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

Currently Tue 21-Mar-09 03:06:33 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

(DDB) DYNAMIC DRILL AND BLAST HOLDINGS LIMITED home page...

     Prev Section TOC    Company Info for DDB    Fundamental Next Section
Listing Code DDB
Listing Name DYNAMIC DRILL AND BLAST HOLDINGS LIMITED
GICS Sector Capital Goods
Company Listing ASX listed company as at Tue Mar 09 13:00:00 AEDT 2021
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 8th March 2021
Latest price with VOLUME for DDB .. Monday 8th March 2021

DDB is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Mar 09 13:00:00 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company DDB
DATE ### ### ### ### ###
SHARE PRICE 0.5 0.54 0.54 0.52 0.5
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 30.59 ### ### 29.41
Earnings/Share (EPS) ### ### ### ### ###
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for DDB    Options Next Section

Score Company DDB for Ownership
CtrLinksDateNewsScore
1 an 2021-01-15  2021-01-19 10:14 GMT, Price
Closed at $0.53 		0
Price range $0.32 -> $0.735, for Dates 2020-Aug-06 Thu -> 2021-Jan-15 Fri
 

     Prev Section News    Options owned by DDB    Warrants Next Section
No OPTIONS for company (DDB) DYNAMIC DRILL AND BLAST HOLDINGS LIMITED.
     Prev Section Options    Warrants owned by DDB    Charting Next Section
No Warrants for company (DDB) DYNAMIC DRILL AND BLAST HOLDINGS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (DDB) DYNAMIC DRILL AND BLAST HOLDINGS 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 ### 2,648 ###
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for DDB

