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-Dec-05 10:35:12 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

(CRT) CONSOLIDATED RUTILE LIMITED home page...

     Prev Section TOC    Company Info for CRT    Fundamental Next Section
Listing Code CRT
Listing Name CONSOLIDATED RUTILE LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Fri Mar 20 00:24:44 EST 2009
ISIN Name CONSOLIDATED RUTILE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CRT3


Maximum Price date available .. Friday 4th December 2020
Latest price with VOLUME for CRT .. Tuesday 16th June 2009

CRT is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Mar 20 00:24:44 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CRT
DATE 2009-06-26 2009-05-29 2009-04-24 2009-03-27 2009-02-20
SHARE PRICE 0.44 0.45 0.43 ### 0.28
MARKET CAP ### 164968117.2 ### ### 102646828.5
DIVIDEND YIELD ### 5.555555556 5.813953488 7.8125 8.928571429
Price to Earnings (PE) Price/EPS ### ### ### ### ###
Earnings/Share (EPS) 0.046 0.046 0.048 0.048 0.048
EARNINGS YIELD% ### 10.22222222 ### ### ###
DEBT EQUITY 0 0 0 0 5
Net Tangible Assets (NTA) 0.26 0.26 0.26 0.26 0.26
DIV COVER 1.84 1.84 ### ### ###
SHARE PRICE NTA 1.71 ### 1.653846154 ### 1.076923077
CVGI
FRANK
DIVPS 2.5 2.5 2.5 2.5 2.5
52 WK HI LAST% 2.24 ### 9.302325581 46.875 92.85714286
52 WK LO LAST% 43.82 44.44444444 ### 21.875 3.571428571
ALLORDS DIVYIELD 5.48 5.47 ### ### ###
DIV YIELD ALLORDS DIV YIELD ### 0.085555556 ### 1.7625 1.858571429
ALLORDS PE 9.84 ### 9.82 ### 8.8
PE ALLORDSPE ### ### ### ### ###
EARNINGS YIELD BOND RATE 4.48 4.952222222 ### ### ###
DIV YIELD BONDRATE -0.23 0.285555556 1.818953488 3.2475 4.768571429
10 YEAR BOND YIELD 5.85 5.27 ### ### ###
AUD 0.8 0.8021 0.7074 ### 0.6388
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0.54 0.58 0.58 ###
LOWEST 0.25 0.25 0.25 ###
DIVIDEND DATE EX ### ### ### ###
DIVIDEND DATE PAY 2009-03-26 2009-03-26 2009-03-26 2009-03-26
DIVIDEND AMOUNT ### ### ### ###
DIVIDEND FRANKING ### ### 0 ###
HIGHEST P
LOWEST P
STDEV
Year High 0.46 0.46 0.46 0.54
Year Low 0.25 0.25 0.25 ###
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High 0 0 0 0 0
52Week Low 0 0 0 0 0

     Prev Section Fundamental    News for CRT    Options Next Section

Score Company CRT for Ownership
CtrLinksDateNewsScore
1 an >2009-07-02  2020-11-29 03:09 GMT, Price
Closed at $0.445
4
Price range $0.25 -> $3.52, for Dates 1996-Jul-01 Mon -> 2009-Jun-16 Tue
 
2< an 2009-07-02  2019-06-10 13:34 GMT, Delisted
DeListed Company
0
following the issue by Unimin Australia Limited of compulsory acquisition notices on Tuesday 9 June 2009.
 

