End of day Prices (full format), 150 Days for (ABU) ABM RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.016 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 73,374
| 0
| 72.9
| 72.9
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 364,286
| 0
| 67.9
| 67.9
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 862,255
| 0
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
| 95,979
| 0
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 2,445,041
| 0
| 72.4
| 72.4
| 0.0 |
2018-May-04 Fri
| 0.125
| 0.125
| ###
| 0.125
| 99,773
| ###
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 43,923
| ###
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 0.125
| 0.125
| ###
| ###
| 279,241
| 17,452
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 0.125
| ###
| ###
| 273,243
| 17,077
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 768,273
| 0
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
| 31,851
| 0
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 302,284
| 0
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 269,589
| 0
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| 0.125
| ###
| 164,342
| 10,271
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 444,277
| 0
| 97.4
| 97.4
| 0.0 |
2018-Apr-05 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| 0.125
| ###
| 0.125
| 243,622
| 15,226
| 93.7
| 93.7
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 814,155
| 0
| 67.0
| 67.0
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 421,548
| 0
| 93.6
| 93.6
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 609,250
| 0
| 69.1
| 69.1
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 429,521
| 0
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 905,348
| 0
| 65.3
| 65.3
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 2,903,455
| 0
| 93.5
| 93.5
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 4,813,170
| 0
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2018-Mar-12 Mon
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2018-Mar-09 Fri
| 0.081
| 0.081
| 0.079
| 0.079
| 98,855
| ###
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2018-Mar-06 Tue
| 0.081
| 0.081
| ###
| ###
| 168,748
| ###
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2018-Mar-02 Fri
| 0.083
| 0.083
| ###
| 0.082
| 468,255
| ###
| 24.3
| 24.3
| 0.0 |
2018-Mar-01 Thu
| 0.084
| 0.084
| 0.083
| 0.083
|
|
| 30.3
| 30.3
| 0.0 |
2018-Feb-28 Wed
| 0.085
| 0.085
| 0.081
| 0.083
|
|
| 17.8
| 17.8
| 0.0 |
2018-Feb-27 Tue
| 0.082
| 0.085
| 0.079
| 0.085
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| 0.085
| 0.085
| ###
| ###
| 114,178
| 4,852
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 0.085
| 0.085
| 0.081
| 0.085
|
|
| 63.3
| 63.3
| ### |
2018-Feb-22 Thu
| 0.087
| 0.087
| 0.087
| 0.087
|
|
| 68.7
| 68.7
| ### |
2018-Feb-21 Wed
| 0.083
| 0.088
| 0.083
| 0.086
|
|
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 0.086
| 0.078
| 0.082
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 0.081
| 0.081
| 0.078
| 0.078
|
|
| 10.8
| 10.8
| 0.0 |
2018-Feb-16 Fri
| 0.079
| 0.084
| 0.079
| 0.084
|
|
| ###
| ###
| ### |
2018-Feb-15 Thu
| 0.075
| 0.076
| 0.075
| 0.076
| 4,672
| 352
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2018-Feb-13 Tue
| 0.075
| 0.085
| 0.075
| 0.075
|
|
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 0.073
| 0.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 0.074
| 0.074
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 0.074
| 0.078
| 0.074
| 0.074
|
|
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 0.072
| 0.072
| 0.071
| 0.072
| 119,486
| 8,543
| 64.8
| 64.8
| 0.0 |
2018-Jan-30 Tue
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 163,574
| 0
| 69.5
| 69.5
| 0.0 |
2018-Jan-25 Thu
| 0.077
| 0.077
| 0.075
| 0.075
|
|
| 13.1
| 13.1
| 0.0 |
2018-Jan-24 Wed
| ###
| 0.084
| ###
| 0.084
| 1,108,858
| 46,572
| ###
| ###
| ### |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 124,349
| 0
| 12.6
| 12.6
| 0.0 |
2018-Jan-22 Mon
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| 30.9
| 30.9
| 0.0 |
2018-Jan-19 Fri
| 0.078
| 0.078
| 0.078
| 0.078
| 34,140
| ###
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| 72.8
| 72.8
| 0.0 |
2018-Jan-17 Wed
| 0.078
| 0.078
| 0.075
| 0.075
| 347,727
| ###
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| 0.079
| ###
| 0.078
| 0.078
| 367,789
| 14,343
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 0.081
| 0.081
| 0.077
| ###
| 798,220
| 63,059
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| 0.081
| 0.083
| 0.081
| 0.081
|
|
| 74.2
| 74.2
| 0.0 |
2018-Jan-03 Wed
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2018-Jan-02 Tue
| 0.085
| 0.087
| 0.085
| 0.087
|
|
| 83.8
| 83.8
| ### |
2017-Dec-29 Fri
| 0.084
| 0.084
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 0.087
| 0.087
| 0.084
| 0.084
| 470,027
| 40,187
| ###
| ###
| ### |
2017-Dec-27 Wed
| 0.088
| 0.088
| 0.086
| 0.088
| 132,628
| ###
| ###
| ###
| ### |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 32,851
| 0
| 19.1
| 19.1
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| 0.088
| ###
| 42,776
| 1,882
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| 0.087
| ###
| 0.085
| 0.085
|
|
| 16.4
| 16.4
| ### |
2017-Dec-18 Mon
| 0.087
| 0.087
| 0.086
| 0.087
| 108,249
| ###
| ###
| ###
| ### |
2017-Dec-15 Fri
| 0.088
| 0.088
| 0.086
| 0.086
|
|
| 16.4
| 16.4
| ### |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 167,876
| 0
| 17.8
| 17.8
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 161,455
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 64,023
| 0
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 36,224
| 0
| 66.1
| 66.1
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 22,473
| 0
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 176,471
| 0
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 136,785
| 0
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 398,856
| 0
| 10.9
| 10.9
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 24,552
| 0
| 75.5
| 75.5
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 45,550
| 0
| 90.4
| 90.4
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 69,256
| 0
| 78.6
| 78.6
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| 0.089
| ###
| 386,177
| 17,184
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 429,451
| 0
| 83.5
| 83.5
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 313,976
| 0
| 17.7
| 17.7
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 244,655
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 122,470
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 251,525
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 1,438,583
| 0
| 8.3
| 8.3
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 323,245
| 0
| 11.6
| 11.6
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 3,146
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 3,028
| 0
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| 0.125
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Oct-23 Mon
| 0.125
| ###
| 0.125
| ###
| 487,248
| 30,453
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2017-Oct-18 Wed
| 0.125
| ###
| ###
| ###
| 144,927
| 0
| 10.7
| 10.7
| 0.0 |
2017-Oct-17 Tue
| ###
| 0.125
| ###
| 0.125
| 5,722
| 357
| 92.4
| 92.4
| 0.0 |
2017-Oct-16 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 3,622
| 0
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 6,378
| 0
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 362,120
| 0
| 8.2
| 8.2
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 36,059
| 0
| 92.4
| 92.4
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|