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

Currently Sat 21-Sep-25 12:53:49 PM 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

(LAL) LOWAN AUSTRALIA LIMITED home page...

     Prev Section TOC    Company Info for LAL    Fundamental Next Section
Listing Code LAL
Listing Name LOWAN AUSTRALIA LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name LOWAN AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LAL7


Maximum Price date available .. Friday 24th September 2021
Latest price with VOLUME for LAL .. Monday 6th June 2005

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

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company LAL
DATE 2005-04-22 ### 2005-02-25 ### ###
SHARE PRICE 0.075 0.076 ### 0.056 ###
MARKET CAP ### ### ### 9475740.344 ###
DIVIDEND YIELD 0 0 0 0 0
Price to Earnings (PE) Price/EPS 0 0 0 0 0
Earnings/Share (EPS) ### ### ### -0.0148 -0.0148
EARNINGS YIELD% 0 0 0 0 0
DEBT EQUITY 77.7 77.7 77.7 77.7 77.7
Net Tangible Assets (NTA) ### ### ### ### ###
DIV COVER 0 0 0 0 0
SHARE PRICE NTA 3.75 3.8 3.25 2.8 2.7
CVGI 0 0 0 0 0
FRANK 0 0 0 0 0
DIVPS 0 0 0 0 0
52 WK HI LAST% ### 3.947368421 ### 46.42857143 ###
52 WK LO LAST% 52 ### ### 35.71428571 ###
ALLORDS DIVYIELD 3.82 3.77 3.74 ### 3.77
DIV YIELD ALLORDS DIV YIELD 0 0 0 0 0
ALLORDS PE ### ### 15.85 16.57 ###
PE ALLORDSPE 0 0 0 0 0
EARNINGS YIELD BOND RATE 0 0 0 0 0
DIV YIELD BONDRATE 0 0 0 0 0
10 YEAR BOND YIELD ### 5.585 5.51 5.24 5.28
AUD 0.7756 0.7822 0.7852 ### 0.75
ISSUED SHARES ### 169,209,649 169,209,649 169,209,649 169,209,649
DMI 49 49 44 21
RS I5 ### ### ### 40.0388
STOCH ### ### 87.5 50
ADX ### ### ### ###
MOV 10 0.0642 0.0642 0.0557 0.0552
MOV 40 ### ### 0.0557 0.0549
STD 10 ###
HIGHEST 0.085 ###
LOWEST 0.026 0.026
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0 0 0 0
DIVIDEND FRANKING 0 0 0 0 0
HIGHEST P ### ### ###
LOWEST P 0.054 0.052 ###
STDEV ### ### ###
Year High 0 0 0 0 0
Year Low 0 0 0 0 0
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 LAL    Options Next Section

Score Company LAL for Ownership
CtrLinksDateNewsScore
1 an 2005-09-16  2021-09-17 11:50 GMT, Price
Closed at $0.073
-3
Price range $0.025 -> $0.088, for Dates 2003-Jul-22 Tue -> 2005-Jun-06 Mon
 

     Prev Section News    Options owned by LAL    Warrants Next Section
No OPTIONS for company (LAL) LOWAN AUSTRALIA LIMITED.
     Prev Section Options    Warrants owned by LAL    Charting Next Section
No Warrants for company (LAL) LOWAN AUSTRALIA LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (LAL) LOWAN AUSTRALIA 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 0.025 826 ###
MAX 0.088 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for LAL