     Prev Section News    Options owned by CRT    Warrants Next Section
No OPTIONS for company (CRT) CONSOLIDATED RUTILE LIMITED.
     Prev Section Options    Warrants owned by CRT    Charting Next Section
No Warrants for company (CRT) CONSOLIDATED RUTILE LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CRT) CONSOLIDATED RUTILE 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 0.25 1 0.0
MAX 3.52 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CRT

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


End of day Prices (Enhanced format),

last 120 Days for (CRT) CONSOLIDATED RUTILE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.046
2009-Jul-02 Thu 0.445 0.445 0.445 0.445 0 ###
2009-Jul-01 Wed 0.445 0.445 0.445 0.445 0 ###
2009-Jun-30 Tue 0.445 0.445 0.445 0.445 0 ###
2009-Jun-29 Mon 0.445 0.445 0.445 0.445 0 ###
2009-Jun-26 Fri 0.445 0.445 0.445 0.445 0 ###
2009-Jun-25 Thu 0.445 0.445 0.445 0.445 0 ###
2009-Jun-24 Wed 0.445 0.445 0.445 0.445 0 ###
2009-Jun-23 Tue 0.445 0.445 0.445 0.445 0 ###
2009-Jun-22 Mon 0.445 0.445 0.445 0.445 0 ###
2009-Jun-19 Fri 0.445 0.445 0.445 0.445 0 ###
2009-Jun-18 Thu 0.445 0.445 0.445 0.445 0 ###
2009-Jun-17 Wed 0.445 0.445 0.445 0.445 0 ###
2009-Jun-16 Tue 0.445 0.445 0.445 0.445 ### ### ### ### ###
2009-Jun-15 Mon 0.445 0.445 0.445 0.445 16,083 7,156 ### 74.1 ###
2009-Jun-12 Fri 0.445 0.445 0.445 0.445 12,483 5,554 ### ### ###
2009-Jun-11 Thu 0.445 0.445 0.445 0.445 ### 8,455 ### ### ###
2009-Jun-10 Wed 0.45 0.45 0.45 0.45 19,220 8,649 ### ### 9.8
2009-Jun-09 Tue 0.45 0.45 0.45 0.45 ### 2,250 ### ### 9.8
2009-Jun-05 Fri 0.45 0.45 0.445 0.445 ### ### ### 29.8 ###
2009-Jun-04 Thu 0.45 0.45 0.45 0.45 ### 217,571 ### ### 9.8
2009-Jun-03 Wed 0.45 0.45 0.45 0.45 138,447 ### ### 61.7 9.8
2009-Jun-02 Tue 0.45 0.45 0.45 0.45 ### 305,321 ### 66.2 9.8
2009-Jun-01 Mon 0.45 0.45 0.45 0.45 ### ### ### 61.6 9.8
2009-May-29 Fri 0.45 0.45 0.45 0.45 657,841 296,028 ### ### 9.8
2009-May-28 Thu 0.45 0.45 0.45 0.45 ### 2,989,650 ### 71.4 9.8
2009-May-27 Wed 0.45 0.45 0.445 0.45 5,801,686 2,596,254 ### ### 9.8
2009-May-26 Tue 0.45 0.45 0.45 0.45 264,946 119,225 ### 70.3 9.8
2009-May-25 Mon 0.45 0.45 0.45 0.45 192,755 ### ### 73.7 9.8
2009-May-22 Fri 0.45 0.45 0.45 0.45 ### ### ### 72.4 9.8
2009-May-21 Thu 0.45 0.455 0.45 0.45 ### 403,177 ### 70.4 9.8
2009-May-20 Wed 0.45 0.455 0.45 0.45 ### ### ### 74.2 9.8
2009-May-19 Tue 0.45 0.45 0.45 0.45 ### ### ### ### 9.8
2009-May-18 Mon 0.45 0.455 0.45 0.45 2,294,341 1,038,189 ### 78.3 9.8
