Various chartings for (LHG) LIHIR GOLD LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.52
| ###
| 0.0 |
MAX
| ###
| ###
| 99.2 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for LHG
|
Weekly    Format Enhanced Daily Prices for LHG    Basic |
End of day Prices (Enhanced format), last 120 Days for (LHG) LIHIR GOLD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.0526 |
2007-Jun-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.0
| ###
| ### |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 11,609,527
| 36,221,724
| 0.6
| 65.0
| 59.5 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 24.9
| 58.6 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 10,024,874
| ###
| ###
| ###
| 59.5 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 11,621,789
| ###
| -0.6
| ###
| 58.9 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
| ###
| 96,327,375
| ###
| ###
| 59.5 |
2007-May-24 Thu
| ###
| 3.28
| ###
| 3.21
| 32,738,724
| 105,746,078
| 0.9
| 79.3
| ### |
2007-May-23 Wed
| ###
| ###
| ###
| ###
| 11,723,285
| ###
| ###
| 67.3
| ### |
2007-May-22 Tue
| 3.21
| 3.23
| ###
| ###
| ###
| ###
| -1.2
| ###
| ### |
2007-May-21 Mon
| 3.2
| 3.25
| ###
| 3.23
| 14,970,478
| ###
| ###
| ###
| ### |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.8
| 60.1 |
2007-May-17 Thu
| ###
| 3.21
| ###
| 3.21
| ###
| 93,706,743
| 2.2
| 82.7
| ### |
2007-May-16 Wed
| ###
| 3.21
| ###
| ###
| 21,111,823
| ###
| -0.9
| ###
| 59.9 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| ###
| 101,928,984
| ###
| 89.4
| 59.5 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.7
| ###
| 58.6 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
| 18,958,272
| ###
| ###
| ###
| 56.7 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 17,223,627
| 52,618,180
| -0.7
| ###
| 58.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
| 16,853,626
| ###
| 0.6
| ###
| 58.9 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| ###
| 60,523,548
| ###
| 32.1
| ### |
2007-May-07 Mon
| ###
| ###
| ###
| ###
| ###
| 75,361,852
| 2.0
| 82.0
| 58.9 |
2007-May-04 Fri
| 3
| ###
| ###
| ###
| ###
| 32,935,450
| ###
| 63.3
| 57.2 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 13,414,174
| 39,504,742
| ###
| ###
| ### |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| ###
| 31,926,989
| 0.3
| 64.2
| ### |
2007-May-01 Tue
| ###
| ###
| ###
| ###
| 13,584,558
| 39,870,677
| -0.7
| ###
| ### |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 56.7 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| ###
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| ###
| 57.4 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 32,915,685
| ###
| -2.3
| 18.6
| 57.2 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| ###
| 201,968,473
| ###
| 88.7
| 58.2 |
2007-Apr-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-18 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-16 Mon
| 3.27
| ###
| 3.27
| ###
| 13,951,646
| ###
| 2.8
| ###
| 63.9 |
2007-Apr-13 Fri
| 3.27
| 3.27
| ###
| 3.2
| ###
| 30,916,258
| -2.1
| ###
| ### |
2007-Apr-12 Thu
| 3.29
| ###
| 3.25
| 3.26
| ###
| 22,581,174
| ###
| ###
| 62.0 |
2007-Apr-11 Wed
| ###
| ###
| 3.25
| 3.29
| ###
| 24,069,978
| ###
| ###
| 62.5 |
2007-Apr-10 Tue
| ###
| ###
| 3.27
| ###
| ###
| ###
| ###
| 61.8
| 62.9 |
2007-Apr-05 Thu
| ###
| ###
| 3.29
| ###
| 6,771,272
| 22,379,053
| ###
| ###
| 62.7 |
2007-Apr-04 Wed
| 3.23
| 3.27
