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 07:19:00 AM 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

(LHG) LIHIR GOLD LIMITED home page...

     Prev Section TOC    Company Info for LHG    Fundamental Next Section
Listing Code LHG
Listing Name LIHIR GOLD LIMITED
GICS Sector Materials
ISIN Name LIHIR GOLD LIMITED
ISIN Security 10 TOEA ORDINARY FULLY PAID
ISIN Code PG0008974597


Maximum Price date available .. Friday 4th December 2020
Latest price with VOLUME for LHG .. Friday 1st June 2007

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

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company LHG
DATE ### 2020-09-29 ### 2007-05-25 2007-04-27
SHARE PRICE ### ###
MARKET CAP 5,961,076,374 5,356,876,745
DIVIDEND YIELD 0 0
Price to Earnings (PE) Price/EPS 59.50570342 56.27376426
Earnings/Share (EPS) 0.0526 0.0526
EARNINGS YIELD% 1.680511182 1.777027027
DEBT EQUITY 21.4 21.4
Net Tangible Assets (NTA) ### ###
DIV COVER 0 0
SHARE PRICE NTA ### 4.553846154
CVGI
FRANK 0 0
DIVPS 0 0
52 WK HI LAST% 6.517571885 ###
52 WK LO LAST% 31.15015974 ###
ALLORDS DIVYIELD 3.57 3.59
DIV YIELD ALLORDS DIV YIELD 0 0
ALLORDS PE 14.81 14.676
PE ALLORDSPE 44.69570342 41.59776426
EARNINGS YIELD BOND RATE ### -4.182972973
DIV YIELD BONDRATE 0 0
10 YEAR BOND YIELD ### ###
AUD ### 0.825
ISSUED SHARES 1,904,497,244 1,809,755,657
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### ###
LOWEST 1.8285 1.8285
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0
DIVIDEND FRANKING 0 0
HIGHEST P
LOWEST P
STDEV
Year High 3.2885 ###
Year Low ### ###
Net Profit Margin% 0 0
Operating Margin% 0 0
Return on Avg Assets% 0 0
Return on Avg Equity% 0 0
No. Employees 0 0
52Week High 0 0
52Week Low 0 0

     Prev Section Fundamental    News for LHG    Options Next Section

Score Company LHG for Ownership
CtrLinksDateNewsScore
1 an 2007-06-04  2020-11-10 01:42 GMT, Price
Closed at $0
7
Price range $0.52 -> $3.64, for Dates 1996-Jul-01 Mon -> 2007-Jun-01 Fri
 

     Prev Section News    Options owned by LHG    Warrants Next Section
No OPTIONS for company (LHG) LIHIR GOLD LIMITED.
     Prev Section Options    Warrants owned by LHG    Charting Next Section
No Warrants for company (LHG) LIHIR GOLD LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (LHG) LIHIR GOLD 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 0.52 ### 0.0
MAX ### ### 99.2
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for LHG

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


End of day Prices (Enhanced format),

last 120 Days for (LHG) LIHIR GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(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
     Prev Section Enhanced    Basic Format Daily Prices for LHG    Bottom Next Section
Basic Prices for LHG
     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 07:19:00 thru 2020-12-05 07:19:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000