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

Currently Sat 20-Oct-24 01:57:37 PM AEDT

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

(AND) ANDEAN RESOURCES LIMITED home page...

     Prev Section TOC    Company Info for AND    Fundamental Next Section
Listing Code AND
Listing Name ANDEAN RESOURCES LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Tue Sep 21 18:51:08 EST 2010
ISIN Name ANDEAN RESOURCES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AND0


Maximum Price date available .. Friday 23rd October 2020
Latest price with VOLUME for AND .. Wednesday 8th December 2010

AND is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Sep 21 18:51:08 EST 2010
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company AND
DATE ### 2010-12-24 2010-11-26 2010-10-29 2010-09-24
SHARE PRICE ### ### 6.45 ### 6.41
MARKET CAP ### ### ### 3,477,175,327 3,482,282,927
DIVIDEND YIELD 0 0 0 0
Price to Earnings (PE) Price/EPS 0 0 0 0
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD% 0 0 0 0
DEBT EQUITY 0 0 0 0
Net Tangible Assets (NTA) 0 0 0 0
DIV COVER 0 0 0 0
SHARE PRICE NTA 0 0 0 0
CVGI
FRANK
DIVPS 0 0 0 0
52 WK HI LAST% ### 11.47286822 ### 12.16848674
52 WK LO LAST% 66.11195159 65.27131783 66.7192429 ###
ALLORDS DIVYIELD 3.77 ### 3.74 3.82
DIV YIELD ALLORDS DIV YIELD 0 0 0 0
ALLORDS PE 15.89 ### 16.44 ###
PE ALLORDSPE 0 0 0 0
EARNINGS YIELD BOND RATE 0 0 0 0
DIV YIELD BONDRATE 0 0 0 0
10 YEAR BOND YIELD 5.655 ### ### 5.0725
AUD 1.0071 ### 0.975 ###
ISSUED SHARES ### ### 549,122,588 ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### ### ### ###
LOWEST ### 1.855 1.75 1.74
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0 0 0
DIVIDEND FRANKING 0 0 0 0
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low ### 2.28 2.28 ### ###
Net Profit Margin% -618.72
Operating Margin% -618.72
Return on Avg Assets% ###
Return on Avg Equity% ###
No. Employees 2
52Week High ###
52Week Low 2.24

     Prev Section Fundamental    News for AND    Options Next Section

Score Company AND for Ownership
CtrLinksDateNewsScore
1 an 2011-01-05  2020-08-19 10:55 GMT, Price
Closed at $6.61
-4
Price range $0.042 -> $7.19, for Dates 2004-Mar-05 Fri -> 2010-Dec-08 Wed
 

     Prev Section News    Options owned by AND    Warrants Next Section
No OPTIONS for company (AND) ANDEAN RESOURCES LIMITED.
     Prev Section Options    Warrants owned by AND    Charting Next Section
No Warrants for company (AND) ANDEAN RESOURCES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (AND) ANDEAN RESOURCES 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 0.042 ### 0.4
MAX ### 64,171,159 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for AND

