|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sat 24-Apr-20 11:12:29 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RBD) RESTAURANT BRANDS NEW ZEALAND LIMITED home page...
|
TOC    Company Info for RBD    Fundamental |
Listing Code
| RBD
|
Listing Name
| RESTAURANT BRANDS NEW ZEALAND LIMITED
|
GICS Sector
| Consumer Services
|
Company Listing
| ASX listed company as at Sat Apr 20 11:05:01 AEST 2024
|
ISIN Name
|
|
ISIN Security
|
|
ISIN Code
| |
Maximum Price date available .. Friday 19th April 2024 Latest price with VOLUME for RBD .. Thursday 2nd November 2023
RBD is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Apr 20 11:05:01 AEST 2024
|
Company    Fundamental Data    News |
More Historic Detail for Company RBD
DATE |
### |
### |
### |
### |
### |
### |
SHARE PRICE |
### |
3.25 |
3.7 |
### |
### |
4.2 |
MARKET CAP |
### |
### |
### |
### |
### |
### |
DIVIDEND YIELD |
|
|
|
|
|
|
Price to Earnings (PE) Price/EPS |
### |
25.73 |
26.21 |
23.88 |
25.43 |
29.59 |
Earnings/Share (EPS) |
### |
### |
### |
### |
### |
### |
EARNINGS YIELD% |
|
|
|
|
|
|
DEBT EQUITY |
|
|
|
|
|
|
Net Tangible Assets (NTA) |
|
|
|
|
|
|
DIV COVER |
|
|
|
|
|
|
SHARE PRICE NTA |
|
|
|
|
|
|
CVGI |
|
|
|
|
|
|
FRANK |
|
|
|
|
|
|
DIVPS |
|
|
|
|
|
|
52 WK HI LAST% |
|
|
|
|
|
|
52 WK LO LAST% |
|
|
|
|
|
|
ALLORDS DIVYIELD |
|
|
|
|
|
|
DIV YIELD ALLORDS DIV YIELD |
|
|
|
|
|
|
ALLORDS PE |
|
|
|
|
|
|
PE ALLORDSPE |
|
|
|
|
|
|
EARNINGS YIELD BOND RATE |
|
|
|
|
|
|
DIV YIELD BONDRATE |
|
|
|
|
|
|
10 YEAR BOND YIELD |
|
|
|
|
|
|
AUD |
|
|
|
|
|
|
ISSUED SHARES |
### |
### |
### |
### |
### |
### |
DMI |
|
|
|
|
|
|
RS I5 |
|
|
|
|
|
|
STOCH |
|
|
|
|
|
|
ADX |
|
|
|
|
|
|
MOV 10 |
|
|
|
|
|
|
MOV 40 |
|
|
|
|
|
|
STD 10 |
|
|
|
|
|
|
HIGHEST |
|
|
|
|
|
|
LOWEST |
|
|
|
|
|
|
DIVIDEND DATE EX |
|
|
|
|
|
|
DIVIDEND DATE PAY |
|
|
|
|
|
|
DIVIDEND AMOUNT |
|
|
|
|
|
|
DIVIDEND FRANKING |
|
|
|
|
|
|
HIGHEST P |
|
|
|
|
|
|
LOWEST P |
|
|
|
|
|
|
STDEV |
|
|
|
|
|
|
Year High |
### |
### |
### |
### |
### |
12.4 |
Year Low |
2.85 |
### |
### |
### |
3.5 |
4.2 |
Net Profit Margin% |
|
|
|
|
|
|
Operating Margin% |
|
|
|
|
|
|
Return on Avg Assets% |
|
|
|
|
|
|
Return on Avg Equity% |
|
|
|
|
|
|
No. Employees |
|
|
|
|
|
|
52Week High |
### |
### |
### |
### |
### |
12.4 |
52Week Low |
2.85 |
### |
### |
### |
3.5 |
4.2 |
|
Fundamental    News for RBD    Options |
Score Company RBD for Ownership
Ctr | Links | Date | News | Score |
1 | an | 2024-01-22 |   2024-01-23 02:09 GMT, Price Closed at $3.58
| 5 |
Price range $3.37 -> $12.53, for Dates 2018-Apr-18 Wed -> 2024-Jan-19 Fri   |
|
News    Options owned by RBD    Warrants |
No OPTIONS for company (RBD) RESTAURANT BRANDS NEW ZEALAND LIMITED.
