Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-May-06 09:05:46 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

(AEA) ALTERA RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for AEA    Limits Next Section


Company Details for (AEA) ALTERA RESOURCES LIMITED

Listing Code AEA
Listing Name ALTERA RESOURCES LIMITED
GICS Sector Materials
ISIN Name ALTERA RESOURCES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AEA5


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for AEA .. Wednesday 23rd February 2011

AEA 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 ### ### 0.0
MAX 0.75 2,455,946 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

150 Days for (AEA) ALTERA RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Feb-23 Wed ### ### 0.49 0.49 292,189 71,586 13.8 13.8 ###
2011-Feb-22 Tue 0.52 0.52 0.48 0.49 923,945 461,972 ### ### ###
2011-Feb-21 Mon 0.52 0.53 0.51 0.52 77.2 77.2 0.0
2011-Feb-18 Fri ### 0.53 0.5 0.52 577,456 297,389 76.3 76.3 0.0
2011-Feb-17 Thu ### ### 0.5 ### 548,450 ### ### ### 0.0
2011-Feb-16 Wed 0.54 0.54 0.48 0.5 2.6 2.6 0.0
2011-Feb-15 Tue ### 0.55 0.48 0.54 394,026 202,923 76.9 76.9 0.0
2011-Feb-14 Mon 0.56 0.56 0.54 0.54 365,581 ### ### ### 0.0
2011-Feb-11 Fri ### 0.57 0.55 0.55 806,149 451,443 13.7 13.7 ###
2011-Feb-10 Thu 0.57 0.59 0.57 0.57 471,788 ### 70.5 70.5 ###
2011-Feb-09 Wed 0.57 0.58 ### ### ### ### 0.0
2011-Feb-08 Tue 0.575 0.58 0.56 ### 306,656 ### ### ### 0.0
2011-Feb-07 Mon 0.59 0.59 ### ### 8.0 8.0 0.0
2011-Feb-04 Fri 0.59 ### ### 0.58 ### ### ###
2011-Feb-03 Thu 0.575 ### 0.57 ### 325,978 ### ### ### 0.0
2011-Feb-02 Wed 0.545 ### 0.545 ### 2,455,946 669,245 ### ### 0.0
2011-Feb-01 Tue 0.59 ### 0.545 0.545 ### ### 0.0
2011-Jan-31 Mon ### ### 0.55 ### 23.4 23.4 0.0
2011-Jan-28 Fri ### ### ### ### 825,521 0 89.2 89.2 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### ### ### ### 380,344 0 ### ### 0.0
2011-Jan-24 Mon 0.745 0.75 ### ### 1.0 1.0 0.0
2011-Jan-21 Fri ### 0.7 ### 0.7 1,470,470 ### ### ### ###
2011-Jan-20 Thu ### 0.645 ### ### 75.0 75.0 0.0
2011-Jan-19 Wed 0.645 0.7 0.645 0.645 62.4 62.4 ###
2011-Jan-18 Tue ### ### ### ### 1,224,152 0 94.6 94.6 0.0
2011-Jan-17 Mon 0.585 ### 0.585 ### 88.3 88.3 0.0
2011-Jan-14 Fri 0.54 0.585 0.54 0.58 826,241 ### 93.4 93.4 ###
2011-Jan-13 Thu 0.49 0.545 0.485 0.525 94.6 94.6 0.0
2011-Jan-12 Wed 0.485 ### 0.48 0.48 21.8 21.8 0.0
2011-Jan-11 Tue 0.49 0.51 0.485 0.485 ### ### 0.0
2011-Jan-10 Mon 0.51 0.51 0.49 0.49 ### ### ###
2011-Jan-07 Fri 0.51 0.53 ### 0.52 561,544 ### 85.0 85.0 0.0
2011-Jan-06 Thu 0.545 0.545 0.5 0.5 ### ### 0.0
2011-Jan-05 Wed 0.55 0.56 0.53 0.55 ### ### ###
2011-Jan-04 Tue ### ### 0.54 0.55 ### ### ###
2010-Dec-31 Fri 0.52 0.57 0.52 0.57 877,878 478,443 97.9 97.9 ###
2010-Dec-30 Thu 0.52 0.55 ### 0.52 663,442 182,446 ### ### 0.0
