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 12:09:27 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

(CSM) CONSOLIDATED MINERALS LIMITED home page...

     Prev Section TOC    Company Info for CSM    Fundamental Next Section
Listing Code CSM
Listing Name CONSOLIDATED MINERALS LIMITED
GICS Sector Materials
ISIN Name CONSOLIDATED MINERAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSM6


Maximum Price date available .. Friday 23rd October 2020
Latest price with VOLUME for CSM .. Tuesday 22nd January 2008

CSM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CSM
DATE 2020-09-29 ### 2008-01-25 2007-12-28 ###
SHARE PRICE ### ### ###
MARKET CAP 1,306,074,670 1,244,436,986 ###
DIVIDEND YIELD 1.265182186 ### 1.26
Price to Earnings (PE) Price/EPS 36.16398243 36.67642753 ###
Earnings/Share (EPS) ### ### ###
EARNINGS YIELD% 2.765182186 ### 2.77
DEBT EQUITY 71.4 71.4 71.4
Net Tangible Assets (NTA) ### ### ###
DIV COVER 2.1856 2.1856 ###
SHARE PRICE NTA 4.75 ### 4.74
CVGI
FRANK
DIVPS 6.25 6.25 6.25
52 WK HI LAST% 10.12145749 ### ###
52 WK LO LAST% ### ### ###
ALLORDS DIVYIELD 4.44 3.73 3.58
DIV YIELD ALLORDS DIV YIELD ### ### ###
ALLORDS PE ### 13.78 14.25
PE ALLORDSPE 23.06398243 22.89642753 21.84
EARNINGS YIELD BOND RATE ### ### -3.22
DIV YIELD BONDRATE ### ### -4.72
10 YEAR BOND YIELD ### 6.285 ###
AUD 0.8745 0.8756 0.88
ISSUED SHARES 264,387,585 ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 5.25 5.25 5.25
LOWEST ### 1.645 1.645
DIVIDEND DATE EX ### ### ###
DIVIDEND DATE PAY ### ### ###
DIVIDEND AMOUNT 0.045 0.045 0.045
DIVIDEND FRANKING ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High 5.25 5.25 5.25
Year Low ### 1.945 1.945
Net Profit Margin% 0 0 0
Operating Margin% 0 0 0
Return on Avg Assets% 0 0 0
Return on Avg Equity% 0 0 0
No. Employees 0 0 0
52Week High 0 0 0
52Week Low 0 0 0

     Prev Section Fundamental    News for CSM    Options Next Section

Score Company CSM for Ownership
CtrLinksDateNewsScore
1 an 2008-01-29  2020-10-18 07:39 GMT, Price
Closed at $0
5
Price range $0.2 -> $5.44, for Dates 1999-Jun-29 Tue -> 2008-Jan-22 Tue
 

     Prev Section News    Options owned by CSM    Warrants Next Section
No OPTIONS for company (CSM) CONSOLIDATED MINERALS LIMITED.
     Prev Section Options    Warrants owned by CSM    Charting Next Section
No Warrants for company (CSM) CONSOLIDATED MINERALS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CSM) CONSOLIDATED MINERALS 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 0.2 4 0.0
MAX 5.44 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CSM

