Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-May-08 01:59:29 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(ABZ) AUSTRALIAN BAUXITE LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for ABZ    Limits Next Section


Company Details for (ABZ) AUSTRALIAN BAUXITE LIMITED

Listing Code ABZ
Listing Name AUSTRALIAN BAUXITE LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 7th May 2025
Latest price with VOLUME for ABZ .. Thursday 3rd July 2014

ABZ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 158 0.2
MAX 0.89 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ABZ    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

75 Days for (ABZ) AUSTRALIAN BAUXITE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2014-Jul-03 Thu 0.245 0.25 0.245 0.25 66,684 ### 81.4 81.4 0.0
2014-Jul-02 Wed 0.25 0.26 0.25 0.25 615,376 156,920 67.6 67.6 0.0
2014-Jul-01 Tue ### 0.255 ### 0.25 ### ### 0.0
2014-Jun-30 Mon 0.24 0.24 0.23 0.23 314,353 73,872 ### ### ###
2014-Jun-27 Fri ### ### 0.23 ### ### ### 0.0
2014-Jun-26 Thu ### ### 0.23 0.23 13.3 13.3 ###
2014-Jun-25 Wed 0.23 ### 0.23 0.23 133,057 ### ### ### ###
2014-Jun-24 Tue 0.23 0.23 0.225 0.23 125,221 28,487 72.9 72.9 ###
2014-Jun-23 Mon 0.225 0.23 0.225 0.23 340,420 77,445 ### ### ###
2014-Jun-20 Fri ### 0.225 ### 0.22 274,077 ### 85.3 85.3 0.0
2014-Jun-19 Thu 0.22 0.22 0.21 0.21 ### ### ###
2014-Jun-18 Wed 0.23 0.23 ### 0.22 966,273 111,121 ### ### 0.0
2014-Jun-17 Tue 0.23 ### 0.225 0.225 461,783 51,950 ### ### ###
2014-Jun-16 Mon 0.225 0.23 0.22 0.225 383,978 ### ### ### ###
2014-Jun-13 Fri 0.225 0.225 0.22 0.225 364,356 ### 72.5 72.5 ###
2014-Jun-12 Thu ### 0.225 0.21 0.22 89.2 89.2 0.0
2014-Jun-11 Wed 0.22 0.22 0.21 0.21 ### ### ###
2014-Jun-10 Tue 0.225 ### 0.22 0.22 18.3 18.3 0.0
2014-Jun-06 Fri 0.225 0.225 0.22 0.225 66.1 66.1 ###
2014-Jun-05 Thu ### ### 0.21 ### 704,428 ### ### ### 0.0
2014-Jun-04 Wed 0.23 0.245 0.23 0.23 1,008,484 ### 79.9 79.9 ###
2014-Jun-03 Tue 0.23 ### 0.225 0.23 449,976 50,622 ### ### ###
2014-Jun-02 Mon ### 0.22 ### 0.22 403,786 ### 89.0 89.0 0.0
2014-May-30 Fri ### ### 0.21 0.21 ### ### ###
2014-May-29 Thu 0.21 0.22 0.21 ### 140,477 ### ### ### 0.0
2014-May-28 Wed ### ### ### ### 197,486 0 6.8 6.8 0.0
2014-May-27 Tue 0.21 ### 0.21 ### 166,674 ### ### ### 0.0
2014-May-26 Mon 0.2 ### 0.2 ### 306,220 30,622 ### ### 0.0
2014-May-23 Fri ### 0.2 ### 0.2 ### ### 0.0
2014-May-22 Thu 0.2 0.2 ### ### 212,040 ### 12.0 12.0 0.0
2014-May-21 Wed 0.2 0.2 0.2 0.2 22,354 4,470 ### ### 0.0
