### 0.21 ### 0.21 38,178 7,921 ### 87.3 -21.0
2014-Apr-15 Tue 0.21 0.21 0.21 0.21 12,450 ### ### ### -21.0
2014-Apr-14 Mon ### ### 0.2 0.2 46,022 ### ### ### -20.0
2014-Apr-11 Fri ### ### 0.2 ### 35,622 ### -4.7 7.6 -20.5
2014-Apr-10 Thu ### 0.21 ### 0.21 12,888 2,674 ### ### -21.0
2014-Apr-09 Wed 0.21 ### 0.2 0.2 160,252 33,252 ### 7.3 -20.0
2014-Apr-08 Tue 0.2 0.22 0.2 0.22 19,745 4,146 ### ### -22.0
2014-Apr-07 Mon 0.22 0.22 0.22 0.22 29,545 ### ### ### -22.0
2014-Apr-04 Fri 0.225 0.225 ### ### ### 16,187 -4.4 6.2 -21.5
2014-Apr-03 Thu 0.21 0.21 0.21 0.21 ### 1,050 ### ### -21.0
2014-Apr-02 Wed 0.21 0.21 0.21 0.21 ### 1,755 ### ### -21.0
2014-Apr-01 Tue 0.22 0.22 0.21 0.21 93,271 20,053 -4.5 8.3 -21.0
2014-Mar-31 Mon 0.21 0.22 0.21 0.21 45,749 ### ### 68.8 -21.0
2014-Mar-28 Fri ### ### ### 0.21 98,188 ### ### ### -21.0
2014-Mar-27 Thu 0.21 0.21 0.2 ### 148,886 30,521 -2.4 ### -20.5
2014-Mar-26 Wed ### ### ### ### ### ### ### 72.3 -20.5
2014-Mar-25 Tue ### 0.2 ### 0.2 74,087 14,446 ### ### -20.0
2014-Mar-24 Mon 0.2 0.21 ### ### 206,422 41,284 ### 6.9 ###
2014-Mar-21 Fri 0.21 0.21 ### 0.2 ### 128,640 ### 7.7 -20.0
2014-Mar-20 Thu 0.22 0.22 ### ### ### 46,389 ### 5.1 -20.5
2014-Mar-19 Wed 0.225 0.225 ### 0.22 ### 95,575 -2.2 ### -22.0
2014-Mar-18 Tue 0.225 0.23 0.22 0.23 66,654 ### 2.2 ### -23.0
2014-Mar-17 Mon 0.225 ### 0.22 0.23 287,655 65,441 2.2 89.4 -23.0
2014-Mar-14 Fri ### ### 0.23 0.23 ### ### -2.1 18.2 -23.0
2014-Mar-13 Thu 0.24 0.24 ### ### ### 20,226 -2.1 11.6 -23.5
2014-Mar-12 Wed 0.24 0.24 ### ### 181,171 43,028 -2.1 ### -23.5
2014-Mar-11 Tue 0.24 0.245 0.24 0.24 85,448 20,721 ### 75.5 -24.0
2014-Mar-10 Mon 0.245 0.245 0.24 0.24 111,625 ### -2.0 ### -24.0
2014-Mar-07 Fri 0.25 0.25 0.245 0.245 78,141 ### ### ### -24.5
2014-Mar-06 Thu 0.25 0.25 0.24 0.25 ### 20,580 ### ### -25.0
2014-Mar-05 Wed 0.24 0.24 0.24 0.24 ### ### ### ### -24.0
2014-Mar-04 Tue 0.24 0.24 0.24 0.24 ### ### ### ### -24.0
2014-Mar-03 Mon 0.25 0.25 0.24 0.24 ### ### ### ### -24.0
2014-Feb-28 Fri 0.25 0.25 0.245 0.245 165,020 40,842 ### ### -24.5
2014-Feb-27 Thu 0.25 0.25 0.245 0.25 ### 12,375 ### ### -25.0
2014-Feb-26 Wed 0.245 0.25 0.245 0.25 317,946 ### 2.0 86.1 -25.0
2014-Feb-25 Tue 0.245 0.25 0.24 0.24 ### 160,159 -2.0 ### -24.0