| 3.22
| 3.27
| ###
| 20,757,187
| ###
| 73.6
| 62.2 |
2007-Apr-03 Tue
| 3.21
| 3.22
| ###
| 3.21
| 4,218,656
| ###
| ###
| ###
| ### |
2007-Apr-02 Mon
| 3.22
| 3.24
| ###
| 3.2
| 5,117,576
| ###
| -0.6
| ###
| ### |
2007-Mar-30 Fri
| 3.23
| 3.26
| 3.2
| 3.26
| 11,661,158
| 37,665,540
| 0.9
| 69.8
| 62.0 |
2007-Mar-29 Thu
| 3.24
| 3.26
| 3.22
| 3.24
| ###
| 18,116,443
| ###
| 62.7
| ### |
2007-Mar-28 Wed
| 3.27
| ###
| 3.21
| 3.21
| ###
| ###
| ###
| 21.4
| ### |
2007-Mar-27 Tue
| 3.28
| ###
| 3.24
| 3.24
| ###
| ###
| -1.2
| 25.1
| ### |
2007-Mar-26 Mon
| 3.23
| 3.26
| 3.2
| 3.26
| 7,078,572
| 22,863,787
| 0.9
| 74.7
| 62.0 |
2007-Mar-23 Fri
| 3.25
| 3.29
| 3.23
| 3.25
| 7,989,787
| ###
| ###
| ###
| 61.8 |
2007-Mar-22 Thu
| 3.23
| 3.25
| 3.2
| 3.23
| ###
| ###
| ###
| ###
| ### |
2007-Mar-21 Wed
| ###
| 3.2
| ###
| ###
| ###
| ###
| -0.6
| 34.9
| ### |
2007-Mar-20 Tue
| ###
| 3.2
| ###
| ###
| 6,308,282
| 19,997,253
| -0.9
| ###
| 60.1 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| 83.4
| ### |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 58.7 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
| ###
| 42,125,950
| ###
| ###
| 58.9 |
2007-Mar-14 Wed
| ###
| ###
| 3
| ###
| ###
| 36,176,555
| -1.0
| ###
| 57.4 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 5,871,086
| 18,493,920
| -1.6
| 24.4
| 59.3 |
2007-Mar-12 Mon
| ###
| 3.2
| ###
| ###
| ###
| 20,126,646
| ###
| 68.5
| ### |
2007-Mar-09 Fri
| ###
| 3.2
| ###
| ###
| ###
| ###
| -1.3
| 21.1
| 59.9 |
2007-Mar-08 Thu
| 3.2
| 3.22
| ###
| ###
| 10,787,341
| 34,303,744
| -1.3
| ###
| 60.1 |
2007-Mar-07 Wed
| 3.24
| 3.27
| ###
| ###
| 11,887,581
| ###
| -1.9
| 16.7
| ### |
2007-Mar-06 Tue
| ###
| 3.2
| ###
| ###
| ###
| ###
| 2.9
| ###
| ### |
2007-Mar-05 Mon
| ###
| 3.22
| ###
| ###
| ###
| ###
| -4.1
| ###
| 58.2 |
2007-Mar-02 Fri
| ###
| ###
| 3.25
| 3.27
| ###
| 33,743,544
| ###
| 32.7
| 62.2 |
2007-Mar-01 Thu
| ###
| 3.43
| ###
| ###
| ###
| ###
| ###
| ###
| 63.9 |
2007-Feb-28 Wed
| 3.23
| ###
| 3.22
| ###
| 18,394,245
| ###
| 2.8
| 77.4
| 63.1 |
2007-Feb-27 Tue
| 3.57
| 3.59
| 3.44
| 3.46
| 13,365,658
| 46,980,287
| -3.1
| 14.2
| ### |
2007-Feb-26 Mon
| 3.54
| ###
| 3.52
| 3.57
| 10,438,226
| ###
| 0.8
| 71.6
| ### |
2007-Feb-23 Fri
| 3.46
| 3.57
| 3.44
| 3.47
| ###
| 118,630,247
| 0.3
| 67.6
| ### |
2007-Feb-22 Thu
| ###
| 3.51
| ###
| 3.51
| 45,045,947
| 154,732,827
| 3.8
| 90.7
| 66.7 |
2007-Feb-21 Wed
| 3.28
| ###
| 3.25
| 3.26
| ###
| 32,191,151
| ###
| 38.3
| 62.0 |
2007-Feb-20 Tue
| ###
| 3.43
| ###
| ###
| ###
| ###
| ###
| 70.5
| 64.1 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| ###
| 24,639,173
| ###
| ###
| 63.9 |
2007-Feb-16 Fri
| ###
| ###
| 3.27
| 3.28
| ###
| ###
| ###
| ###
| 62.4 |
2007-Feb-15 Thu
| 3.41
| 3.41
| ###
| ###
| 11,310,628
| ###
| -2.1
| 17.8
| 63.5 |
2007-Feb-14 Wed
| 3.29
| ###
| 3.27
| ###
| ###
| 49,179,385
| 1.8
| 81.0
| 63.7 |
2007-Feb-13 Tue
| 3.26
| 3.27
| 3.24
| 3.25
| 7,872,477
| ###
| ###
| 34.4
| 61.8 |
2007-Feb-12 Mon
| 3.21
| ###
| 3.2
| ###
| ###
| 70,432,682
| ###
| 88.2
| 62.7 |
2007-Feb-09 Fri
| ###
| 3.21
| ###
| ###
| 14,397,724
| 45,856,750
| 0.9
| 71.8
| ### |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 6,365,980
| 19,989,177
| -1.6
| 21.1
| 59.1 |
2007-Feb-07 Wed
| 3.2
| 3.21
| ###
| ###
| 6,005,449
| 19,127,355
| ###
| 38.9
| ### |
2007-Feb-06 Tue
| ###
| 3.2
| ###
| ###
| ###
| 25,003,220
| ###
| 74.0
