Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Jul-15 01:36:45 PM AEST

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

(RND) RAND MINING LIMITED home page...

     Prev Section TOC    Company Info for RND    Fundamental Next Section
Listing Code RND
Listing Name RAND MINING LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name RAND MINING NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RND4


Maximum Price date available .. Monday 14th July 2025
Latest price with VOLUME for RND .. Wednesday 21st August 2024

RND is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company RND
DATE ### ### ### ### ### ###
SHARE PRICE 1.59 1.49 1.5 1.475 1.57
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 11.87 ### ### ### 11.72
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 ### ### ### ### 1.59
Year Low ### ### ### ### 1.1125
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### 1.59
52Week Low ### ### ### ### 1.1125

     Prev Section Fundamental    News for RND    Options Next Section

Score Company RND for Ownership
CtrLinksDateNewsScore
1 an >2025-06-23  2025-06-24 05:49 GMT, Price
Closed at $2 		1
Price range $0.03 -> $4.5, for Dates 1996-Nov-01 Fri -> 2025-Jun-23 Mon
 
2< an >2019-10-22  2019-10-27 23:59 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 10c
10C FRANKED@30% SPE CIAL
100 %Percentage Franked
 
3< an >2019-10-11  2019-10-27 23:59 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 10c
10C FRANKED@30% SPE CIAL
100 %Percentage Franked
 
4< an >2019-10-10  2019-10-27 23:59 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 10c
10C FRANKED@30% SPE CIAL
100 %Percentage Franked
 
5< an >2018-10-12  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 125c
125C FRANKED@30% SP ECIAL
100 %Percentage Franked
 
6< an >2018-09-26  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 125c
125C FRANKED@30% SP ECIAL
100 %Percentage Franked
 
7< an >2018-09-25  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 125c
125C FRANKED@30% SP ECIAL
100 %Percentage Franked
 
8< an >2018-09-14  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 10c
10C FRANKED @30% SP ECIAL
100 %Percentage Franked
 
9< an >2018-08-31  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 10c
10C FRANKED @30% SP ECIAL
100 %Percentage Franked
 
10< an >2018-08-30  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 10c
10C FRANKED @30% SP ECIAL
100 %Percentage Franked
 
11< an 2011-02-17  2019-06-10 14:25 GMT, Name change
Change of Name only 		0
Rand Mining NL... New Code (RND) Rand Mining Limited
 

     Prev Section News    Options owned by RND    Warrants Next Section
No OPTIONS for company (RND) RAND MINING LIMITED.
     Prev Section Options    Warrants owned by RND    Charting Next Section
No Warrants for company (RND) RAND MINING LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (RND) RAND MINING 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 ### 1 0.0
MAX 4.5 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for RND