2014-Feb-24 Mon 0.24 0.25 0.23 0.24 ### ### ### ### -24.0
2014-Feb-21 Fri 0.245 0.245 0.23 ### ### ### -4.1 8.2 -23.5
2014-Feb-20 Thu 0.25 0.25 0.245 0.245 ### 49,451 ### ### -24.5
2014-Feb-19 Wed 0.25 0.255 0.24 0.24 584,723 ### ### 11.1 -24.0
2014-Feb-18 Tue 0.245 0.25 0.24 0.245 ### ### ### ### -24.5
2014-Feb-17 Mon 0.24 0.25 0.24 0.245 576,250 141,181 2.1 ### -24.5
2014-Feb-14 Fri 0.24 0.24 ### 0.24 205,750 ### ### ### -24.0
2014-Feb-13 Thu 0.245 0.245 0.23 0.23 813,147 193,122 -6.1 4.5 -23.0
2014-Feb-12 Wed 0.245 0.25 0.24 0.24 634,589 155,474 -2.0 ### -24.0
2014-Feb-11 Tue 0.24 0.24 ### ### 371,150 88,148 -2.1 ### -23.5
2014-Feb-10 Mon 0.24 0.24 ### ### ### ### -2.1 16.5 -23.5
2014-Feb-07 Fri 0.24 0.245 0.24 0.24 381,773 92,579 ### 63.1 -24.0
2014-Feb-06 Thu 0.23 ### 0.23 ### 484,081 112,548 2.2 ### -23.5
2014-Feb-05 Wed 0.23 0.23 0.225 0.23 ### ### ### 77.5 -23.0
2014-Feb-04 Tue 0.23 0.23 0.22 0.23 ### ### ### 74.3 -23.0
2014-Feb-03 Mon 0.245 0.245 ### 0.24 ### ### -2.0 18.7 -24.0
2014-Jan-31 Fri 0.22 0.245 0.22 0.245 511,844 ### ### 97.9 -24.5
2014-Jan-30 Thu 0.225 0.23 0.22 0.22 ### ### -2.2 15.3 -22.0
2014-Jan-29 Wed ### ### 0.225 0.225 652,553 150,087 -4.3 7.3 -22.5
2014-Jan-28 Tue 0.24 0.24 0.23 0.23 602,949 ### ### ### -23.0
2014-Jan-24 Fri 0.225 0.245 0.225 0.245 517,543 121,622 8.9 97.6 -24.5
2014-Jan-23 Thu 0.24 0.245 0.225 0.225 ### 311,872 -6.3 ### -22.5
2014-Jan-22 Wed 0.25 0.25 0.24 0.24 ### 92,584 ### 8.2 -24.0
2014-Jan-21 Tue 0.25 0.25 0.245 0.25 282,450 ### ### ### -25.0
2014-Jan-20 Mon ### ### 0.245 0.245 ### 314,546 -7.5 ### -24.5
2014-Jan-17 Fri 0.275 0.275 0.26 0.26 ### 63,587 -5.5 ### -26.0
2014-Jan-16 Thu 0.27 0.275 ### 0.275 ### 216,626 1.9 ### -27.5
2014-Jan-15 Wed 0.26 0.275 0.255 0.255 ### 393,958 -1.9 15.4 -25.5
2014-Jan-14 Tue 0.245 0.26 0.24 0.255 ### 362,550 4.1 ### -25.5
2014-Jan-13 Mon 0.245 0.25 0.24 0.245 ### 211,581 ### ### -24.5
2014-Jan-10 Fri ### 0.24 ### ### 491,483 116,727 ### 71.9 -23.5
     Prev Section Enhanced    Basic Format Daily Prices for ABZ    Bottom Next Section
Basic Prices for ABZ
     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 2024-09-08 10:25:35 thru 2024-09-08 10:25:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000