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


End of day Prices (Enhanced format),

last 120 Days for (DDB) DYNAMIC DRILL AND BLAST HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.017
2021-Mar-08 Mon 0.48 0.49 0.48 0.49 ### ### 2.1 83.1 ###
2021-Mar-05 Fri 0.5 0.5 0.47 0.47 ### ### ### ### 27.6
2021-Mar-04 Thu 0.5 0.5 0.5 0.5 0 ###
2021-Mar-03 Wed 0.48 0.5 0.48 0.5 83,584 40,956 ### 90.7 ###
2021-Mar-02 Tue 0.49 0.49 0.48 0.48 ### ### -2.0 ### 28.2
2021-Mar-01 Mon ### ### ### ### ### ### ### 65.3 29.1
2021-Feb-26 Fri 0.5 0.5 0.5 0.5 ### ### ### 71.9 ###
2021-Feb-25 Thu 0.5 ### 0.49 ### ### 70,052 ### ### 30.3
2021-Feb-24 Wed ### ### ### ### 0 29.1
2021-Feb-23 Tue ### 0.52 ### ### 60,772 30,841 -2.0 ### 29.1
2021-Feb-22 Mon 0.52 0.52 ### ### ### ### -2.9 17.7 29.7
2021-Feb-19 Fri 0.525 0.525 0.51 0.51 101,646 ### -2.9 24.6 ###
2021-Feb-18 Thu 0.55 0.55 0.525 0.53 ### 26,246 ### 17.5 ###
2021-Feb-17 Wed ### ### 0.48 0.55 385,772 ### ### ### 32.4
2021-Feb-16 Tue 0.5 0.5 ### ### ### ### ### ### 29.1
2021-Feb-15 Mon ### ### ### ### 57,042 28,521 -2.0 23.7 29.1
2021-Feb-12 Fri 0.52 0.54 0.5 0.5 38,086 ### -3.8 15.1 ###
2021-Feb-11 Thu 0.5 0.55 ### 0.52 ### 42,956 ### ### 30.6
2021-Feb-10 Wed 0.52 0.52 0.5 0.5 ### 36,025 -3.8 14.0 ###
2021-Feb-09 Tue ### 0.52 0.5 ### ### ### ### 71.5 30.3
2021-Feb-08 Mon ### 0.5 ### 0.5 ### 28,786 ### 72.7 ###
2021-Feb-05 Fri 0.48 0.48 0.47 0.47 ### 33,343 -2.1 ### 27.6
2021-Feb-04 Thu 0.5 0.5 0.46 0.48 ### ### ### 14.0 28.2
2021-Feb-03 Wed 0.5 0.5 0.5 0.5 ### 13,446 ### 63.0 ###
2021-Feb-02 Tue 0.5 0.5 0.5 0.5 ### ### ### 61.6 ###
2021-Feb-01 Mon 0.52 0.55 0.5 ### 92,283 48,448 -2.9 ### 29.7
2021-Jan-29 Fri 0.53 0.54 ### 0.52 ### ### -1.9 ### 30.6
2021-Jan-28 Thu ### 0.55 ### 0.54 41,645 ### ### ### 31.8
2021-Jan-27 Wed 0.52 0.55 0.52 0.53 ### ### 1.9 ### ###
2021-Jan-25 Mon ### ### ### ### 0 30.3
2021-Jan-22 Fri 0.53 0.53 ### ### 36,978 19,321 ### 20.2 30.3
2021-Jan-21 Thu 0.53 0.56 0.53 0.545 ### 3,542 ### 83.4 32.1
2021-Jan-20 Wed 0.54 0.56 0.52 0.52 ### ### ### 11.5 30.6
2021-Jan-19 Tue 0.53 0.53 0.53 0.53 ### ### ### 60.4 ###
2021-Jan-18 Mon 0.54 0.54 0.53 0.53 103,186 ### -1.9 ### ###
2021-Jan-15 Fri 0.52 0.53 0.52 0.53 18,189 9,549 1.9 76.2 ###
2021-Jan-14 Thu 0.52 0.52 0.51 0.52 36,821 ### ### ### 30.6
2021-Jan-13 Wed ### 0.52 ### 0.52 ### ### 1.0 ### 30.6
2021-Jan-12 Tue 0.51 0.53 0.51 ### ### ### 1.0 80.2 30.3
2021-Jan-11 Mon 0.54 0.54 0.51 0.51 20,944 ### -5.6 ### ###
2021-Jan-08 Fri 0.52 0.52 0.51 0.52 ### ### ### 63.3 30.6
2021-Jan-07 Thu ### 0.52 0.5 0.52 ### 10,641 1.0 ### 30.6
2021-Jan-06 Wed ### ### ### ### ### 47,474 ### 5.8 29.7
2021-Jan-05 Tue 0.545 ### 0.545 0.55 ### 15,929 ### 68.7 32.4
2021-Jan-04 Mon ### ### 0.53 0.53 18,848 ### ### 23.3 ###
2020-Dec-31 Thu 0.555 0.56 0.555 0.56 ### ### ### 78.6 ###
2020-Dec-30 Wed ### 0.54 0.49 0.54 ### 18,025 ### ### 31.8
2020-Dec-29 Tue 0.5 0.54 0.5 0.54 ### 19,428 ### ### 31.8
2020-Dec-24 Thu 0.52 ### ### 0.5 ### ### -3.8 ### ###
2020-Dec-23 Wed ### 0.5 ### 0.5 ### ### ### 71.4 ###
2020-Dec-22 Tue 0.5 0.5 0.5 0.5 ### ### ### 76.7 ###
2020-Dec-21 Mon 0.52 0.52 0.5 0.5 ### ### -3.8 16.8 ###
2020-Dec-18 Fri 0.54 0.54 0.54 0.54 0 31.8
2020-Dec-17 Thu 0.52 0.545 0.48 0.54 50,770 ### 3.8 90.8 31.8
2020-Dec-16 Wed 0.52 0.52 0.5 ### ### ### ### 34.7 30.3
2020-Dec-15 Tue 0.55 0.55 0.5 0.52 ### 52,874 -5.5 13.7 30.6
2020-Dec-14 Mon 0.555 0.56 0.555 0.555 ### 24,976 ### ### 32.6
2020-Dec-11 Fri 0.55 0.55 0.55 0.55 33,789 18,583 ### ### 32.4
2020-Dec-10 Thu 0.51 0.51 0.51 0.51 ### 7,650 ### 75.9 ###
2020-Dec-09 Wed 0.51 0.51 0.5 0.5 103,228 ### ### ### ###
2020-Dec-08 Tue 0.51 ### 0.5 0.51 ### 22,279 ### 67.8 ###
2020-Dec-07 Mon ### ### ### ### ### 5,555 ### ### 29.7