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


End of day Prices (Enhanced format),

last 120 Days for (CSM) CONSOLIDATED MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.1366
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed 0 0 0 0 0 0.0
2008-Jan-22 Tue ### ### ### ### 180,029 890,243 ### 91.2 ###
2008-Jan-21 Mon ### ### ### ### ### 743,678 ### ### ###
2008-Jan-18 Fri ### 5 ### 5 33,854 ### 1.6 80.0 ###
2008-Jan-17 Thu ### ### ### ### ### ### ### 35.9 ###
2008-Jan-16 Wed ### ### ### ### ### 629,486 1.4 ### ###
2008-Jan-15 Tue ### ### 4.87 ### ### ### ### 80.0 ###
2008-Jan-14 Mon 5 5 ### 5 104,275 516,682 ### ### ###
2008-Jan-11 Fri ### ### ### 5 41,328 206,640 ### ### ###
2008-Jan-10 Thu ### ### ### ### ### ### ### ### ###
2008-Jan-09 Wed ### ### 5 ### 89,924 ### -1.6 29.2 ###
2008-Jan-08 Tue ### ### ### ### ### 1,735,078 3.5 ### 37.3
2008-Jan-07 Mon ### ### ### ### ### 1,728,841 ### ### 36.0
2008-Jan-04 Fri ### ### ### ### 719,880 ### ### 66.8 ###
2008-Jan-03 Thu ### ### ### ### ### 1,035,729 -1.4 ### ###
2008-Jan-02 Wed 5 ### 5 ### ### ### ### ### 37.3
2007-Dec-31 Mon 5 ### 5 5 333,678 1,670,058 ### ### ###
2007-Dec-28 Fri 5 ### ### ### 28,289,425 ### ### 64.5 ###
2007-Dec-27 Thu ### ### ### ### ### 3,044,289 1.6 78.7 ###
2007-Dec-24 Mon ### ### ### ### ### 928,545 ### ### 36.2
2007-Dec-21 Fri ### ### ### ### ### ### ### ### ###
2007-Dec-20 Thu ### ### ### ### ### ### ### ### ###
2007-Dec-19 Wed 5 5 ### 4.86 503,074 2,271,379 ### ### 35.6
2007-Dec-18 Tue 5 ### 5 5 600,145 3,003,725 ### ### ###
2007-Dec-17 Mon 5 ### 5 5 ### ### ### 90.1 ###
2007-Dec-14 Fri 5 ### 5 5 ### 2,593,150 ### ### ###
2007-Dec-13 Thu 5 ### 5 5 ### ### ### ### ###
2007-Dec-12 Wed 5 ### 5 5 ### ### ### ### ###
2007-Dec-11 Tue 5 ### 5 ### ### 132,407,285 ### 69.4 ###
2007-Dec-10 Mon 5 ### 5 5 1,288,252 ### ### ### ###
2007-Dec-07 Fri 5 ### ### ### ### ### ### ### 36.5
2007-Dec-06 Thu 5 ### ### ### ### 36,871,570 ### 62.7 ###
2007-Dec-05 Wed 5 ### ### 5 28,181,944 ### ### 68.6 ###
2007-Dec-04 Tue 4.85 4.87 4.82 4.83 ### ### ### 34.7 35.4
2007-Dec-03 Mon 4.85 ### 4.82 4.88 241,243 1,172,440 ### 75.2 35.7
2007-Nov-30 Fri ### ### 4.85 ### 620,977 3,036,577 ### ### ###
2007-Nov-29 Thu ### ### 4.88 ### ### 1,736,251 ### 38.3 ###
2007-Nov-28 Wed 4.88 ### 4.82 ### 307,858 1,497,729 ### ### 35.9
2007-Nov-27 Tue ### ### 4.88 ### ### ### ### ### 36.0
2007-Nov-26 Mon 4.84 ### 4.82 ### ### ### 2.5 83.1 ###