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


End of day Prices (Enhanced format),

last 120 Days for (LAL) LOWAN AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.012199999999999999
2005-Sep-16 Fri 0.073 0.073 0.073 0.073 0 ###
2005-Sep-15 Thu 0.073 0.073 0.073 0.073 0 ###
2005-Sep-14 Wed 0.073 0.073 0.073 0.073 0 ###
2005-Sep-13 Tue 0.073 0.073 0.073 0.073 0 ###
2005-Sep-12 Mon 0.073 0.073 0.073 0.073 0 ###
2005-Jun-14 Tue 0 0 0 0 0 0.0
2005-Jun-10 Fri 0.073 0.073 0.073 0.073 0 ###
2005-Jun-09 Thu 0.073 0.073 0.073 0.073 0 ###
2005-Jun-08 Wed 0.073 0.073 0.073 0.073 0 ###
2005-Jun-07 Tue 0.073 0.073 0.073 0.073 0 ###
2005-Jun-06 Mon 0.073 0.073 0.073 0.073 ### 4,124 ### ### ###
2005-Jun-03 Fri 0.072 0.072 0.072 0.072 0 ###
2005-Jun-02 Thu 0.072 0.072 0.072 0.072 0 ###
2005-Jun-01 Wed 0.072 0.072 0.072 0.072 0 ###
2005-May-31 Tue 0.072 0.072 0.072 0.072 0 ###
2005-May-30 Mon 0.072 0.072 0.072 0.072 ### 144 ### 68.9 ###
2005-May-27 Fri 0.072 0.072 0.072 0.072 21,740 ### ### 66.2 ###
2005-May-26 Thu 0.073 0.073 0.073 0.073 0 ###
2005-May-25 Wed 0.073 0.073 0.073 0.073 0 ###
2005-May-24 Tue 0.073 0.073 0.073 0.073 0 ###
2005-May-23 Mon 0.073 0.073 0.073 0.073 0 ###
2005-May-20 Fri 0.073 0.073 0.073 0.073 0 ###
2005-May-19 Thu 0.073 0.073 0.073 0.073 0 ###
2005-May-18 Wed 0.073 0.073 0.073 0.073 0 ###
2005-May-17 Tue 0.073 0.073 0.073 0.073 0 ###
2005-May-16 Mon 0.073 0.073 0.073 0.073 0 ###
2005-May-13 Fri 0.073 0.073 0.073 0.073 ### 1,970 ### 68.6 ###
2005-May-12 Thu 0.073 0.073 0.073 0.073 8,427 ### ### ### ###
2005-May-11 Wed 0.076 0.076 0.076 0.076 0 ###
2005-May-10 Tue 0.076 0.076 0.076 0.076 0 ###
2005-May-09 Mon 0.076 0.076 0.076 0.076 0 ###
2005-May-06 Fri 0.076 0.076 0.076 0.076 ### ### ### 63.3 ###
2005-May-05 Thu 0.073 0.073 0.073 0.073 ### 948 ### ### ###
2005-May-04 Wed 0.073 0.073 0.073 0.073 0 ###
2005-May-03 Tue 0.073 0.073 0.073 0.073 ### ### ### ### ###
2005-May-02 Mon 0.075 0.075 0.075 0.075 0 -6.1
2005-Apr-29 Fri 0.075 0.075 0.075 0.075 ### 10,875 ### ### -6.1
2005-Apr-28 Thu 0.075 0.075 0.075 0.075 ### 5,625 ### 74.0 -6.1
2005-Apr-27 Wed 0.075 0.075 0.075 0.075 ### ### ### 72.5 -6.1
2005-Apr-26 Tue 0.075 0.075 0.075 0.075 ### 8,325 ### ### -6.1
2005-Apr-22 Fri 0.075 0.075 0.075 0.075 ### 28,125 ### 71.3 -6.1
2005-Apr-21 Thu 0.075 0.075 0.075 0.075 ### 41,273 ### ### -6.1
2005-Apr-20 Wed 0.075 0.075 0.075 0.075 676,540 50,740 ### 72.6 -6.1
