(LHG) LIHIR GOLD LIMITED home page...
TOC    Company Info for LHG    Fundamental
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 .. Monday 18th March 2024 Latest price with VOLUME for LHG .. Friday 1st June 2007
LHG is a company listed with the Australian Stock Exchange (ASX).
Company    Fundamental Data    News
More Historic Detail for Company LHG
DATE |
### |
2020-09-29 |
### |
2007-05-25 |
2007-04-27 |
### |
SHARE PRICE |
|
|
|
### |
### |
3.26 |
MARKET CAP |
|
|
|
5,961,076,374 |
5,356,876,745 |
### |
DIVIDEND YIELD |
|
|
|
0 |
0 |
0 |
Price to Earnings (PE) Price/EPS |
|
|
|
59.50570342 |
56.27376426 |
### |
Earnings/Share (EPS) |
|
|
|
0.0526 |
0.0526 |
0.0526 |
EARNINGS YIELD% |
|
|
|
1.680511182 |
1.777027027 |
### |
DEBT EQUITY |
|
|
|
21.4 |
21.4 |
21.4 |
Net Tangible Assets (NTA) |
|
|
|
### |
### |
### |
DIV COVER |
|
|
|
0 |
0 |
0 |
SHARE PRICE NTA |
|
|
|
### |
4.553846154 |
### |
CVGI |
|
|
|
|
|
|
FRANK |
|
|
|
0 |
0 |
0 |
DIVPS |
|
|
|
0 |
0 |
0 |
52 WK HI LAST% |
|
|
|
6.517571885 |
### |
11.65644172 |
52 WK LO LAST% |
|
|
|
31.15015974 |
### |
28.2208589 |
ALLORDS DIVYIELD |
|
|
|
3.57 |
3.59 |
### |
DIV YIELD ALLORDS DIV YIELD |
|
|
|
0 |
0 |
0 |
ALLORDS PE |
|
|
|
14.81 |
14.676 |
14.76 |
PE ALLORDSPE |
|
|
|
44.69570342 |
41.59776426 |
### |
EARNINGS YIELD BOND RATE |
|
|
|
### |
-4.182972973 |
### |
DIV YIELD BONDRATE |
|
|
|
0 |
0 |
0 |
10 YEAR BOND YIELD |
|
|
|
### |
### |
5.845 |
AUD |
|
|
|
### |
0.825 |
0.7884 |
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 |
1.985 |
DIVIDEND DATE EX |
|
|
|
|
|
|
DIVIDEND DATE PAY |
|
|
|
|
|
|
DIVIDEND AMOUNT |
|
|
|
0 |
0 |
0 |
DIVIDEND FRANKING |
|
|
|
0 |
0 |
0 |
HIGHEST P |
|
|
|
|
|
|
LOWEST P |
|
|
|
|
|
|
STDEV |
|
|
|
|
|
|
Year High |
|
|
|
3.2885 |
### |
### |
Year Low |
|
|
|
### |
### |
2.26 |
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 |
Fundamental    News for LHG    Options
Score Company LHG for Ownership
News    Options owned by LHG    Warrants
No OPTIONS for company (LHG) LIHIR GOLD LIMITED.
Options    Warrants owned by LHG    Charting
No Warrants for company (LHG) LIHIR GOLD LIMITED.
Warrants    Price Charting    Ext_Verification
Various chartings for (LHG) LIHIR GOLD LIMITED:
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
Server processing from 2024-03-19 14:00:12 thru 2024-03-19 14:00:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|