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


End of day Prices (Enhanced format),

last 120 Days for (AND) ANDEAN RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.03
2011-Jan-05 Wed ### ### ### ### 0 ###
2011-Jan-04 Tue ### ### ### ### 0 ###
2010-Dec-31 Fri ### ### ### ### 0 ###
2010-Dec-30 Thu ### ### ### ### 0 ###
2010-Dec-29 Wed ### ### ### ### 0 ###
2010-Dec-24 Fri ### ### ### ### 0 ###
2010-Dec-23 Thu ### ### ### ### 0 ###
2010-Dec-22 Wed ### ### ### ### 0 ###
2010-Dec-21 Tue ### ### ### ### 0 ###
2010-Dec-20 Mon ### ### ### ### 0 ###
2010-Dec-17 Fri ### ### ### ### 0 ###
2010-Dec-16 Thu ### ### ### ### 0 ###
2010-Dec-15 Wed ### ### ### ### 0 ###
2010-Dec-14 Tue ### ### ### ### 0 ###
2010-Dec-13 Mon ### ### ### ### 0 ###
2010-Dec-10 Fri ### ### ### ### 0 ###
2010-Dec-09 Thu ### ### ### ### 0 ###
2010-Dec-08 Wed ### ### ### ### ### 4,301,347 ### 34.5 ###
2010-Dec-07 Tue ### 6.75 ### 6.7 2,090,750 14,039,386 ### ### ###
2010-Dec-06 Mon 6.58 6.58 6.54 6.57 905,222 5,938,256 -0.2 ### ###
2010-Dec-03 Fri ### ### 6.55 ### 1,470,340 ### ### ### -220.0
2010-Dec-02 Thu 6.57 ### 6.57 ### 1,787,222 ### 0.5 66.1 -220.0
2010-Dec-01 Wed 6.52 ### 6.52 6.57 4,725,478 ### ### ### ###
2010-Nov-30 Tue 6.45 6.45 ### ### 6,207,189 39,788,081 -1.1 ### ###
2010-Nov-29 Mon 6.43 6.44 6.41 6.43 2,024,073 ### ### ### ###
2010-Nov-26 Fri 6.42 6.45 6.42 6.45 ### ### ### ### ###
2010-Nov-25 Thu 6.43 6.43 ### ### ### ### -0.6 ### ###
2010-Nov-24 Wed 6.45 6.45 6.42 6.43 2,694,389 ### ### 25.6 ###
2010-Nov-23 Tue 6.4 6.41 ### 6.4 2,121,844 ### ### 79.0 ###
2010-Nov-22 Mon 6.41 6.45 ### 6.45 909,371 ### 0.6 ### ###
2010-Nov-19 Fri 6.43 6.45 6.4 6.44 ### 5,803,927 0.2 ### ###
2010-Nov-18 Thu ### 6.45 ### 6.44 1,797,625 11,513,788 1.3 ### ###
2010-Nov-17 Wed ### ### 6.26 ### ### 7,972,741 ### ### ###
2010-Nov-16 Tue 6.46 6.46 ### 6.43 ### ### ### 35.6 ###
2010-Nov-15 Mon 6.49 6.51 6.46 6.49 2,680,347 17,382,050 ### ### ###
2010-Nov-12 Fri 6.51 6.55 ### 6.42 ### ### -1.4 25.9 ###
2010-Nov-11 Thu 6.47 6.48 6.4 6.48 ### 13,971,580 0.2 62.7 ###
2010-Nov-10 Wed 6.45 6.45 ### 6.42 ### 4,983,179 ### 38.3 ###
2010-Nov-09 Tue 6.47 6.49 6.44 6.49 2,815,751 ### ### ### ###
2010-Nov-08 Mon ### ### ### ### 1,172,728 7,440,959 -0.5 35.3 ###
2010-Nov-05 Fri ### ### 6.29 ### ### ### -0.2 32.4 ###
2010-Nov-04 Thu 6.29 ### 6.2 6.26 160,245 ### -0.5 30.2 ###
2010-Nov-03 Wed ### ### ### ### ### ### 0.2 ### ###
2010-Nov-02 Tue ### ### 6.29 ### ### ### -0.2 ### ###
2010-Nov-01 Mon ### ### ### ### ### 2,170,145 ### 66.7 ###
2010-Oct-29 Fri 6.27 ### 6.27 ### ### ### ### ### ###
2010-Oct-28 Thu ### ### ### ### 106,876 ### ### ### ###
2010-Oct-27 Wed ### ### ### ### 408,344 2,492,940 0.7 81.1 ###
2010-Oct-26 Tue ### ### ### ### ### ### 0.7 ### ###
2010-Oct-25 Mon ### ### ### ### ### ### ### ### ###
2010-Oct-22 Fri ### ### ### ### ### ### -0.8 24.0 ###
2010-Oct-21 Thu ### ### ### ### 557,326 3,380,182 ### ### ###
2010-Oct-20 Wed ### ### ### ### ### 5,737,528 -0.5 ### ###
2010-Oct-19 Tue 6.2 6.2 ### ### ### 4,493,028 ### ### ###
2010-Oct-18 Mon 6.28 6.28 ### ### ### ### ### 27.2 ###
2010-Oct-15 Fri ### ### 6.26 6.29 ### ### -0.8 25.4 ###
2010-Oct-14 Thu ### ### ### ### ### ### 0.2 ### ###
2010-Oct-13 Wed 6.25 ### 6.23 6.29 ### ### 0.6 ### ###
2010-Oct-12 Tue 6.29 6.29 6.22 6.24 ### 4,107,458 ### 40.7 ###
2010-Oct-11 Mon 6.26 ### 6.26 ### 1,253,844 7,886,678 ### 71.6 ###
2010-Oct-08 Fri ### ### ### ### ### ### -2.8 ### ###
2010-Oct-07 Thu ### 6.43 ### 6.4 1,266,080 8,096,581 ### ### ###
2010-Oct-06 Wed ### ### ### ### 1,270,351 8,073,080 0.2 64.4 ###