2009-May-15 Fri 0.44 0.44 0.44 0.44 ### 307,559 ### 70.1 9.6
2009-May-14 Thu 0.445 0.445 0.44 0.44 ### ### -1.1 ### 9.6
2009-May-13 Wed 0.44 0.44 0.44 0.44 ### 103,976 ### 70.4 9.6
2009-May-12 Tue 0.44 0.445 0.44 0.445 ### 156,925 ### 80.0 ###
2009-May-11 Mon 0.44 0.44 0.44 0.44 1,623,583 714,376 ### ### 9.6
2009-May-08 Fri ### 0.44 ### 0.44 604,257 ### 1.1 ### 9.6
2009-May-07 Thu ### 0.44 ### 0.44 ### ### 1.1 65.5 9.6
2009-May-06 Wed 0.43 ### 0.43 ### ### 43,077 ### 79.0 ###
2009-May-05 Tue ### 0.44 0.425 ### ### ### ### 68.1 ###
2009-May-04 Mon 0.43 ### 0.43 0.43 382,651 ### ### ### 9.3
2009-May-01 Fri 0.43 0.43 0.43 0.43 ### 10,750 ### ### 9.3
2009-Apr-30 Thu 0.43 0.43 0.43 0.43 ### 46,573 ### ### 9.3
2009-Apr-29 Wed ### ### 0.43 0.43 ### ### -1.1 ### 9.3
2009-Apr-28 Tue 0.43 0.43 0.43 0.43 ### ### ### 70.1 9.3
2009-Apr-27 Mon ### ### 0.43 0.43 ### ### -1.1 34.7 9.3
2009-Apr-24 Fri 0.43 0.43 0.43 0.43 69,377 ### ### ### 9.3
2009-Apr-23 Thu ### ### 0.43 ### ### 262,488 ### ### ###
2009-Apr-22 Wed 0.43 ### 0.43 ### ### 75,687 ### ### ###
2009-Apr-21 Tue 0.43 0.43 0.425 0.43 ### ### ### 74.0 9.3
2009-Apr-20 Mon 0.425 0.43 0.425 0.43 2,755,348 ### 1.2 ### 9.3
2009-Apr-17 Fri 0.425 ### 0.42 0.425 4,699,346 2,008,970 ### 69.5 ###
2009-Apr-16 Thu ### ### ### ### 257,253 81,677 ### 65.3 ###
2009-Apr-15 Wed ### ### ### ### 32,489 ### 3.2 82.1 ###
2009-Apr-14 Tue ### ### ### ### ### 1,575 -3.1 13.9 ###
2009-Apr-09 Thu ### ### ### ### ### 9,525 1.6 ### ###
2009-Apr-08 Wed ### ### ### ### ### ### ### 30.6 ###
2009-Apr-07 Tue ### ### ### ### ### 12,156 -3.2 ### ###
2009-Apr-06 Mon ### ### ### ### 93,671 29,740 ### 66.1 6.8
2009-Apr-03 Fri ### ### ### ### 205,989 63,341 6.8 91.2 6.8
2009-Apr-02 Thu 0.29 ### 0.29 ### ### 8,775 1.7 ### ###
2009-Apr-01 Wed ### ### ### ### 0 ###
2009-Mar-31 Tue ### ### ### ### ### ### ### ### ###
2009-Mar-30 Mon ### ### ### ### ### ### -6.3 8.9 ###
2009-Mar-27 Fri ### ### ### ### ### ### ### 90.1 ###
2009-Mar-26 Thu ### ### 0.29 0.29 54,951 ### ### ### 6.3
2009-Mar-25 Wed 0.29 0.29 0.29 0.29 ### ### ### ### 6.3
2009-Mar-24 Tue ### ### ### ### 149,049 ### ### 72.3 ###
2009-Mar-23 Mon 0.28 0.28 0.28 0.28 ### 2,520 ### ### 6.1
2009-Mar-20 Fri ### ### ### ### 2,951 885 ### ### ###
2009-Mar-19 Thu 0.28 ### 0.28 ### 93,258 27,044 7.1 ### ###
2009-Mar-18 Wed 0.27 ### 0.27 0.28 91,146 25,748 ### 85.7 6.1
2009-Mar-17 Tue 0.27 0.27 0.27 0.27 9,684 ### ### ### ###
2009-Mar-16 Mon 0.27 0.27 0.27 0.27 0 ###
2009-Mar-13 Fri 0.27 0.27 0.27 0.27 ### ### ### 60.1 ###
2009-Mar-12 Thu 0.27 0.27 0.27 0.27 ### ### ### ### ###
