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

Currently Fri 25-May-09 03:56:14 AM 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 12...

     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 .. Thursday 8th 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


<< Previous 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
2011-Mar-25 Fri 0.75 0.76 0.73 0.76 73.8 73.8 0.1
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 30.7 30.7 0.0
2011-Mar-22 Tue ### ### ### ### 72.0 72.0 0.0
2011-Mar-21 Mon ### ### ### 0.655 15.1 15.1 ###
2011-Mar-18 Fri ### ### ### ### 101,775 0 ### ### 0.0
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### ### ### ### ### ### 0.0
2011-Mar-15 Tue 0.675 0.7 ### ### 65.9 65.9 0.0
2011-Mar-14 Mon ### ### ### ### 146,455 0 ### ### 0.0
2011-Mar-11 Fri 0.72 0.72 0.71 0.71 109,822 78,522 24.2 24.2 ###
2011-Mar-10 Thu 0.755 0.755 0.73 0.73 22,349 ### 26.7 26.7 0.1
2011-Mar-09 Wed 0.755 0.755 0.75 0.75 50,321 ### 42.7 42.7 ###
2011-Mar-08 Tue 0.755 0.76 0.755 0.755 ### ### ###
2011-Mar-07 Mon 0.76 0.76 0.755 0.755 ### ### ###
2011-Mar-04 Fri 0.76 0.77 0.755 0.77 20,756 15,826 ### ### 0.1
2011-Mar-03 Thu 0.755 0.755 0.755 0.755 0 ###
2011-Mar-02 Wed ### ### 0.755 0.755 63,075 ### 25.5 25.5 ###
2011-Mar-01 Tue 0.77 0.77 ### ### 34.5 34.5 0.0
2011-Feb-28 Mon 0.77 0.77 0.77 0.77 26,658 20,526 ### ### 0.1
2011-Feb-25 Fri 0.745 0.77 0.74 0.77 68,188 51,481 85.9 85.9 0.1
2011-Feb-24 Thu 0.76 0.76 0.73 0.73 55,652 ### ### ### 0.1
2011-Feb-23 Wed 0.755 0.76 0.72 0.755 67.4 67.4 ###
2011-Feb-22 Tue 0.83 0.83 0.785 0.785 75,940 61,321 10.7 10.7 ###
2011-Feb-21 Mon 0.85 0.85 0.83 0.83 ### ### ###
2011-Feb-18 Fri 0.84 0.84 0.83 0.84 77,143 ### ### ### ###
2011-Feb-17 Thu 0.845 0.85 0.84 0.84 30.7 30.7 ###
2011-Feb-16 Wed 0.81 0.83 0.81 0.83 85.4 85.4 ###
2011-Feb-15 Tue 0.845 0.85 0.81 0.81 129,487 107,474 9.4 9.4 0.1
2011-Feb-14 Mon 0.8 0.89 0.8 ### 92.4 92.4 0.0
2011-Feb-11 Fri 0.75 ### 0.75 ### 84.6 84.6 0.0
2011-Feb-10 Thu 0.74 ### 0.74 0.74 70.5 70.5 0.1
2011-Feb-09 Wed ### 0.755 ### 0.73 277,983 ### ### ### 0.1
2011-Feb-08 Tue ### ### ### ### 71.2 71.2 0.0
2011-Feb-07 Mon ### ### ### ### 47,756 0 23.7 23.7 0.0
2011-Feb-04 Fri ### ### ### ### 77,150 0 ### ### 0.0
2011-Feb-03 Thu 0.645 ### 0.645 ### 37,220 ### 89.9 89.9 0.0
2011-Feb-02 Wed 0.655 0.655 ### ### 119,744 ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### 58,287 0 ### ### 0.0
2011-Jan-28 Fri ### ### 0.675 0.675 221,844 74,872 23.8 23.8 0.0
2011-Jan-27 Thu 0.675 0.7 0.675 ### 46,875 32,226 88.6 88.6 0.0
2011-Jan-25 Tue ### ### ### ### 87.0 87.0 0.0
2011-Jan-24 Mon ### ### ### ### 226,571 0 89.7 89.7 0.0
2011-Jan-21 Fri 0.655 0.655 ### ### ### ### 0.0
2011-Jan-20 Thu ### ### ### ### 67,126 0 ### ### 0.0
2011-Jan-19 Wed 0.685 0.685 ### ### 5.4 5.4 0.0
2011-Jan-18 Tue 0.71 0.71 0.685 0.685 161,670 ### 10.9 10.9 0.0
2011-Jan-17 Mon 0.75 0.75 0.685 0.71 6.7 6.7 ###
2011-Jan-14 Fri 0.755 0.76 0.755 0.76 7,951 6,022 ### ### 0.1
2011-Jan-13 Thu ### ### 0.755 0.76 ### ### 0.1
2011-Jan-12 Wed 0.775 0.775 0.77 0.77 38,057 ### 25.0 25.0 0.1
2011-Jan-11 Tue 0.79 0.79 0.78 0.78 ### ### 0.1
2011-Jan-10 Mon 0.79 0.8 ### ### ### ### 0.0
2011-Jan-07 Fri 0.7 0.75 0.7 0.75 ### ### ###
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed ### 0.7 ### ### 30,586 ### ### ### 0.0
2011-Jan-04 Tue 0.7 0.7 ### 0.7 47,920 16,772 65.7 65.7 ###
2010-Dec-31 Fri 0.7 0.7 ### ### 16.0 16.0 0.0
2010-Dec-30 Thu 0.7 0.7 ### ### 15,971 5,589 ### ### 0.0
2010-Dec-29 Wed 0.7 0.7 0.7 0.7 66.5 66.5 ###
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### 0.7 ### ### 27,740 ### ### ### 0.0
2010-Dec-22 Wed ### 0.7 ### ### 49,977 ### ### ### 0.0
2010-Dec-21 Tue 0.7 0.72 0.7 0.7 ### ### ###
2010-Dec-20 Mon 0.7 0.7 ### ### 27.9 27.9 0.0
2010-Dec-17 Fri 0.71 0.71 ### 0.7 116,626 ### 22.0 22.0 ###
2010-Dec-16 Thu ### 0.74 0.71 0.71 24.3 24.3 ###
2010-Dec-15 Wed ### 0.72 ### 0.71 115,488 41,575 95.7 95.7 ###
2010-Dec-14 Tue ### ### ### ### 124,226 0 ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 85,758 0 ### ### 0.0
2010-Dec-10 Fri ### ### ### ### 73,474 0 22.8 22.8 0.0
2010-Dec-09 Thu ### ### ### ### 103,576 0 ### ### 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 11,376 0 26.1 26.1 0.0


<< Previous 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 2025-05-09 03:56:14 thru 2025-05-09 03:56:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000