2010-Dec-29 Wed 0.56 0.56 0.48 0.51 1,058,385 ### 1.6 1.6 ###
2010-Dec-24 Fri ### 0.57 0.485 0.57 ### ### ###
2010-Dec-23 Thu 0.51 ### ### ### 141,687 0 74.3 74.3 0.0
2010-Dec-22 Wed ### 0.5 ### 0.5 ### ### 0.0
2010-Dec-21 Tue 0.5 0.525 0.47 0.47 4.2 4.2 ###
2010-Dec-20 Mon 0.51 0.51 0.5 0.5 22.6 22.6 0.0
2010-Dec-17 Fri 0.49 0.51 0.49 0.5 81.5 81.5 0.0
2010-Dec-16 Thu 0.49 0.5 0.49 0.5 41,189 20,388 80.5 80.5 0.0
2010-Dec-15 Wed 0.52 0.52 ### ### 6.9 6.9 0.0
2010-Dec-14 Tue 0.55 0.55 0.5 0.51 58,770 30,854 ### ### ###
2010-Dec-13 Mon 0.5 0.52 ### 0.5 164,642 ### ### ### 0.0
2010-Dec-10 Fri 0.51 0.51 0.5 0.5 ### ### 0.0
2010-Dec-09 Thu ### 0.51 ### 0.51 106,089 27,052 ### ### ###
2010-Dec-08 Wed 0.5 0.51 0.48 ### 154,522 76,488 27.9 27.9 0.0
2010-Dec-07 Tue 0.46 0.48 0.46 0.48 93,543 ### ### ### 0.0
2010-Dec-06 Mon ### ### 0.47 0.47 3.6 3.6 ###
2010-Dec-03 Fri 0.51 0.51 0.51 0.51 ### ### ###
2010-Dec-02 Thu 0.54 0.54 0.52 0.54 28,250 14,972 ### ### 0.0
2010-Dec-01 Wed 0.54 0.54 0.54 0.54 68.6 68.6 0.0
2010-Nov-30 Tue ### ### 0.545 0.545 57,777 15,744 ### ### 0.0
2010-Nov-29 Mon 0.57 0.58 0.57 0.57 252,256 145,047 ### ### ###
2010-Nov-26 Fri 0.55 0.58 0.54 0.575 ### ### ###
2010-Nov-25 Thu 0.56 0.575 0.54 0.55 ### ### ###
2010-Nov-24 Wed 0.55 0.58 0.51 0.57 688,983 ### 87.7 87.7 ###
2010-Nov-23 Tue 0.44 0.56 0.44 0.55 247,857 123,928 ### ### ###
2010-Nov-22 Mon 0.4 0.4 0.4 0.4 0 0.0
2010-Nov-19 Fri 0.43 0.43 0.4 0.4 3.8 3.8 0.0
2010-Nov-18 Thu 0.45 0.45 0.43 0.43 ### ### ###
2010-Nov-17 Wed 0.4 0.455 ### 0.45 259,685 59,078 ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 73.4 73.4 0.0
2010-Nov-15 Mon 0.4 0.4 ### ### 7.8 7.8 0.0
2010-Nov-12 Fri 0.41 0.41 0.41 0.41 ### ### ###
2010-Nov-11 Thu 0.4 ### ### ### ### ### 0.0
2010-Nov-10 Wed ### ### ### ### ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 70.0 70.0 0.0
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### ### ### 0.0
2010-Nov-04 Thu ### ### ### ### 32,040 0 ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 67.1 67.1 0.0
2010-Nov-02 Tue ### ### ### ### 69.6 69.6 0.0
2010-Nov-01 Mon 0.4 0.4 0.4 0.4 65.3 65.3 0.0
2010-Oct-29 Fri ### ### 0.4 0.4 ### ### 0.0
2010-Oct-28 Thu 0.445 0.445 0.445 0.445 ### ### ###
2010-Oct-27 Wed 0.455 0.455 0.455 0.455 0 0.0
2010-Oct-26 Tue 0.455 0.46 0.455 0.455 71.6 71.6 0.0
2010-Oct-25 Mon 0.46 0.48 0.445 0.455 ### ### 0.0
2010-Oct-22 Fri 0.42 0.46 0.42 0.46 ### ### 0.0
2010-Oct-21 Thu ### 0.43 ### 0.43 82,440 17,724 97.1 97.1 ###
2010-Oct-20 Wed ### ### ### ### 45,541 0 85.1 85.1 0.0
2010-Oct-19 Tue 0.375 0.385 ### ### 130,089 25,042 81.4 81.4 0.0
2010-Oct-18 Mon ### ### ### ### 219,686 0 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu 0.345 0.345 ### ### ### ### 0.0
2010-Oct-13 Wed ### ### 0.345 0.345 162,380 ### 23.2 23.2 0.0
2010-Oct-12 Tue ### 0.345 ### 0.345 ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 6.1 6.1 0.0
