(ABZ) AUSTRALIAN BAUXITE LIMITED Daily Prices Page 8...


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
2012-Jun-04 Mon ### ### ### ### 0 0.0
2012-Jun-01 Fri ### 0.44 ### ### 77.7 77.7 0.0
2012-May-31 Thu 0.43 0.45 0.42 0.42 ### ### ###
2012-May-30 Wed 0.46 0.46 0.43 0.43 4.3 4.3 ###
2012-May-29 Tue 0.445 0.445 0.445 0.445 60.7 60.7 ###
2012-May-28 Mon 0.455 0.455 0.455 0.455 ### ### 0.0
2012-May-25 Fri 0.455 0.455 0.455 0.455 0 0.0
2012-May-24 Thu ### 0.455 ### 0.455 93.8 93.8 0.0
2012-May-23 Wed 0.45 0.45 ### 0.45 ### ### 0.0
2012-May-22 Tue 0.47 0.47 0.46 0.46 13.6 13.6 0.0
2012-May-21 Mon 0.45 0.46 0.45 0.45 ### ### 0.0
2012-May-18 Fri 0.47 0.475 0.47 0.47 81.0 81.0 ###
2012-May-17 Thu 0.45 ### 0.44 ### 79,522 ### ### ### 0.0
2012-May-16 Wed 0.445 0.45 ### 0.45 ### ### 0.0
2012-May-15 Tue 0.45 0.48 0.45 0.48 25,049 11,647 96.7 96.7 0.0
2012-May-14 Mon 0.475 0.48 0.475 0.48 ### ### 0.0
2012-May-11 Fri 0.475 0.475 0.475 0.475 0 ###
2012-May-10 Thu 0.48 0.48 0.45 0.475 ### ### ###
2012-May-09 Wed 0.455 0.455 0.455 0.455 ### ### 0.0
2012-May-08 Tue 0.5 0.5 0.5 0.5 0 0.0
2012-May-07 Mon 0.5 0.5 0.5 0.5 0 0.0
2012-May-04 Fri 0.5 0.5 0.5 0.5 78.3 78.3 0.0
2012-May-03 Thu 0.49 0.5 ### 0.5 ### ### 0.0
2012-May-02 Wed 0.49 0.49 0.49 0.49 0 ###
2012-May-01 Tue 0.475 0.49 ### 0.49 90.7 90.7 ###
2012-Apr-30 Mon 0.475 0.48 0.475 0.48 4,050 ### 78.3 78.3 0.0
2012-Apr-27 Fri 0.5 0.5 0.475 ### ### ### 0.0
2012-Apr-26 Thu 0.47 0.5 0.47 0.5 ### ### 0.0
2012-Apr-24 Tue 0.5 0.5 0.5 0.5 0 0.0
2012-Apr-23 Mon 0.48 0.5 0.48 0.5 16,050 ### ### ### 0.0
2012-Apr-20 Fri 0.5 0.5 0.48 0.5 ### ### 0.0
2012-Apr-19 Thu 0.5 0.5 0.5 0.5 0 0.0
2012-Apr-18 Wed 0.5 0.5 0.49 0.5 10,652 5,272 ### ### 0.0
2012-Apr-17 Tue 0.5 0.5 0.5 0.5 76.1 76.1 0.0
2012-Apr-16 Mon 0.51 ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu ### 0.525 ### 0.525 63,870 ### ### ### 0.0
2012-Apr-11 Wed 0.5 ### 0.49 ### ### ### 0.0
2012-Apr-10 Tue 0.5 ### ### 0.51 49,050 0 ### ### ###
2012-Apr-05 Thu 0.52 0.52 0.49 0.5 165,950 ### 7.4 7.4 0.0
2012-Apr-04 Wed 0.53 0.53 0.5 0.52 18.6 18.6 0.0
2012-Apr-03 Tue 0.52 0.52 0.52 0.52 0 0.0
2012-Apr-02 Mon 0.5 0.52 0.48 0.52 43,177 21,588 ### ### 0.0
2012-Mar-30 Fri 0.51 0.51 ### 0.5 135,426 ### ### ### 0.0
2012-Mar-29 Thu 0.52 0.52 0.51 0.52 20,170 10,387 ### ### 0.0
2012-Mar-28 Wed 0.52 0.52 0.52 0.52 65.3 65.3 0.0
2012-Mar-27 Tue 0.54 0.54 0.54 0.54 0 0.0
2012-Mar-26 Mon ### 0.54 0.51 0.54 93.1 93.1 0.0
2012-Mar-23 Fri 0.54 0.54 0.54 0.54 68.2 68.2 0.0
2012-Mar-22 Thu 0.545 0.545 0.52 0.545 69.6 69.6 0.0
2012-Mar-21 Wed 0.53 0.545 0.53 0.53 69.1 69.1 0.0
2012-Mar-20 Tue 0.54 0.55 0.54 0.55 86.1 86.1 ###
2012-Mar-19 Mon 0.54 0.55 0.54 0.55 ### ### ###
2012-Mar-16 Fri 0.52 0.55 0.52 0.55 95,258 ### ### ### ###
2012-Mar-15 Thu 0.5 0.52 0.49 0.52 94.9 94.9 0.0
2012-Mar-14 Wed ### 0.5 ### 0.5 18,529 ### ### ### 0.0
2012-Mar-13 Tue ### ### ### ### 0 0.0
2012-Mar-12 Mon 0.49 ### ### ### 81.1 81.1 0.0
2012-Mar-09 Fri 0.485 0.49 0.485 0.49 ### ### ###
2012-Mar-08 Thu 0.485 0.485 0.45 0.47 10.3 10.3 ###
2012-Mar-07 Wed 0.46 0.485 0.46 0.485 ### ### 0.0
2012-Mar-06 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2012-Mar-05 Mon 0.5 0.5 0.48 0.48 ### ### 0.0
2012-Mar-02 Fri 0.5 0.5 0.5 0.5 0 0.0
2012-Mar-01 Thu 0.485 0.5 0.485 0.5 ### ### 0.0
2012-Feb-29 Wed 0.525 0.525 ### 0.525 25,758 ### ### ### 0.0
2012-Feb-28 Tue 0.51 0.525 0.51 0.525 ### ### 0.0
2012-Feb-27 Mon 0.52 0.53 0.52 0.52 24,321 ### 73.5 73.5 0.0
2012-Feb-24 Fri ### 0.545 ### 0.52 ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 72.1 72.1 0.0
2012-Feb-22 Wed 0.475 0.5 0.475 ### 91.3 91.3 0.0
2012-Feb-21 Tue 0.47 0.49 0.455 0.475 236,443 ### 74.0 74.0 ###
2012-Feb-20 Mon 0.475 0.475 0.46 ### 15.0 15.0 0.0
2012-Feb-17 Fri 0.48 ### 0.48 ### 4,950 1,188 86.8 86.8 0.0
2012-Feb-16 Thu 0.52 0.52 0.475 ### 113,576 ### ### ### 0.0


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

Server processing from 2025-05-09 02:09:49 thru 2025-05-09 02:09:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000