Listing Code | LNN |
Listing Name | LION NATHAN LIMITED |
GICS Sector | Food Beverage & Tobacco |
Company Listing | ASX listed company as at Wed Oct 28 19:53:26 EST 2009 |
ISIN Name | LION NATHAN LIMITED |
ISIN Security | ORDINARY FULLY PAID |
ISIN Code | AU000000LNN6 |
DATE | ### | 2009-06-26 | 2009-05-29 | 2009-04-24 | 2009-03-27 | 2009-02-20 |
---|---|---|---|---|---|---|
SHARE PRICE | 11.71 | 11.54 | 11.75 | ### | ### | 8.8 |
MARKET CAP | ### | ### | ### | ### | 4,289,951,175 | 4,701,316,356 |
DIVIDEND YIELD | 3.757472246 | 3.81 | 3.744680851 | 5.054151625 | 5.230386052 | 4.772727273 |
Price to Earnings (PE) Price/EPS | 22.87109375 | 22.53 | 22.94921875 | 16.23046875 | 15.68359375 | 17.1875 |
Earnings/Share (EPS) | ### | ### | ### | ### | ### | ### |
EARNINGS YIELD% | 4.372331341 | 4.43 | ### | ### | ### | ### |
DEBT EQUITY | 203.8 | 203.8 | 150.8 | 150.8 | 150.8 | 150.8 |
Net Tangible Assets (NTA) | ### | ### | ### | ### | ### | ### |
DIV COVER | ### | ### | ### | ### | ### | ### |
SHARE PRICE NTA | 0 | 0 | 0 | 0 | 0 | 0 |
CVGI | ||||||
FRANK | ||||||
DIVPS | 44 | 44 | 44 | 42 | 42 | 42 |
52 WK HI LAST% | 1.110162254 | 2.59 | 0.765957447 | ### | 21.04607721 | 11.25 |
52 WK LO LAST% | ### | 36.22 | ### | ### | 8.343711083 | ### |
ALLORDS DIVYIELD | ### | 5.48 | 5.47 | ### | ### | ### |
DIV YIELD ALLORDS DIV YIELD | -1.162527754 | ### | -1.725319149 | -0.845848375 | -0.819613948 | -2.297272727 |
ALLORDS PE | ### | 9.84 | ### | 9.82 | ### | 8.8 |
PE ALLORDSPE | 11.96109375 | ### | 12.94921875 | 6.41046875 | 6.06359375 | 8.3875 |
EARNINGS YIELD BOND RATE | -1.222668659 | -1.41 | ### | ### | ### | ### |
DIV YIELD BONDRATE | -1.837527754 | ### | -1.525319149 | 1.059151625 | 0.665386052 | 0.612727273 |
10 YEAR BOND YIELD | ### | 5.85 | 5.27 | ### | ### | ### |
AUD | 0.8385 | 0.8 | 0.8021 | 0.7074 | ### | 0.6388 |
ISSUED SHARES | ### | ### | ### | ### | ### | ### |
DMI | ||||||
RS I5 | ||||||
STOCH | ||||||
ADX | ||||||
MOV 10 | ||||||
MOV 40 | ||||||
STD 10 | ||||||
HIGHEST | 11.75 | 11.75 | 9.85 | 9.85 | 9.85 | |
LOWEST | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | |
DIVIDEND DATE EX | ### | ### | ### | ### | ### | |
DIVIDEND DATE PAY | 2009-06-23 | 2009-06-23 | ### | 2009-06-23 | 2009-06-23 | |
DIVIDEND AMOUNT | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | |
DIVIDEND FRANKING | ### | ### | ### | ### | ### | |
HIGHEST P | ||||||
LOWEST P | ||||||
STDEV | ||||||
Year High | 11.75 | 0 | 11.75 | ### | ### | 9.85 |
Year Low | 7.41 | 0 | 7.41 | 7.41 | 7.41 | 7.41 |
Net Profit Margin% | 0 | 0 | 0 | 0 | 0 | 0 |
Operating Margin% | 0 | 0 | 0 | 0 | 0 | 0 |
Return on Avg Assets% | 0 | 0 | 0 | 0 | 0 | 0 |