2020-Dec-04 Fri ### 0.525 ### ### ### 29,720 -1.9 20.9 29.7
2020-Dec-03 Thu 0.53 0.53 0.51 0.52 2,648 1,376 -1.9 22.9 30.6
2020-Dec-02 Wed ### 0.57 0.53 0.53 ### 11,475 ### ### ###
2020-Dec-01 Tue 0.51 0.56 0.51 0.555 40,050 21,426 8.8 97.4 32.6
2020-Nov-30 Mon 0.51 0.53 0.5 0.53 ### 38,877 3.9 92.5 ###
2020-Nov-27 Fri 0.54 0.54 0.5 0.52 ### 109,270 ### ### 30.6
2020-Nov-26 Thu 0.545 0.555 0.54 0.54 ### 8,521 ### ### 31.8
2020-Nov-25 Wed ### 0.57 ### 0.545 42,984 23,748 ### ### 32.1
2020-Nov-24 Tue 0.56 0.56 0.53 0.53 42,680 ### -5.4 ### ###
2020-Nov-23 Mon ### ### ### 0.555 ### ### ### ### 32.6
2020-Nov-20 Fri 0.7 0.71 ### ### 497,957 ### ### ### 37.1
2020-Nov-19 Thu 0.575 ### 0.575 0.675 ### ### ### 99.1 39.7
2020-Nov-18 Wed 0.52 0.59 0.52 0.55 97,524 54,125 ### 95.1 32.4
2020-Nov-17 Tue 0.51 0.51 0.485 ### ### ### -1.0 ### 29.7
2020-Nov-16 Mon 0.555 0.555 0.555 0.555 0 32.6
2020-Nov-13 Fri 0.555 0.56 0.51 0.555 ### ### ### ### 32.6
2020-Nov-12 Thu 0.56 0.56 0.52 0.52 ### 31,622 -7.1 4.2 30.6
2020-Nov-11 Wed 0.51 0.525 ### 0.525 66,927 ### 2.9 ### 30.9
2020-Nov-10 Tue 0.51 0.53 ### 0.51 51,448 ### ### ### ###
2020-Nov-09 Mon ### 0.54 0.5 0.53 ### 34,840 ### ### ###
2020-Nov-06 Fri 0.5 0.51 0.485 0.485 84,252 ### ### 12.1 ###
2020-Nov-05 Thu ### 0.5 ### 0.5 ### ### ### 72.7 ###
2020-Nov-04 Wed 0.48 0.48 0.47 0.47 ### 46,358 -2.1 ### 27.6
2020-Nov-03 Tue ### 0.5 0.46 0.46 ### 11,854 -7.1 ### 27.1
2020-Nov-02 Mon 0.525 0.525 0.48 0.48 ### ### -8.6 ### 28.2
2020-Oct-30 Fri ### 0.525 0.5 0.5 ### 13,178 ### ### ###
2020-Oct-29 Thu 0.49 0.51 0.49 0.5 53,125 ### 2.0 78.8 ###
2020-Oct-28 Wed ### 0.5 0.49 0.49 ### ### ### ### ###
2020-Oct-27 Tue 0.525 0.525 0.5 0.5 ### 20,978 ### ### ###
2020-Oct-26 Mon 0.56 0.56 0.545 0.55 ### ### -1.8 ### 32.4
2020-Oct-23 Fri 0.55 0.55 0.55 0.55 5,780 3,179 ### 70.2 32.4
2020-Oct-22 Thu 0.55 0.56 0.5 0.54 186,274 98,725 ### 26.0 31.8
2020-Oct-21 Wed 0.57 0.57 0.555 0.555 ### 8,376 ### 18.8 32.6
2020-Oct-20 Tue 0.59 0.59 0.57 0.57 ### 16,527 ### 15.1 ###
2020-Oct-19 Mon ### ### 0.575 0.59 ### ### -0.8 ### 34.7
2020-Oct-16 Fri ### ### ### ### 394,887 ### ### 92.5 ###
2020-Oct-15 Thu ### 0.57 0.53 ### ### 67,175 ### ### 33.2
2020-Oct-14 Wed 0.55 0.575 0.525 0.53 ### ### ### ### ###
2020-Oct-13 Tue 0.49 0.58 0.49 0.55 568,025 ### 12.2 98.1 32.4
2020-Oct-12 Mon 0.45 0.49 0.41 0.49 121,185 ### 8.9 ### ###
2020-Oct-09 Fri 0.475 0.475 0.42 0.42 45,258 20,252 -11.6 ### 24.7
2020-Oct-08 Thu 0.5 0.5 0.44 0.44 ### 211,079 ### ### 25.9
2020-Oct-07 Wed 0.45 0.49 0.43 0.485 249,825 ### 7.8 ### ###
2020-Oct-06 Tue 0.45 0.46 0.45 0.46 50,448 22,953 2.2 80.3 27.1
2020-Oct-05 Mon 0.4 0.48 0.4 0.46 ### 112,125 ### 98.9 27.1
2020-Oct-02 Fri ### 0.41 ### 0.4 ### 64,847 ### ### ###
2020-Oct-01 Thu ### 0.385 ### ### 47,454 17,676 1.4 75.2 ###
2020-Sep-30 Wed ### ### ### ### 14,459 5,349 ### 78.9 21.8
2020-Sep-29 Tue ### ### ### ### ### 1,850 ### ### 21.8
2020-Sep-28 Mon 0.355 ### 0.355 ### ### 3,625 4.2 ### 21.8
2020-Sep-25 Fri ### ### 0.355 0.355 ### 24,220 -6.6 ### 20.9
2020-Sep-24 Thu ### ### 0.355 0.355 ### ### -6.6 8.2 20.9
2020-Sep-23 Wed ### 0.385 ### 0.385 ### 7,554 4.1 ### 22.6
2020-Sep-22 Tue 0.385 0.385 ### ### 15,243 5,754 ### 14.6 21.8
2020-Sep-21 Mon ### 0.4 ### ### ### ### 6.8 ### 23.2
2020-Sep-18 Fri 0.4 0.42 0.4 ### ### 59,372 1.3 ### ###
2020-Sep-17 Thu ### 0.4 ### 0.4 ### ### ### 97.3 ###
2020-Sep-16 Wed ### 0.355 ### 0.355 ### 19,843 ### 88.9 20.9
     Prev Section Enhanced    Basic Format Daily Prices for DDB    Bottom Next Section
Basic Prices for DDB
     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 2021-03-09 15:06:33 thru 2021-03-09 15:06:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000