|
Options    Warrants owned by RBD    Charting |
No Warrants for company (RBD) RESTAURANT BRANDS NEW ZEALAND LIMITED.
|
Warrants    Price Charting    Ext_Verification |
Various chartings for (RBD) RESTAURANT BRANDS NEW ZEALAND 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
| 2.85
| 1
| 0.5 |
MAX
| 12.53
| ###
| 96.2 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for RBD
|
Weekly    Format Enhanced Daily Prices for RBD    Basic |
End of day Prices (Enhanced format), last 120 Days for (RBD) RESTAURANT BRANDS NEW ZEALAND LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.12 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Apr-16 Tue
| 3.2
| 3.2
| ###
| ###
| 183
| ###
| -5.6
| 11.7
| ### |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 225
| 747
| ###
| ###
| ### |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| ###
| 2,682
| ###
| ###
| ### |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1
| 2
| ###
| ###
| ### |
2024-Apr-04 Thu
| 2.86
| 2.86
| 2.86
| 2.86
| 0
|
|
|
| ### |
2024-Apr-03 Wed
| 2.86
| 2.86
| 2.86
| 2.86
| 0
|
|
|
| ### |
2024-Apr-02 Tue
| 2.86
| 2.86
| 2.86
| 2.86
| 2
| 5
| ###
| ###
| ### |
2024-Mar-28 Thu
| 2.86
| 2.86
| 2.86
| 2.86
| 0
|
|
|
| ### |
2024-Mar-27 Wed
| 2.86
| 2.86
| 2.86
| 2.86
| 0
|
|
|
| ### |
2024-Mar-26 Tue
| 2.86
| 2.86
| 2.86
| 2.86
| 0
|
|
|
| ### |
2024-Mar-25 Mon
| 2.86
| 2.86
| 2.86
| 2.86
| 370
| 1,058
| ###
| 68.9
| ### |
2024-Mar-22 Fri
| 2.86
| 2.86
| 2.86
| 2.86
| 2
| 5
| ###
| 70.7
| ### |
2024-Mar-21 Thu
| ###
| ###
| 2.85
| 2.85
| ###
| 2,885
| ###
| 14.9
| 23.8 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 2
| 5
| ###
| 71.9
| ### |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 50
| 145
| ###
| 73.0
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.8
| ### |
2024-Mar-07 Thu
| ###
| ###
| 2.89
| 2.89
| 9,057
| 27,352
| -8.3
| ###
| ### |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 26.3 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.2
| 26.3 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 26.3 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| ###
| 24,973
| ###
| ###
| 26.3 |
2024-Feb-29 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| ### |
2024-Feb-28 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| ###
| 15,954
| ###
| ###
| ### |
2024-Feb-27 Tue
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2024-Feb-26 Mon
| 3.29
| 3.29
| 3.29
| 3.29
| 3
| 9
| ###
| ###
| ### |
2024-Feb-23 Fri
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| ### |
2024-Feb-22 Thu
| 3.29
| 3.29
| 3.29
| 3.29
| ###
| ###
| ###
| ###
| ### |
2024-Feb-21 Wed
| 3.41
| 3.41
| 3.41
| 3.41
| 479
| ###
| ###
| 72.6
| ### |
2024-Feb-20 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| ### |
2024-Feb-19 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| ###
| 326
| ###
| 69.6
| ### |
2024-Feb-16 Fri
| 3.29
| 3.29
| 3.29
| 3.29
| ###
| 8,583
| ###
| 65.4
| ### |
2024-Feb-15 Thu
| 3.29
| 3.29
| 3.29
| 3.29
| 1,444
| 4,750
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 1
| 3
| ###
| 64.9
| ### |
2024-Feb-13 Tue
| 3.51
| 3.51
| ###
| ###
| ###
| 7,244
| -4.6
| 10.2
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 73.2
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| ###
| 10,875
| -0.3
| ###
| ### |
2024-Feb-08 Thu
| 3.71
| 3.71
| 3.7
| 3.7
| ###
| 4,079
| -0.3
| ###
| ### |
2024-Feb-07 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| ### |
2024-Feb-06 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| ### |
2024-Feb-05 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| ### |
2024-Feb-02 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| ### |
2024-Feb-01 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| ### |