Return on Avg Equity% | 0 | 0 | 0 | 0 | 0 | 0 |
No. Employees | 0 | 0 | 0 | 0 | 0 | 0 |
52Week High | 0 | 0 | 0 | 0 | 0 | 0 |
52Week Low | 0 | 0 | 0 | 0 | 0 | 0 |
Ctr | Links | Date | News | Score |
---|---|---|---|---|
1 | an > | 2009-10-28 |   2024-03-02 08:54 GMT, Price Closed at $11.46 | -4 |
Price range $2.73 -> $11.95, for Dates 1996-Jul-01 Mon -> 2009-Oct-07 Wed   |
||||
2 | < an | 2009-10-28 |   2019-06-10 13:34 GMT, Delisted DeListed Company | 0 |
following completion of the scheme of arrangement between the Company and Kirin Holdings Company, Limited and its related bodies corporate.   |
News    Options owned by LNN    Warrants
|
|
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.512 |
---|---|---|---|---|---|---|---|---|---|
2009-Oct-28 Wed | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-27 Tue | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-26 Mon | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-23 Fri | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-22 Thu | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-21 Wed | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-20 Tue | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-19 Mon | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-16 Fri | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-15 Thu | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-14 Wed | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-13 Tue | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-12 Mon | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-09 Fri | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-08 Thu | 11.46 | 11.46 | 11.46 | 11.46 | 0 | 22.4 | |||
2009-Oct-07 Wed | 11.46 | 11.47 | 11.45 | 11.46 | 9,540,120 | 109,329,775 | ### | 64.1 | 22.4 |
2009-Oct-06 Tue | 11.46 | 11.47 | 11.46 | 11.47 | ### | 34,697,676 | 0.1 | ### | 22.4 |
2009-Oct-05 Mon | 11.45 | 11.46 | 11.45 | 11.46 | 428,478 | ### | 0.1 | 73.0 | 22.4 |
2009-Oct-02 Fri | 11.45 | 11.46 | 11.44 | 11.45 | ### | ### | ### | ### | ### |
2009-Oct-01 Thu | 11.44 | 11.45 | 11.44 | 11.45 | ### | 42,259,952 | 0.1 | 70.8 | ### |
2009-Sep-30 Wed | 11.45 | 11.45 | 11.44 | 11.45 | ### | 142,695,825 | ### | 68.2 | ### |
2009-Sep-29 Tue | 11.43 | 11.44 | 11.43 | 11.44 | ### | 52,385,027 | 0.1 | 70.2 | ### |
2009-Sep-28 Mon | 11.43 | 11.44 | 11.43 | 11.44 | ### | 56,826,975 | 0.1 | ### | ### |
2009-Sep-25 Fri | 11.44 | 11.44 | 11.42 | 11.44 | 4,165,684 | ### | ### | ### | ### |
2009-Sep-24 Thu | 11.44 | 11.44 | 11.43 | 11.43 | 2,086,975 | 23,864,559 | -0.1 | ### | 22.3 |
2009-Sep-23 Wed | 11.44 | 11.45 | 11.43 | 11.43 | ### | 47,153,826 | -0.1 | ### | 22.3 |