2005-Apr-19 Tue 0.075 0.075 0.075 0.075 ### ### ### ### -6.1
2005-Apr-18 Mon 0.075 0.075 0.075 0.075 ### 45,525 ### ### -6.1
2005-Apr-15 Fri 0.075 0.075 0.075 0.075 ### ### ### ### -6.1
2005-Apr-14 Thu 0.075 0.075 0.075 0.075 ### 9,750 ### 80.1 -6.1
2005-Apr-13 Wed 0.076 0.076 0.075 0.075 ### 553,473 ### 26.3 -6.1
2005-Apr-12 Tue 0.075 0.075 0.075 0.075 4,276,073 ### ### 72.3 -6.1
2005-Apr-11 Mon 0.073 0.073 0.073 0.073 ### ### ### 77.6 ###
2005-Apr-08 Fri 0.073 0.073 0.073 0.073 ### 3,649 ### ### ###
2005-Apr-07 Thu 0.073 0.073 0.073 0.073 ### 10,950 ### ### ###
2005-Apr-06 Wed 0.073 0.074 0.073 0.074 ### 11,772 1.4 ### -6.1
2005-Apr-05 Tue 0.072 0.072 0.072 0.072 ### ### ### 72.1 ###
2005-Apr-04 Mon 0.072 0.073 0.072 0.073 ### ### 1.4 85.9 ###
2005-Apr-01 Fri 0.073 0.073 0.073 0.073 ### 85,775 ### 65.0 ###
2005-Mar-31 Thu 0.073 0.073 0.073 0.073 ### 72,559 ### 64.4 ###
2005-Mar-30 Wed 0.073 0.073 0.072 0.073 ### 46,146 ### ### ###
2005-Mar-29 Tue 0.074 0.074 0.074 0.074 771,150 ### ### ### -6.1
2005-Mar-24 Thu 0.074 0.074 0.074 0.074 ### ### ### 77.7 -6.1
2005-Mar-23 Wed 0.075 0.075 0.074 0.074 ### 10,057 ### 31.7 -6.1
2005-Mar-22 Tue 0.074 0.075 0.074 0.075 89,850 ### 1.4 86.0 -6.1
2005-Mar-21 Mon 0.074 0.075 0.074 0.075 ### 24,845 1.4 ### -6.1
2005-Mar-18 Fri 0.074 0.075 0.074 0.074 ### 20,825 ### 64.3 -6.1
2005-Mar-17 Thu 0.075 0.075 0.075 0.075 ### ### ### ### -6.1
2005-Mar-16 Wed 0.073 0.075 0.073 0.074 ### 7,585 1.4 ### -6.1
2005-Mar-15 Tue 0.074 0.074 0.072 0.073 ### 28,470 -1.4 ### ###
2005-Mar-14 Mon 0.075 0.075 0.074 0.074 ### 5,587 ### 21.7 -6.1
2005-Mar-11 Fri 0.075 0.075 0.075 0.075 ### 1,875 ### 66.9 -6.1
2005-Mar-10 Thu 0.075 0.075 0.075 0.075 ### ### ### ### -6.1
2005-Mar-09 Wed 0.075 0.075 0.075 0.075 371,648 27,873 ### ### -6.1
2005-Mar-08 Tue 0.076 0.076 0.075 0.076 454,170 34,289 ### 68.8 ###
2005-Mar-07 Mon 0.076 0.076 0.076 0.076 ### ### ### 68.4 ###
2005-Mar-04 Fri 0.076 0.076 0.076 0.076 ### ### ### ### ###
2005-Mar-03 Thu 0.075 0.079 0.075 0.077 ### ### ### ### ###
2005-Mar-02 Wed ### ### ### ### 0 ###
2005-Mar-01 Tue ### ### ### ### 400,722 26,046 ### ### ###
2005-Feb-28 Mon ### ### ### ### ### ### ### ### ###
2005-Feb-25 Fri ### ### ### ### 1,381,442 ### ### ### -5.3
2005-Feb-24 Thu ### ### ### ### 0 -5.2
2005-Feb-23 Wed ### ### ### ### 225,480 ### 1.6 ### -5.2
2005-Feb-22 Tue ### ### ### ### ### ### ### 75.8 -5.2