2009-Mar-11 Wed 0.27 0.27 0.27 0.27 ### ### ### ### ###
2009-Mar-10 Tue 0.27 0.27 0.27 0.27 ### 5,485 ### 72.9 ###
2009-Mar-09 Mon 0.27 0.27 0.27 0.27 9,684 ### ### ### ###
2009-Mar-06 Fri 0.27 0.27 0.27 0.27 0 ###
2009-Mar-05 Thu 0.29 0.29 0.27 0.27 97,745 ### ### 8.2 ###
2009-Mar-04 Wed 0.29 0.29 0.28 0.285 ### ### -1.7 24.1 6.2
2009-Mar-03 Tue 0.29 0.29 0.29 0.29 0 6.3
2009-Mar-02 Mon 0.29 0.29 0.29 0.29 0 6.3
2009-Feb-27 Fri 0.27 0.29 0.27 0.29 50,456 14,127 ### 92.2 6.3
2009-Feb-26 Thu 0.25 0.25 0.25 0.25 ### 623 ### ### 5.4
2009-Feb-25 Wed 0.26 ### 0.26 0.26 104,451 ### ### ### 5.7
2009-Feb-24 Tue 0.27 0.27 0.26 0.26 ### ### ### ### 5.7
2009-Feb-23 Mon 0.28 0.28 0.27 0.27 ### ### -3.6 ### ###
2009-Feb-20 Fri 0.28 0.28 0.28 0.28 ### 7,840 ### 78.4 6.1
2009-Feb-19 Thu 0.29 0.29 0.28 0.28 ### ### -3.4 13.6 6.1
2009-Feb-18 Wed 0.285 0.29 0.285 0.29 15,375 4,420 1.8 81.9 6.3
2009-Feb-17 Tue ### ### ### ### ### ### ### 79.0 ###
2009-Feb-16 Mon 0.285 0.285 0.285 0.285 0 6.2
2009-Feb-13 Fri ### ### 0.285 0.285 ### ### ### 11.3 6.2
2009-Feb-12 Thu ### ### 0.285 0.285 ### 10,449 ### ### 6.2
2009-Feb-11 Wed ### ### ### ### ### ### ### 67.0 ###
2009-Feb-10 Tue ### ### ### ### 0 ###
2009-Feb-09 Mon ### ### ### ### ### 18,585 ### 72.0 ###
2009-Feb-06 Fri ### ### ### ### ### 85,550 ### ### ###
2009-Feb-05 Thu ### ### 0.29 ### ### ### ### ### ###
2009-Feb-04 Wed ### ### ### ### 0 ###
2009-Feb-03 Tue ### ### ### ### ### 80,053 ### ### ###
2009-Feb-02 Mon ### ### 0.29 ### ### 30,128 ### 25.9 ###
2009-Jan-30 Fri ### ### ### ### ### 20,989 ### 66.9 ###
2009-Jan-29 Thu ### ### ### ### ### 72,980 ### ### ###
2009-Jan-28 Wed 0.28 ### 0.28 ### ### 17,577 7.1 ### ###
2009-Jan-27 Tue ### ### 0.27 ### ### ### -6.3 10.7 ###
2009-Jan-23 Fri ### 0.325 ### ### 75,647 ### ### ### 6.8
2009-Jan-22 Thu 0.325 0.325 ### ### 7,353 2,371 ### 30.0 ###
2009-Jan-21 Wed ### ### ### ### 55,728 18,529 ### ### 7.3
2009-Jan-20 Tue ### ### ### ### ### 6,254 ### 36.8 ###
2009-Jan-19 Mon ### ### ### ### ### 50,250 ### 77.2 7.3
2009-Jan-16 Fri ### ### ### ### 0 7.3
2009-Jan-15 Thu ### ### ### ### ### 9,728 -6.9 8.8 7.3
2009-Jan-14 Wed ### ### ### ### ### ### 1.4 ### 7.9
2009-Jan-13 Tue ### ### ### ### 0 ###
2009-Jan-12 Mon ### ### ### ### ### ### ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for CRT    Bottom Next Section
Basic Prices for CRT
     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 2020-12-05 22:35:12 thru 2020-12-05 22:35:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000