2009-Sep-22 Tue | 11.43 | 11.44 | 11.43 | 11.43 | 13,025,841 | ### | ### | ### | 22.3 |
2009-Sep-21 Mon | 11.44 | 11.45 | 11.43 | 11.43 | ### | 146,561,340 | -0.1 | ### | 22.3 |
2009-Sep-18 Fri | ### | ### | ### | ### | ### | 151,392,220 | -0.1 | ### | ### |
2009-Sep-17 Thu | ### | ### | ### | ### | 8,893,449 | 106,187,781 | ### | 63.0 | ### |
2009-Sep-16 Wed | ### | ### | ### | ### | 3,745,045 | 44,678,386 | ### | ### | ### |
2009-Sep-15 Tue | ### | ### | ### | ### | ### | ### | 0.1 | ### | ### |
2009-Sep-14 Mon | ### | ### | ### | ### | ### | ### | 0.1 | 77.4 | ### |
2009-Sep-11 Fri | ### | ### | 11.89 | ### | 1,254,488 | ### | 0.1 | 66.3 | ### |
2009-Sep-10 Thu | 11.88 | ### | 11.88 | ### | ### | ### | ### | ### | 23.2 |
2009-Sep-09 Wed | 11.87 | 11.89 | 11.87 | 11.87 | 10,109,648 | ### | ### | 71.1 | ### |
2009-Sep-08 Tue | 11.87 | 11.88 | 11.86 | 11.87 | 774,241 | 9,190,240 | ### | 61.4 | ### |
2009-Sep-07 Mon | 11.85 | 11.86 | 11.85 | 11.85 | 1,691,176 | ### | ### | ### | 23.1 |
2009-Sep-04 Fri | 11.84 | 11.86 | 11.84 | 11.85 | 712,143 | ### | 0.1 | 68.7 | 23.1 |
2009-Sep-03 Thu | 11.84 | 11.87 | 11.83 | 11.84 | ### | 9,742,678 | ### | 62.0 | 23.1 |
2009-Sep-02 Wed | 11.82 | 11.86 | 11.81 | 11.83 | 1,851,044 | ### | 0.1 | ### | 23.1 |
2009-Sep-01 Tue | 11.82 | 11.82 | 11.81 | 11.81 | ### | ### | -0.1 | ### | ### |
2009-Aug-31 Mon | 11.81 | 11.82 | 11.8 | 11.81 | ### | ### | ### | 72.3 | ### |
2009-Aug-28 Fri | 11.8 | 11.82 | 11.8 | 11.81 | 1,851,924 | 21,871,222 | 0.1 | ### | ### |
2009-Aug-27 Thu | 11.8 | 11.81 | 11.8 | 11.8 | ### | ### | ### | 70.1 | ### |
2009-Aug-26 Wed | 11.81 | 11.81 | 11.79 | 11.81 | ### | 13,055,484 | ### | 61.8 | ### |
2009-Aug-25 Tue | 11.8 | 11.81 | 11.79 | 11.79 | ### | ### | -0.1 | 36.0 | 23.0 |
2009-Aug-24 Mon | 11.8 | 11.8 | 11.79 | 11.79 | ### | 11,759,249 | -0.1 | 30.8 | 23.0 |
2009-Aug-21 Fri | 11.8 | 11.81 | 11.79 | 11.8 | 5,001,351 | 59,015,941 | ### | 81.3 | ### |
2009-Aug-20 Thu | 11.79 | 11.8 | 11.78 | 11.79 | ### | 28,567,228 | ### | 73.6 | 23.0 |
2009-Aug-19 Wed | 11.79 | 11.79 | 11.78 | 11.78 | ### | 19,189,550 | -0.1 | ### | 23.0 |
2009-Aug-18 Tue | 11.79 | 11.8 | 11.78 | 11.79 | 1,225,779 | ### | ### | 70.3 | 23.0 |
2009-Aug-17 Mon | 11.78 | 11.79 | 11.78 | 11.78 | ### | 23,098,953 | ### | ### | 23.0 |
2009-Aug-14 Fri | 11.79 | 11.79 | 11.78 | 11.78 | ### | 50,315,079 | -0.1 | ### | 23.0 |
2009-Aug-13 Thu | 11.79 | 11.8 | 11.78 | 11.79 | ### | ### | ### | 60.0 | 23.0 |
2009-Aug-12 Wed | 11.78 | 11.79 | 11.78 | 11.79 | ### | 22,759,321 | 0.1 | ### | 23.0 |
2009-Aug-11 Tue | 11.79 | 11.79 | 11.78 | 11.78 | 1,576,879 | ### | -0.1 | 30.0 | 23.0 |