2005-Feb-21 Mon ### ### ### ### ### 9,088 ### ### -5.2
2005-Feb-18 Fri ### ### ### ### 0 -5.2
2005-Feb-17 Thu ### ### ### ### ### 6,121 ### ### -5.2
2005-Feb-16 Wed ### ### ### ### 145,856 ### ### 73.6 -5.2
2005-Feb-15 Tue ### ### ### ### ### 17,286 ### 73.7 -5.2
2005-Feb-14 Mon ### ### ### ### 222,652 14,583 ### 22.6 -5.3
2005-Feb-11 Fri ### ### ### ### ### 38,252 ### 65.8 -5.3
2005-Feb-10 Thu ### ### ### ### ### ### ### 74.2 -5.3
2005-Feb-09 Wed ### ### ### ### ### ### ### 73.8 -5.3
2005-Feb-08 Tue ### ### ### ### ### ### ### 99.2 ###
2005-Feb-07 Mon 0.055 0.057 0.053 0.057 ### ### ### 92.5 -4.7
2005-Feb-04 Fri 0.055 0.055 0.055 0.055 ### 440 ### ### -4.5
2005-Feb-03 Thu 0.054 0.054 0.054 0.054 ### 288 ### ### ###
2005-Feb-02 Wed 0.058 0.058 0.058 0.058 0 -4.8
2005-Feb-01 Tue 0.058 0.058 0.058 0.058 ### ### ### 68.0 -4.8
2005-Jan-31 Mon 0.058 0.058 0.058 0.058 0 -4.8
2005-Jan-28 Fri 0.054 0.058 0.052 0.058 ### 5,582 ### 97.1 -4.8
2005-Jan-27 Thu 0.057 0.058 0.057 0.058 ### 14,950 1.8 82.9 -4.8
2005-Jan-25 Tue 0.055 0.056 0.055 0.056 68,857 3,821 ### ### ###
2005-Jan-24 Mon 0.055 0.055 0.055 0.055 ### 2,882 ### ### -4.5
2005-Jan-21 Fri 0.059 0.059 0.059 0.059 0 ###
2005-Jan-20 Thu 0.056 0.059 0.056 0.059 ### 5,750 5.4 96.5 ###
2005-Jan-19 Wed 0.056 0.056 0.056 0.056 0 ###
2005-Jan-18 Tue 0.056 0.056 0.056 0.056 0 ###
2005-Jan-17 Mon 0.056 0.056 0.056 0.056 0 ###
2005-Jan-14 Fri 0.056 0.056 0.056 0.056 ### ### ### 72.0 ###
2005-Jan-13 Thu 0.055 0.057 0.055 0.057 ### 2,324 ### ### -4.7
2005-Jan-12 Wed 0.054 0.056 0.054 0.056 59,488 3,271 ### 92.0 ###
2005-Jan-11 Tue 0.055 0.055 0.055 0.055 ### ### ### ### -4.5
2005-Jan-10 Mon 0.054 0.054 0.054 0.054 0 ###
2005-Jan-07 Fri 0.054 0.054 0.054 0.054 ### 1,080 ### ### ###
2005-Jan-06 Thu 0.056 0.056 0.056 0.056 0 ###
2005-Jan-05 Wed 0.056 0.056 0.056 0.056 0 ###
2005-Jan-04 Tue 0.056 0.056 0.056 0.056 0 ###
2004-Dec-31 Fri 0.056 0.056 0.056 0.056 ### ### ### ### ###
2004-Dec-30 Thu 0.056 0.056 0.055 0.055 ### ### -1.8 12.5 -4.5
2004-Dec-29 Wed 0.054 0.054 0.054 0.054 0 ###
2004-Dec-24 Fri 0.054 0.054 0.054 0.054 0 ###
     Prev Section Enhanced    Basic Format Daily Prices for LAL    Bottom Next Section
Basic Prices for LAL
     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 2021-09-25 12:53:49 thru 2021-09-25 12:53:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000