| ### |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 60.1 |
2007-Feb-02 Fri
| 3.21
| 3.22
| ###
| ###
| ###
| ###
| ###
| ###
| 59.9 |
2007-Feb-01 Thu
| ###
| 3.2
| ###
| ###
| ###
| 51,429,954
| ###
| 69.9
| ### |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| ###
| 43,221,284
| ###
| ###
| 58.7 |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.6
| ###
| 59.3 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 11,148,179
| ###
| ###
| 23.8
| 57.8 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
| 25,077,087
| 77,237,427
| 1.0
| ###
| 58.7 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
| 19,690,380
| ###
| ###
| ###
| 57.2 |
2007-Jan-23 Tue
| 2.89
| ###
| 2.89
| ###
| 3,782,180
| ###
| 0.3
| ###
| ### |
2007-Jan-22 Mon
| ###
| ###
| 2.89
| ###
| ###
| 28,383,384
| -0.3
| 34.1
| ### |
2007-Jan-19 Fri
| 2.89
| ###
| 2.85
| 2.89
| ###
| ###
| ###
| 63.9
| 54.9 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 10,767,644
| ###
| ###
| 16.7
| ### |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| 69.8
| ### |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 5,978,455
| 17,845,688
| ###
| ###
| ### |
2007-Jan-15 Mon
| ###
| 3
| ###
| 3
| ###
| ###
| ###
| 72.7
| 57.0 |
2007-Jan-12 Fri
| 2.86
| ###
| 2.85
| 2.88
| ###
| 38,262,840
| ###
| 67.2
| 54.8 |
2007-Jan-11 Thu
| 2.81
| 2.85
| 2.81
| 2.84
| ###
| ###
| ###
| 76.0
| 54.0 |
2007-Jan-10 Wed
| 2.88
| ###
| 2.79
| 2.79
| ###
| 45,588,874
| -3.1
| ###
| ### |
2007-Jan-09 Tue
| ###
| ###
| 2.87
| ###
| 15,492,241
| ###
| ###
| 65.6
| ### |
2007-Jan-08 Mon
| 2.87
| ###
| 2.85
| 2.87
| ###
| 35,679,552
| ###
| ###
| 54.6 |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
| 9,671,549
| 28,627,785
| -1.7
| 20.7
| ### |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
| 14,266,853
| ###
| ###
| 27.1
| 57.2 |
2007-Jan-03 Wed
| 3.23
| 3.23
| ###
| ###
| 4,787,546
| 15,272,271
| -2.5
| 17.2
| 59.9 |
2007-Jan-02 Tue
| ###
| 3.21
| ###
| 3.2
| 8,112,729
| 25,717,350
| ###
| ###
| ### |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 9,049,658
| 28,415,926
| ###
| ###
| 59.3 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 7,608,241
| ###
| ###
| ###
| 58.7 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 5,870,987
| ###
| ###
| ###
| 58.0 |
2006-Dec-22 Fri
| ###
| 3
| ###
| 3
| 12,163,971
| 36,005,354
| 1.4
| 78.7
| 57.0 |
2006-Dec-21 Thu
| ###
| ###
| 3
| ###
| ###
| ###
| ###
| 33.7
| 57.2 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| ###
| 57.8 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| ###
| 16,407,585
| -1.0
| ###
| 57.2 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 72.2
| 58.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 4,768,022
| ###
| -0.6
| ###
| 58.6 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 9,696,780
| ###
| 2.7
| ###
| 58.7 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| ###
| 27,246,847
| -2.0
| 16.3
| 56.7 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| ###
| 29,478,345
| -1.0
| 28.0
| 57.8 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 15,788,471
| ###
| -2.9
| 13.3
| 57.6 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| ###
| 30,251,358
| 0.3
| ###
| 59.5 |
|
Enhanced    Basic Format Daily Prices for LHG    Bottom |
Basic Prices for LHG
|
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 2024-03-19 13:15:36 thru 2024-03-19 13:15:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|