2009-Aug-10 Mon | 11.78 | 11.8 | 11.78 | 11.79 | ### | ### | 0.1 | 72.0 | 23.0 |
2009-Aug-07 Fri | 11.76 | 11.82 | 11.75 | 11.8 | 2,503,049 | ### | 0.3 | ### | ### |
2009-Aug-06 Thu | 11.74 | 11.78 | 11.74 | 11.75 | 1,523,770 | ### | 0.1 | ### | ### |
2009-Aug-05 Wed | 11.72 | 11.74 | 11.72 | 11.72 | ### | ### | ### | 78.4 | ### |
2009-Aug-04 Tue | 11.72 | 11.73 | 11.71 | 11.73 | 3,573,989 | 41,887,151 | 0.1 | 74.4 | ### |
2009-Aug-03 Mon | 11.72 | 11.73 | 11.71 | 11.71 | ### | ### | -0.1 | ### | ### |
2009-Jul-31 Fri | 11.71 | 11.73 | 11.71 | 11.71 | 2,756,928 | ### | ### | 65.1 | ### |
2009-Jul-30 Thu | 11.72 | 11.73 | 11.71 | 11.71 | ### | ### | -0.1 | ### | ### |
2009-Jul-29 Wed | 11.71 | 11.72 | 11.7 | 11.7 | ### | ### | -0.1 | 32.1 | ### |
2009-Jul-28 Tue | 11.72 | 11.73 | ### | 11.7 | ### | 39,143,076 | -0.2 | ### | ### |
2009-Jul-27 Mon | 11.72 | 11.73 | 11.71 | 11.72 | 725,825 | ### | ### | ### | ### |
2009-Jul-24 Fri | 11.71 | 11.73 | 11.7 | 11.72 | ### | ### | 0.1 | ### | ### |
2009-Jul-23 Thu | 11.72 | 11.73 | 11.71 | 11.71 | ### | ### | -0.1 | ### | ### |
2009-Jul-22 Wed | 11.72 | 11.73 | 11.71 | 11.72 | ### | ### | ### | ### | ### |
2009-Jul-21 Tue | 11.71 | 11.73 | 11.71 | 11.72 | ### | ### | 0.1 | ### | ### |
2009-Jul-20 Mon | 11.73 | 11.73 | ### | 11.7 | ### | 30,559,142 | -0.3 | ### | ### |
2009-Jul-17 Fri | ### | 11.71 | ### | ### | ### | 41,566,857 | ### | 75.8 | ### |
2009-Jul-16 Thu | ### | 11.7 | ### | ### | ### | 53,956,472 | -0.3 | ### | ### |
2009-Jul-15 Wed | ### | 11.71 | ### | ### | ### | ### | 0.1 | ### | ### |
2009-Jul-14 Tue | ### | ### | ### | ### | 1,320,626 | 15,358,880 | 0.3 | 65.2 | ### |
2009-Jul-13 Mon | ### | ### | ### | ### | ### | 23,840,055 | -0.1 | 42.2 | ### |
2009-Jul-10 Fri | 11.59 | ### | 11.59 | ### | 1,615,029 | 18,750,486 | 0.2 | 67.9 | 22.7 |
2009-Jul-09 Thu | ### | ### | 11.59 | 11.59 | 1,768,041 | ### | -0.1 | 28.3 | ### |
2009-Jul-08 Wed | 11.59 | ### | 11.59 | 11.59 | 1,607,681 | ### | ### | ### | ### |
2009-Jul-07 Tue | 11.59 | ### | 11.58 | 11.59 | 2,878,673 | 33,363,820 | ### | 77.9 | ### |
2009-Jul-06 Mon | 11.59 | 11.59 | 11.58 | 11.58 | ### | ### | -0.1 | ### | 22.6 |
2009-Jul-03 Fri | 11.59 | ### | 11.58 | 11.58 | 3,610,051 | 41,858,541 | -0.1 | 28.1 | 22.6 |
2009-Jul-02 Thu | 11.59 | ### | 11.59 | 11.59 | 2,677,771 | ### | ### | ### | ### |
2009-Jul-01 Wed | 11.59 | 11.59 | 11.58 | 11.58 | 2,166,754 | 25,101,845 | -0.1 | 30.2 | 22.6 |
2009-Jun-30 Tue | 11.56 | 11.59 | 11.56 | 11.57 | ### | 36,132,520 | 0.1 | 70.4 | 22.6 |
2009-Jun-29 Mon | 11.55 | 11.57 | 11.54 | 11.54 | 2,680,624 | ### | -0.1 | 42.9 | ### |
2009-Jun-26 Fri | 11.53 | 11.55 | 11.52 | 11.54 | ### | ### | 0.1 | 69.3 | ### |