2010-Oct-05 Tue ### ### 6.21 ### 103,756 651,587 ### 74.6 ###
2010-Oct-04 Mon 6.27 ### 6.24 ### ### ### 1.3 ### ###
2010-Oct-01 Fri 6.28 ### 6.22 6.25 412,828 ### -0.5 ### ###
2010-Sep-30 Thu ### ### ### ### 2,203,224 13,924,375 ### 77.4 ###
2010-Sep-29 Wed ### ### 6.26 6.29 ### ### -0.2 ### ###
2010-Sep-28 Tue ### ### 6.26 ### ### 15,982,425 ### ### ###
2010-Sep-27 Mon 6.4 6.4 ### ### 3,315,276 ### -0.6 28.4 ###
2010-Sep-24 Fri 6.4 6.44 ### 6.41 1,458,683 9,350,158 0.2 ### ###
2010-Sep-23 Thu 6.45 6.45 6.42 6.44 ### ### -0.2 ### ###
2010-Sep-22 Wed 6.45 6.45 6.42 6.44 1,581,171 ### -0.2 31.6 ###
2010-Sep-21 Tue 6.47 6.47 6.42 6.43 ### ### ### 38.2 ###
2010-Sep-20 Mon 6.41 6.41 ### ### ### ### ### ### ###
2010-Sep-17 Fri 6.44 6.47 6.43 6.47 ### 39,940,721 ### 65.4 ###
2010-Sep-16 Thu 6.4 6.41 ### ### 2,032,321 ### -0.2 ### ###
2010-Sep-15 Wed 6.4 6.4 ### ### ### ### ### ### ###
2010-Sep-14 Tue 6.28 ### 6.21 6.25 2,330,583 ### -0.5 28.3 ###
2010-Sep-13 Mon ### ### 6.25 ### ### ### ### ### ###
2010-Sep-10 Fri ### ### ### ### 2,564,457 16,271,479 -0.6 ### ###
2010-Sep-09 Thu 6.4 6.4 ### ### ### ### -0.8 20.9 ###
2010-Sep-08 Wed 6.59 6.59 6.48 6.51 ### 33,918,048 ### ### ###
2010-Sep-07 Tue ### ### ### ### ### 45,677,587 ### 80.9 ###
2010-Sep-06 Mon ### ### ### 7 9,801,856 69,446,149 ### 19.7 ###
2010-Sep-03 Fri ### 6.4 ### 6.4 975,245 ### 29.6 99.9 ###
2010-Sep-02 Thu 5 5 4.87 4.89 ### ### ### ### ###
2010-Sep-01 Wed ### ### ### 5 674,023 3,366,744 ### 61.1 ###
2010-Aug-31 Tue 4.83 ### 4.83 ### ### 4,123,644 ### 88.3 ###
2010-Aug-30 Mon 4.72 ### 4.72 4.88 768,742 ### ### ### ###
2010-Aug-27 Fri 4.49 4.53 4.48 4.51 241,277 1,086,952 0.4 ### ###
2010-Aug-26 Thu 4.41 4.48 ### 4.48 ### 1,596,422 1.6 ### ###
2010-Aug-25 Wed ### ### 4.21 4.26 ### 1,059,984 ### 31.5 -142.0
2010-Aug-24 Tue ### ### 4.28 ### ### 589,741 ### 77.9 ###
2010-Aug-23 Mon ### ### ### ### 120,220 522,355 -1.8 ### ###
2010-Aug-20 Fri ### 4.42 ### ### ### 1,271,947 ### ### ###
2010-Aug-19 Thu ### ### 4.21 4.25 ### 1,100,887 ### 21.4 ###
2010-Aug-18 Wed ### ### ### 4.27 ### 2,471,750 -1.2 ### ###
2010-Aug-17 Tue ### 4.52 ### 4.42 ### ### 1.4 ### ###
2010-Aug-16 Mon 4.2 ### ### ### 1,237,958 ### 4.0 ### ###
2010-Aug-13 Fri 4.22 4.42 4.2 4.27 ### ### 1.2 66.0 ###
2010-Aug-12 Thu 3.86 3.87 3.8 3.84 ### 1,972,087 ### 30.2 -128.0
2010-Aug-11 Wed ### ### ### ### 533,776 2,116,421 ### ### ###
2010-Aug-10 Tue ### ### ### ### 801,576 ### 0.2 ### ###
2010-Aug-09 Mon ### ### ### 4 ### ### ### 22.9 ###
2010-Aug-06 Fri ### ### ### ### ### 1,510,978 ### ### ###
2010-Aug-05 Thu 3.87 ### 3.83 3.85 385,653 1,492,477 ### 25.5 ###
2010-Aug-04 Wed ### 3.72 ### ### 1,159,421 ### 0.5 ### ###
2010-Aug-03 Tue 3.72 3.76 3.72 3.74 202,623 ### ### 73.3 ###
2010-Aug-02 Mon ### 3.71 3.58 3.71 ### ### 1.9 ### ###
2010-Jul-30 Fri ### 3.7 ### 3.7 163,655 ### 0.5 ### ###
2010-Jul-29 Thu 3.56 ### 3.55 3.59 ### 2,598,181 0.8 75.2 ###
2010-Jul-28 Wed 3.56 3.56 3.52 3.53 ### ### -0.8 ### ###
2010-Jul-27 Tue ### ### ### ### ### 303,951 -0.8 ### ###
2010-Jul-26 Mon ### 3.71 ### ### 245,321 ### -0.3 ### -122.0
2010-Jul-23 Fri 3.7 3.76 ### ### ### ### ### ### ###
2010-Jul-22 Thu 3.83 3.83 3.83 3.83 ### ### ### 72.6 ###
2010-Jul-21 Wed 3.8 3.88 3.72 3.83 756,158 ### 0.8 78.3 ###
2010-Jul-20 Tue 3.49 3.51 3.44 3.5 ### ### 0.3 ### ###
2010-Jul-19 Mon ### ### 3.26 ### ### ### ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for AND    Bottom Next Section
Basic Prices for AND
     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 2020-10-24 13:57:37 thru 2020-10-24 13:57:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000