2024-Jan-31 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 20
| 74
| ###
| ###
| ### |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1
| 3
| ###
| ###
| ### |
2024-Jan-25 Thu
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| ### |
2024-Jan-24 Wed
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| ### |
2024-Jan-23 Tue
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| ### |
2024-Jan-22 Mon
| 3.58
| 3.58
| 3.58
| 3.58
| 0
|
|
|
| ### |
2024-Jan-19 Fri
| 3.58
| ###
| 3.5
| 3.58
| ###
| ###
| ###
| 70.2
| ### |
2024-Jan-18 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| ### |
2024-Jan-17 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 5
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 0
|
|
|
| 28.5 |
2024-Jan-15 Mon
| 3.42
| 3.42
| 3.42
| 3.42
| 51
| 174
| ###
| 70.8
| 28.5 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| ###
| 11,670
| ###
| ###
| ### |
2023-Dec-29 Fri
| 3.44
| 3.44
| 3.44
| 3.44
| 0
|
|
|
| ### |
2023-Dec-28 Thu
| 3.44
| 3.44
| 3.44
| 3.44
| 1
| 3
| ###
| 62.7
| ### |
2023-Dec-27 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| ###
| ###
| ###
| ###
| 28.8 |
2023-Dec-22 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| ###
| 5,175
| ###
| ###
| 28.8 |
2023-Dec-21 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| ###
| ###
| ###
| 69.3
| ### |
2023-Dec-20 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 1
| 3
| ###
| ###
| ### |
2023-Dec-19 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| ###
| 17,680
| ###
| 61.4
| ### |
2023-Dec-18 Mon
| 3.45
| 3.45
| 3.4
| 3.4
| ###
| 60,286
| -1.4
| ###
| ### |
2023-Dec-15 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 1,740
| ###
| ###
| 64.9
| ### |
2023-Dec-14 Thu
| 3.55
| 3.55
| 3.5
| 3.5
| 16,883
| ###
| ###
| ###
| ### |
2023-Dec-13 Wed
| 3.83
| 3.83
| 3.75
| 3.75
| 23
| 87
| -2.1
| 20.4
| 31.3 |
2023-Dec-12 Tue
| 3.83
| 3.83
| 3.83
| 3.83
| 0
|
|
|
| ### |
2023-Dec-11 Mon
| 3.83
| 3.83
| 3.83
| 3.83
| 0
|
|
|
| ### |
2023-Dec-08 Fri
| 3.83
| 3.83
| 3.83
| 3.83
| 2,250
| ###
| ###
| 62.8
| ### |
2023-Dec-07 Thu
| 3.81
| 3.81
| 3.81
| 3.81
| 744
| ###
| ###
| 67.4
| 31.8 |
2023-Dec-06 Wed
| 3.89
| 3.89
| 3.89
| 3.89
| ###
| 1,948
| ###
| 58.5
| ### |
2023-Dec-05 Tue
| 3.75
| 3.75
| 3.75
| 3.75
| 159
| ###
| ###
| 77.9
| 31.3 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 64.9
| ### |
2023-Nov-29 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| ### |
2023-Nov-28 Tue
| ###
| ###
| 3.5
| 3.5
| 12,448
| ###
| -2.8
| 16.2
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 541
| ###
| ###
| ###
| 30.8 |
2023-Nov-24 Fri
| 3.79
| 3.79
| 3.79
| 3.79
| 1
| 3
| ###
| 67.8
| ### |
2023-Nov-23 Thu
| 3.79
| 3.79
| 3.79
| 3.79
| 5
| ###
| ###
| ###
| ### |
2023-Nov-22 Wed
| 3.79
| 3.79
| 3.79
| 3.79
| 2,423
| 9,183
| ###
| 72.7
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 1
| 4
| ###
| ###
| 33.8 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 2
| 8
| ###
| ###
| 33.8 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 33.8 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 626
| 2,550
| -1.2
| 31.7
| 33.8 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 1
| 4
| ###
| ###
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 1
| 4
| ###
| 62.5
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 1
| 4
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 1
| 4
| ###
| 69.7
| ### |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 8
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
|
Enhanced    Basic Format Daily Prices for RBD    Bottom |
Basic Prices for RBD
|
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 2024-04-20 23:12:29 thru 2024-04-20 23:12:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|