2007-Nov-23 Fri 4.81 4.86 4.8 4.85 694,143 ### ### ### 35.5
2007-Nov-22 Thu 4.8 4.89 4.8 4.88 ### 6,926,373 ### ### 35.7
2007-Nov-21 Wed ### ### 4.87 ### ### ### ### ### ###
2007-Nov-20 Tue ### ### ### ### ### ### ### ### ###
2007-Nov-19 Mon ### ### ### ### ### 2,403,641 ### 68.3 ###
2007-Nov-16 Fri ### ### ### ### ### ### ### ### ###
2007-Nov-15 Thu ### 5 ### ### 703,380 3,485,247 ### ### 36.2
2007-Nov-14 Wed 4.85 ### 4.84 ### ### ### ### ### 36.2
2007-Nov-13 Tue 4.53 ### 4.53 ### ### 6,238,227 2.6 ### 34.0
2007-Nov-12 Mon 4.8 4.8 4.55 ### 2,339,359 ### ### 19.9 34.0
2007-Nov-09 Fri ### 4.71 ### 4.7 918,178 ### 0.4 ### ###
2007-Nov-08 Thu 4.7 4.75 ### 4.7 1,413,023 6,605,882 ### ### ###
2007-Nov-07 Wed 4.85 4.85 4.76 4.8 ### 1,739,852 ### ### ###
2007-Nov-06 Tue 4.85 4.88 4.82 4.87 110,383 535,357 ### ### ###
2007-Nov-05 Mon 4.8 4.87 4.8 4.85 258,544 ### 1.0 84.5 35.5
2007-Nov-02 Fri 4.82 ### 4.79 4.89 1,018,879 4,946,657 1.5 74.3 ###
2007-Nov-01 Thu 4.85 4.88 4.75 4.88 393,173 1,893,127 ### 63.0 35.7
2007-Oct-31 Wed 4.8 ### 4.75 4.87 1,149,359 ### 1.5 72.2 ###
2007-Oct-30 Tue 4.89 ### 4.85 4.89 378,988 ### ### ### ###
2007-Oct-29 Mon 4.89 ### 4.84 4.88 ### ### ### 37.4 35.7
2007-Oct-26 Fri 4.78 4.87 4.78 4.86 1,483,382 ### 1.7 ### 35.6
2007-Oct-25 Thu 4.7 4.8 ### 4.8 ### 2,012,829 2.1 ### ###
2007-Oct-24 Wed 4.71 4.75 ### ### 831,471 ### -0.4 39.3 ###
2007-Oct-23 Tue 4.7 4.78 4.57 4.75 3,765,773 17,604,988 ### 70.2 ###
2007-Oct-22 Mon 4.82 4.82 4.75 4.78 ### ### ### 33.4 35.0
2007-Oct-19 Fri ### ### 4.85 4.89 ### ### ### ### ###
2007-Oct-18 Thu 5 ### ### 5 ### ### ### ### ###
2007-Oct-17 Wed ### ### 4.88 5 2,322,858 11,498,147 ### ### ###
2007-Oct-16 Tue ### 5 4.81 ### 3,682,126 18,060,828 1.0 ### 36.2
2007-Oct-15 Mon 4.83 ### 4.81 4.85 ### ### ### ### 35.5
2007-Oct-12 Fri 4.77 4.85 4.74 4.79 3,383,525 ### ### 69.8 35.1
2007-Oct-11 Thu 4.85 4.85 4.77 4.8 448,559 ### ### ### ###
2007-Oct-10 Wed ### ### ### ### ### 2,987,659 ### ### ###
2007-Oct-09 Tue ### ### ### 5 1,150,550 ### ### 14.0 ###
2007-Oct-08 Mon ### 5.44 ### 5.25 3,337,944 ### 5.4 93.6 ###
2007-Oct-05 Fri ### ### 4.88 ### ### 12,677,344 1.0 72.2 36.2
2007-Oct-04 Thu 4.8 ### 4.79 ### ### ### 2.1 86.7 ###
2007-Oct-03 Wed 4.76 4.81 4.76 4.79 ### ### ### ### 35.1
2007-Oct-02 Tue 4.81 ### 4.73 4.88 ### ### 1.5 ### 35.7
2007-Oct-01 Mon 4.85 4.85 4.75 4.75 165,141 792,676 ### ### ###
2007-Sep-28 Fri 4.85 ### 4.83 ### 4,518,540 ### ### 70.9 35.9