2009-Jun-25 Thu | 11.53 | 11.53 | 11.51 | 11.51 | ### | 48,261,922 | -0.2 | ### | ### |
2009-Jun-24 Wed | 11.51 | 11.53 | 11.51 | 11.52 | ### | 27,765,688 | 0.1 | 69.1 | 22.5 |
2009-Jun-23 Tue | 11.51 | 11.55 | 11.51 | 11.51 | ### | 30,100,944 | ### | 80.6 | ### |
2009-Jun-22 Mon | 11.51 | 11.52 | 11.5 | 11.52 | 2,406,521 | 27,699,056 | 0.1 | 78.0 | 22.5 |
2009-Jun-19 Fri | 11.52 | 11.53 | 11.5 | 11.51 | ### | ### | -0.1 | ### | ### |
2009-Jun-18 Thu | 11.51 | 11.53 | 11.5 | 11.52 | ### | 35,153,383 | 0.1 | ### | 22.5 |
2009-Jun-17 Wed | 11.5 | 11.51 | 11.49 | 11.51 | ### | 63,649,475 | 0.1 | ### | ### |
2009-Jun-16 Tue | 11.49 | 11.52 | 11.49 | 11.49 | ### | 40,590,675 | ### | ### | ### |
2009-Jun-15 Mon | 11.49 | 11.5 | 11.48 | 11.5 | ### | ### | 0.1 | 74.4 | ### |
2009-Jun-12 Fri | 11.48 | 11.51 | 11.47 | 11.47 | 4,917,085 | ### | -0.1 | ### | 22.4 |
2009-Jun-11 Thu | 11.49 | 11.49 | 11.41 | 11.44 | ### | 72,851,071 | ### | ### | ### |
2009-Jun-10 Wed | 11.5 | 11.52 | 11.48 | 11.49 | 3,930,877 | 45,205,085 | -0.1 | 32.3 | ### |
2009-Jun-09 Tue | 11.5 | 11.51 | 11.48 | 11.48 | 4,592,388 | ### | -0.2 | ### | ### |
2009-Jun-05 Fri | 11.5 | 11.51 | 11.48 | 11.49 | 2,513,557 | ### | -0.1 | ### | ### |
2009-Jun-04 Thu | 11.5 | 11.51 | 11.48 | 11.49 | ### | ### | -0.1 | 38.4 | ### |
2009-Jun-03 Wed | 11.52 | 11.54 | 11.49 | 11.49 | ### | ### | ### | ### | ### |
2009-Jun-02 Tue | 11.53 | 11.54 | 11.49 | 11.49 | ### | ### | -0.3 | ### | ### |
2009-Jun-01 Mon | 11.53 | 11.55 | 11.51 | 11.53 | ### | ### | ### | 61.6 | ### |
2009-May-29 Fri | 11.74 | 11.75 | 11.72 | 11.75 | 2,723,223 | 31,957,021 | 0.1 | ### | ### |
2009-May-28 Thu | 11.75 | 11.76 | 11.71 | 11.72 | ### | 47,959,748 | -0.3 | ### | ### |
2009-May-27 Wed | 11.75 | 11.79 | 11.75 | 11.75 | 3,187,654 | 37,518,687 | ### | ### | ### |
2009-May-26 Tue | 11.72 | 11.75 | 11.72 | 11.74 | ### | 11,738,673 | 0.2 | ### | ### |
2009-May-25 Mon | 11.71 | 11.73 | 11.7 | 11.71 | ### | ### | ### | 73.7 | ### |
2009-May-22 Fri | 11.71 | 11.71 | 11.7 | 11.71 | ### | ### | ### | 72.4 | ### |
2009-May-21 Thu | ### | 11.71 | ### | 11.7 | ### | 70,919,128 | 0.1 | 70.6 | ### |
2009-May-20 Wed | ### | 11.72 | ### | ### | ### | 98,281,088 | ### | 74.2 | ### |
2009-May-19 Tue | ### | ### | ### | ### | ### | ### | 0.3 | ### | 22.8 |
2009-May-18 Mon | ### | ### | ### | ### | ### | 56,780,184 | -0.1 | ### | 22.7 |
2009-May-15 Fri | ### | ### | ### | ### | ### | 84,486,384 | -0.1 | ### | 22.7 |
2009-May-14 Thu | ### | ### | ### | ### | 9,915,053 | 115,559,942 | -0.2 | ### | 22.7 |
2009-May-13 Wed | ### | ### | ### | ### | ### | 117,159,786 | -0.1 | 34.7 | ### |