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


End of day Prices (Enhanced format),

last 120 Days for (RND) RAND MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.13
2025-Jul-14 Mon 1.88 1.88 1.88 1.88 ### 750 ### ### ###
2025-Jul-11 Fri 1.88 1.88 1.88 1.88 ### 1,129 ### 69.5 ###
2025-Jul-10 Thu ### ### ### ### 0 ###
2025-Jul-09 Wed ### ### ### ### 0 ###
2025-Jul-08 Tue ### ### ### ### ### ### ### ### ###
2025-Jul-07 Mon ### ### 1.855 1.86 56 ### -5.3 ### 14.3
2025-Jul-04 Fri ### ### ### ### 0 15.1
2025-Jul-03 Thu 1.855 ### 1.855 ### ### ### ### ### 15.1
2025-Jul-02 Wed 1.855 1.855 1.855 1.855 ### ### ### 64.9 ###
2025-Jul-01 Tue 1.82 1.82 1.81 1.81 ### ### -0.5 28.6 ###
2025-Jun-30 Mon 1.81 1.81 1.81 1.81 0 ###
2025-Jun-27 Fri 1.8 1.81 1.8 1.81 ### ### 0.6 ### ###
2025-Jun-26 Thu ### ### 1.73 1.78 ### 61,348 ### 6.3 13.7
2025-Jun-25 Wed 1.955 1.955 ### ### ### ### ### 19.9 14.7
2025-Jun-24 Tue 1.985 1.985 ### ### ### ### ### 26.4 15.1
2025-Jun-23 Mon ### ### 2 2 19,872 ### -3.8 17.9 15.4
2025-Jun-20 Fri ### ### ### ### ### 13,482 1.0 75.5 16.3
2025-Jun-19 Thu ### ### ### ### 2,688 5,685 ### ### ###
2025-Jun-18 Wed ### ### ### ### 20,451 43,049 ### ### 16.3
2025-Jun-17 Tue ### ### ### ### 16,079 ### ### ### ###
2025-Jun-16 Mon ### ### ### ### 2,442 ### -1.0 33.0 15.7
2025-Jun-13 Fri ### ### ### ### 11,226 22,620 ### 23.4 ###
2025-Jun-12 Thu ### ### ### ### ### 7,071 ### ### ###
2025-Jun-11 Wed ### ### ### ### 0 ###
2025-Jun-10 Tue 1.945 1.945 ### ### ### ### -2.1 ### ###
2025-Jun-06 Fri ### ### ### ### 7,079 ### ### ### ###
2025-Jun-05 Thu ### 1.945 ### 1.945 16,977 32,977 0.3 ### ###
2025-Jun-04 Wed ### ### 1.8975 ### ### ### ### 61.7 ###
2025-Jun-03 Tue ### ### ### ### ### ### ### ### ###
2025-Jun-02 Mon 1.925 1.925 1.925 1.925 1 1 ### ### 14.8
2025-May-30 Fri ### ### ### ### 2,846 ### ### ### ###
2025-May-29 Thu 1.89 1.89 1.88 1.88 ### ### -0.5 ### ###
2025-May-28 Wed 1.925 1.925 1.925 1.925 0 14.8
2025-May-27 Tue 1.925 1.925 1.925 1.925 0 14.8
2025-May-26 Mon ### ### 1.925 1.925 ### ### -0.8 30.3 14.8
2025-May-23 Fri 1.925 ### 1.925 ### ### 1,949 ### 69.6 14.9
2025-May-22 Thu ### ### 1.86 1.925 14,979 28,385 -0.3 ### 14.8
2025-May-21 Wed ### ### ### ### 184 350 -0.8 32.7 14.6
2025-May-20 Tue ### ### ### ### 0 14.6
2025-May-19 Mon ### ### ### ### 4 7 ### 76.5 14.6
2025-May-16 Fri 1.855 1.855 1.855 1.855 ### ### ### ### ###
2025-May-15 Thu ### ### 1.855 1.855 ### ### -4.9 ### ###
2025-May-14 Wed ### ### ### ### ### 21 ### 68.4 ###
2025-May-13 Tue ### ### ### ### 9,272 ### ### ### ###
2025-May-12 Mon ### ### 1.925 ### ### ### ### 70.3 ###
2025-May-09 Fri ### ### ### ### 2,182 4,173 ### ### 14.7
2025-May-08 Thu ### ### ### ### 1,472 ### ### 60.1 14.7
2025-May-07 Wed 1.925 ### 1.925 ### ### 28,549 ### 72.5 ###
2025-May-06 Tue 1.945 1.945 1.88 1.945 ### 9,549 ### ### ###
2025-May-05 Mon ### 1.945 ### 1.945 ### ### ### 86.2 ###
2025-May-02 Fri 1.89 1.89 1.89 1.89 887 1,676 ### ### 14.5
2025-May-01 Thu 1.89 1.89 1.89 1.89 ### ### ### 65.9 14.5
2025-Apr-30 Wed 1.86 1.89 1.855 1.89 7,182 13,448 ### ### 14.5
2025-Apr-29 Tue 1.88 1.88 1.86 1.86 ### 3,379 ### 23.4 14.3
2025-Apr-28 Mon ### ### 1.88 1.88 ### 6,372 -1.1 ### ###
2025-Apr-24 Thu 1.88 1.88 1.88 1.88 0 ###
2025-Apr-23 Wed 1.88 1.88 1.88 1.88 0 ###
2025-Apr-22 Tue ### ### 1.84 1.88 19,053 36,486 -5.5 ### ###
2025-Apr-17 Thu ### ### ### ### ### ### ### 63.8 ###
2025-Apr-16 Wed 1.85 ### 1.85 ### 4,720 8,850 ### 83.8 14.6