2007-Sep-27 Thu ### 4.85 4.52 4.82 2,807,587 13,153,545 3.7 ### 35.3
2007-Sep-26 Wed ### ### 4.87 ### ### 15,857,485 ### ### 36.2
2007-Sep-25 Tue 4.89 ### 4.87 5 3,328,855 ### 2.2 ### ###
2007-Sep-24 Mon 4.8 ### 4.77 ### ### 21,747,570 ### 90.4 36.8
2007-Sep-21 Fri 4.75 5 4.73 ### ### 21,659,622 ### ### 35.9
2007-Sep-20 Thu 4.8 4.83 4.58 4.77 ### ### -0.6 ### ###
2007-Sep-19 Wed 4.7 4.84 4.7 4.8 ### ### 2.1 84.0 ###
2007-Sep-18 Tue ### 4.75 ### 4.71 869,776 ### ### ### ###
2007-Sep-17 Mon ### 4.7 ### ### ### 8,584,375 ### ### 34.2
2007-Sep-14 Fri ### 4.78 ### 4.7 3,983,346 ### ### ### ###
2007-Sep-13 Thu ### ### ### ### 4,323,321 20,103,442 ### ### 33.9
2007-Sep-12 Wed ### ### ### 4.5 6,539,056 29,196,885 3.4 92.2 32.9
2007-Sep-11 Tue ### ### ### ### ### 10,856,740 1.6 82.1 32.1
2007-Sep-10 Mon 4.27 ### 4.27 ### 3,383,576 ### 1.2 76.0 31.6
2007-Sep-07 Fri 4.26 ### 4.26 ### 7,144,383 30,613,681 1.2 ### 31.6
2007-Sep-06 Thu ### ### ### ### 2,670,345 10,801,545 ### ### ###
2007-Sep-05 Wed ### ### ### ### ### ### 0.2 72.7 29.9
2007-Sep-04 Tue ### ### ### ### ### ### ### 71.5 29.9
2007-Sep-03 Mon ### ### ### ### 6,700,887 ### ### 30.6 29.6
2007-Aug-31 Fri 3.7 ### 3.7 ### ### 24,286,244 ### ### ###
2007-Aug-30 Thu ### 3.8 ### 3.71 18,646,256 69,364,072 1.6 80.6 ###
2007-Aug-29 Wed ### ### ### ### 1,921,583 6,975,346 0.3 ### ###
2007-Aug-28 Tue ### ### 3.47 ### 1,081,447 3,844,544 0.6 70.0 26.6
2007-Aug-27 Mon 3.77 3.77 3.59 ### 1,771,823 ### -3.2 ### ###
2007-Aug-24 Fri ### 3.75 ### 3.75 6,039,846 ### 2.2 ### 27.5
2007-Aug-23 Thu 3.51 ### 3.5 ### ### 8,023,947 ### ### 26.4
2007-Aug-22 Wed 3.45 3.5 3.42 3.5 1,491,753 ### 1.4 ### 25.6
2007-Aug-21 Tue 3.42 3.44 3.42 3.44 1,783,077 6,115,954 0.6 ### 25.2
2007-Aug-20 Mon ### 3.4 ### 3.4 2,799,879 ### ### 66.3 ###
2007-Aug-17 Fri ### ### 3.21 3.29 ### 50,486,147 ### ### 24.1
2007-Aug-16 Thu ### 3.42 ### 3.42 ### 13,663,345 ### 85.9 ###
2007-Aug-15 Wed ### 3.44 ### 3.4 ### ### ### 89.3 ###
2007-Aug-14 Tue 3.41 3.42 ### 3.42 ### 3,726,428 ### 78.7 ###
2007-Aug-13 Mon 3.4 3.45 3.4 3.41 ### 3,410,255 ### ### ###
2007-Aug-10 Fri ### 3.47 ### 3.41 ### ### ### ### ###
2007-Aug-09 Thu 3.5 ### 3.42 3.42 2,111,122 ### -2.3 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for CSM    Bottom Next Section
Basic Prices for CSM
     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 12:09:27 thru 2020-10-24 12:09:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000