2014-May-20 Tue ### ### 0.2 0.2 76,952 ### ### ### 0.0
2014-May-19 Mon 0.22 0.225 ### ### ### ### 0.0
2014-May-16 Fri 0.22 0.23 ### 0.22 280,777 32,289 ### ### 0.0
2014-May-15 Thu ### 0.22 ### 0.22 217,350 ### ### ### 0.0
2014-May-14 Wed ### ### ### ### 41,176 0 94.2 94.2 0.0
2014-May-13 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2014-May-12 Mon ### 0.2 0.185 0.2 109,189 ### 95.4 95.4 0.0
2014-May-09 Fri ### ### ### ### 94.6 94.6 0.0
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed ### ### ### ### 13.5 13.5 0.0
2014-May-06 Tue ### ### ### ### 70.0 70.0 0.0
2014-May-05 Mon 0.2 0.2 ### ### 99,046 ### ### ### 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu 0.175 ### ### ### 17.1 17.1 0.0
2014-Apr-30 Wed ### ### ### ### 246,484 0 ### ### 0.0
2014-Apr-29 Tue 0.2 0.21 0.2 0.2 83.6 83.6 0.0
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu ### ### ### ### ### ### 0.0
2014-Apr-23 Wed ### ### 0.2 0.2 115,882 11,588 ### ### 0.0
2014-Apr-22 Tue ### 0.21 ### ### 47,952 ### 74.3 74.3 0.0
2014-Apr-17 Thu 0.21 0.21 ### ### ### ### 0.0
2014-Apr-16 Wed ### 0.21 ### 0.21 38,178 ### 87.3 87.3 ###
2014-Apr-15 Tue 0.21 0.21 0.21 0.21 12,450 ### ### ### ###
2014-Apr-14 Mon ### ### 0.2 0.2 46,022 ### ### ### 0.0
2014-Apr-11 Fri ### ### 0.2 ### 35,622 ### 7.6 7.6 0.0
2014-Apr-10 Thu ### 0.21 ### 0.21 12,888 1,353 ### ### ###
2014-Apr-09 Wed 0.21 ### 0.2 0.2 160,252 16,025 7.3 7.3 0.0
2014-Apr-08 Tue 0.2 0.22 0.2 0.22 19,745 4,146 ### ### 0.0
2014-Apr-07 Mon 0.22 0.22 0.22 0.22 29,545 ### ### ### 0.0
2014-Apr-04 Fri 0.225 0.225 ### ### 6.2 6.2 0.0
2014-Apr-03 Thu 0.21 0.21 0.21 0.21 ### ### ###
2014-Apr-02 Wed 0.21 0.21 0.21 0.21 ### ### ###
2014-Apr-01 Tue 0.22 0.22 0.21 0.21 93,271 20,053 8.3 8.3 ###
2014-Mar-31 Mon 0.21 0.22 0.21 0.21 45,749 ### 68.8 68.8 ###
2014-Mar-28 Fri ### ### ### 0.21 98,188 0 ### ### ###
2014-Mar-27 Thu 0.21 0.21 0.2 ### 148,886 30,521 ### ### 0.0
2014-Mar-26 Wed ### ### ### ### 72.3 72.3 0.0
2014-Mar-25 Tue ### 0.2 ### 0.2 74,087 ### ### ### 0.0
2014-Mar-24 Mon 0.2 0.21 ### ### 206,422 21,674 6.9 6.9 0.0
2014-Mar-21 Fri 0.21 0.21 ### 0.2 7.7 7.7 0.0
2014-Mar-20 Thu 0.22 0.22 ### ### 5.1 5.1 0.0
2014-Mar-19 Wed 0.225 0.225 ### 0.22 ### ### 0.0
2014-Mar-18 Tue 0.225 0.23 0.22 0.23 66,654 ### ### ### ###
2014-Mar-17 Mon 0.225 ### 0.22 0.23 287,655 31,642 89.4 89.4 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     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 2025-05-08 13:59:29 thru 2025-05-08 13:59:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000