2025-Apr-15 Tue 1.845 1.845 1.845 1.845 473 872 ### 67.8 14.2
2025-Apr-14 Mon 1.79 1.85 1.79 1.85 ### 21,053 3.4 ### ###
2025-Apr-11 Fri 1.79 1.79 1.79 1.79 0 ###
2025-Apr-10 Thu 1.72 1.79 1.72 1.79 ### ### 4.1 ### ###
2025-Apr-09 Wed ### ### 1.655 ### 21,624 35,949 ### 77.2 ###
2025-Apr-08 Tue 1.7 1.72 1.7 1.72 ### ### 1.2 ### ###
2025-Apr-07 Mon ### 1.72 ### 1.72 ### ### ### 72.0 ###
2025-Apr-04 Fri 1.785 1.785 ### 1.71 19,674 ### ### ### ###
2025-Apr-03 Thu 1.78 1.78 1.78 1.78 0 13.7
2025-Apr-02 Wed 1.78 1.78 1.78 1.78 0 13.7
2025-Apr-01 Tue 1.78 1.78 1.78 1.78 ### 6,975 ### 73.0 13.7
2025-Mar-31 Mon ### 1.78 ### 1.78 11,029 19,548 0.9 81.2 13.7
2025-Mar-28 Fri ### ### ### ### ### 1,353 ### ### ###
2025-Mar-27 Thu ### ### ### ### ### 24,557 ### ### ###
2025-Mar-26 Wed ### ### ### ### ### ### ### 21.7 ###
2025-Mar-25 Tue 1.7 1.7 ### 1.7 ### ### ### ### ###
2025-Mar-24 Mon 1.7 1.7 1.7 1.7 ### ### ### 71.0 ###
2025-Mar-21 Fri ### ### ### ### 0 12.7
2025-Mar-20 Thu ### ### ### ### 180 ### ### 57.3 12.7
2025-Mar-19 Wed ### ### ### ### ### 224 ### 69.8 12.7
2025-Mar-18 Tue ### ### ### ### ### 959 ### ### 13.0
2025-Mar-17 Mon ### ### ### ### ### 22 ### 63.6 13.0
2025-Mar-14 Fri 1.7 1.7 ### ### ### 8,684 ### 26.2 13.0
2025-Mar-13 Thu 1.645 1.645 1.645 1.645 ### ### ### 70.2 ###
2025-Mar-12 Wed ### ### ### ### ### 8,250 ### 69.5 12.7
2025-Mar-11 Tue ### ### ### ### 10,544 ### ### ### ###
2025-Mar-10 Mon 1.71 1.71 1.71 1.71 0 ###
2025-Mar-07 Fri 1.71 1.71 1.71 1.71 0 ###
2025-Mar-06 Thu 1.71 1.71 1.71 1.71 0 ###
2025-Mar-05 Wed 1.71 1.71 1.71 1.71 ### ### ### 69.4 ###
2025-Mar-04 Tue 1.7 1.7 1.7 1.7 0 ###
2025-Mar-03 Mon 1.7 1.7 1.7 1.7 ### ### ### ### ###
2025-Feb-28 Fri ### ### ### ### 0 ###
2025-Feb-27 Thu ### ### ### ### ### ### ### 63.2 ###
2025-Feb-26 Wed 1.79 1.79 1.79 1.79 ### ### ### 72.4 ###
2025-Feb-25 Tue 1.785 1.785 1.785 1.785 0 ###
2025-Feb-24 Mon 1.785 1.785 1.785 1.785 0 ###
2025-Feb-21 Fri 1.785 1.785 1.785 1.785 ### 285 ### ### ###
2025-Feb-20 Thu 1.7 1.7 1.7 1.7 0 ###
2025-Feb-19 Wed 1.71 1.71 1.7 1.7 ### 5,046 -0.6 ### ###
2025-Feb-18 Tue 1.82 1.82 1.71 1.71 2,255 3,980 -6.0 6.3 ###
2025-Feb-17 Mon 1.82 1.82 1.82 1.82 ### 7,289 ### ### ###
2025-Feb-14 Fri 1.83 1.83 1.83 1.83 ### 6,527 ### 66.2 ###
2025-Feb-13 Thu 1.82 ### 1.82 1.84 ### 26,455 ### ### ###
2025-Feb-12 Wed ### 1.75 ### 1.75 ### 33,449 ### 93.9 ###
2025-Feb-11 Tue 1.675 ### 1.675 ### ### 8,387 ### ### ###
2025-Feb-10 Mon 1.625 1.625 1.625 1.625 0 12.5
2025-Feb-07 Fri 1.625 1.625 1.625 1.625 247 ### ### ### 12.5
2025-Feb-06 Thu ### ### 1.5875 ### ### 17,586 0.6 ### 12.4
2025-Feb-05 Wed ### ### 1.5 1.5 ### ### -6.3 ### 11.5
2025-Feb-04 Tue ### ### ### ### ### ### ### ### ###
2025-Feb-03 Mon 1.56 ### 1.56 ### ### ### ### ### 12.3
2025-Jan-31 Fri 1.58 1.58 1.58 1.58 ### 3,020 ### 65.4 ###
2025-Jan-30 Thu 1.58 1.58 1.58 1.58 0 ###
2025-Jan-29 Wed 1.57 1.58 1.57 1.58 6,625 ### ### ### ###
2025-Jan-28 Tue 1.58 1.58 1.58 1.58 723 1,142 ### ### ###
2025-Jan-24 Fri 1.52 1.58 1.5075 1.58 34,181 ### 3.9 ### ###
2025-Jan-23 Thu 1.52 1.53 1.52 1.53 ### 51 0.7 79.4 ###
2025-Jan-22 Wed 1.5 1.5 1.5 1.5 0 11.5
2025-Jan-21 Tue 1.5 1.5 1.5 1.5 8,458 12,687 ### ### 11.5
     Prev Section Enhanced    Basic Format Daily Prices for RND    Bottom Next Section
Basic Prices for RND
     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 2025-07-15 13:36:45 thru 2025-07-15 13:36:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000