2010-Oct-08 Fri ### ### ### ### 25,620 0 63.0 63.0 0.0
2010-Oct-07 Thu 0.355 0.355 ### ### ### ### 0.0
2010-Oct-06 Wed ### 0.4 ### ### 207,429 41,485 ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 0 0.0
2010-Oct-04 Mon ### ### ### ### 0 0.0
2010-Oct-01 Fri ### ### ### ### ### ### 0.0
2010-Sep-30 Thu 0.4 0.4 0.4 0.4 76.1 76.1 0.0
2010-Sep-29 Wed 0.4 0.4 0.4 0.4 0 0.0
2010-Sep-28 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2010-Sep-27 Mon 0.4 0.42 0.4 0.42 ### ### ###
2010-Sep-24 Fri ### 0.41 ### ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 96.9 96.9 0.0
2010-Sep-22 Wed ### ### ### ### 50,883 0 ### ### 0.0
2010-Sep-21 Tue 0.385 0.385 0.375 0.375 19.1 19.1 ###
2010-Sep-20 Mon 0.325 ### 0.325 ### ### ### 0.0
2010-Sep-17 Fri ### ### ### ### 17.3 17.3 0.0
2010-Sep-16 Thu ### ### ### ### 6.1 6.1 0.0
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### ### 49,540 0 87.8 87.8 0.0
2010-Sep-13 Mon ### ### 0.28 0.28 4.3 4.3 ###
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu 0.28 0.28 0.28 0.28 0 ###
2010-Sep-08 Wed 0.28 ### 0.28 0.28 63,376 8,872 73.9 73.9 ###
2010-Sep-07 Tue 0.28 0.28 0.28 0.28 70.9 70.9 ###
2010-Sep-06 Mon 0.28 ### 0.28 ### 93.8 93.8 0.0
2010-Sep-03 Fri 0.28 0.28 0.27 0.28 65.9 65.9 ###
2010-Sep-02 Thu ### ### 0.28 0.28 ### ### ###
2010-Sep-01 Wed ### ### ### ### 59.3 59.3 0.0
2010-Aug-31 Tue ### ### ### ### 71.5 71.5 0.0
2010-Aug-30 Mon 0.28 0.28 0.28 0.28 0 ###
2010-Aug-27 Fri 0.28 0.28 0.28 0.28 0 ###
2010-Aug-26 Thu 0.275 ### 0.275 0.28 ### ### ###
2010-Aug-25 Wed ### ### 0.28 0.28 7.8 7.8 ###
2010-Aug-24 Tue ### ### 0.29 0.29 ### ### ###
2010-Aug-23 Mon 0.29 ### 0.29 ### 97.4 97.4 0.0
2010-Aug-20 Fri 0.285 0.29 0.285 0.29 84.3 84.3 ###
2010-Aug-19 Thu ### ### ### ### 0 0.0
2010-Aug-18 Wed ### ### 0.29 ### 6.0 6.0 0.0
2010-Aug-17 Tue ### ### ### ### 0 0.0
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri 0.27 0.27 0.27 0.27 ### ### ###
2010-Aug-12 Thu 0.27 0.27 0.27 0.27 0 ###
2010-Aug-11 Wed 0.27 0.27 0.27 0.27 0 ###
2010-Aug-10 Tue ### ### 0.27 0.27 45,557 6,150 0.9 0.9 ###
2010-Aug-09 Mon ### ### ### ### 75.8 75.8 0.0
2010-Aug-06 Fri ### ### ### ### ### ### 0.0
2010-Aug-05 Thu ### ### ### ### 30,779 0 65.2 65.2 0.0
2010-Aug-04 Wed 0.27 ### 0.27 ### 244,221 ### ### ### 0.0
2010-Aug-03 Tue 0.27 0.27 0.27 0.27 0 ###
2010-Aug-02 Mon 0.27 0.27 0.27 0.27 ### ### ###
2010-Jul-30 Fri 0.27 0.27 0.27 0.27 0 ###
2010-Jul-29 Thu 0.27 0.27 0.27 0.27 67.8 67.8 ###
2010-Jul-28 Wed 0.24 0.26 0.24 0.26 96.9 96.9 0.0
2010-Jul-27 Tue 0.25 0.25 0.24 0.24 8.4 8.4 0.0
2010-Jul-26 Mon 0.23 0.24 0.23 0.24 92.2 92.2 0.0
2010-Jul-23 Fri 0.225 0.225 ### 0.225 322,085 ### ### ### ###


1 2 3 4 5 6 7 8 9 10 11 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 2025-05-06 09:05:46 thru 2025-05-06 09:05:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000