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 02:17:19 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

(AKI) AFRICAN IRON LIMITED Daily Prices...

     Prev Section TOC    Company Info for AKI    Limits Next Section


Company Details for (AKI) AFRICAN IRON LIMITED

Listing Code AKI
Listing Name AFRICAN IRON LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 7th May 2025
Latest price with VOLUME for AKI .. Tuesday 13th March 2012

AKI 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 0.175 ### ###
MAX 0.57 60,559,375 ###


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

225 Days for (AKI) AFRICAN IRON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2012-Mar-20 Tue 0.56 0.56 0.56 0.56 0 ###
2012-Mar-19 Mon 0.56 0.56 0.56 0.56 0 ###
2012-Mar-16 Fri 0.56 0.56 0.56 0.56 0 ###
2012-Mar-15 Thu 0.56 0.56 0.56 0.56 0 ###
2012-Mar-14 Wed 0.56 0.56 0.56 0.56 0 ###
2012-Mar-13 Tue 0.555 0.56 0.555 0.56 35,750 ### 73.6 73.6 ###
2012-Mar-12 Mon 0.555 0.555 0.555 0.555 ### ### ###
2012-Mar-09 Fri 0.555 0.555 0.555 0.555 47,745 ### ### ### ###
2012-Mar-08 Thu ### ### ### ### 46,750 0 68.5 68.5 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 56,380 0 ### ### 0.0
2012-Mar-05 Mon 0.57 0.57 0.57 0.57 56,873 ### ### ### ###
2012-Mar-02 Fri 0.57 0.57 ### 0.57 70.5 70.5 ###
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### 0.57 ### ### 72.1 72.1 0.0
2012-Feb-27 Mon 0.57 0.57 ### ### 681,757 ### ### ### 0.0
2012-Feb-24 Fri 0.55 0.55 0.55 0.55 43,182 23,750 ### ### ###
2012-Feb-23 Thu 0.56 0.56 0.56 0.56 72.1 72.1 ###
2012-Feb-22 Wed ### ### 0.56 0.56 12,246,851 ### 21.1 21.1 ###
2012-Feb-21 Tue 0.57 0.57 ### ### 21.8 21.8 0.0
2012-Feb-20 Mon ### 0.57 ### 0.57 ### ### ###
2012-Feb-17 Fri ### 0.57 ### ### 521,075 ### 68.6 68.6 0.0
2012-Feb-16 Thu ### 0.57 ### 0.57 ### ### ###
2012-Feb-15 Wed ### 0.57 ### ### 3,927,724 ### ### ### 0.0
2012-Feb-14 Tue 0.55 ### 0.55 0.56 87.5 87.5 ###
2012-Feb-13 Mon 0.555 0.555 0.55 0.55 ### ### ###
2012-Feb-10 Fri 0.555 0.555 0.53 0.555 2,060,249 1,117,685 73.5 73.5 ###
2012-Feb-09 Thu 0.56 ### 0.555 0.555 14,771,786 4,099,170 ### ### ###
2012-Feb-08 Wed ### ### 0.56 0.56 21.2 21.2 ###
2012-Feb-07 Tue 0.56 0.57 0.56 ### 14,533,172 8,211,242 78.6 78.6 0.0
2012-Feb-06 Mon 0.57 0.57 0.56 0.56 18.1 18.1 ###
2012-Feb-03 Fri ### 0.57 ### ### 70.8 70.8 0.0
2012-Feb-02 Thu ### ### 0.56 0.56 2,864,154 ### ### ### ###
2012-Feb-01 Wed ### 0.57 0.56 0.56 1,274,840 720,284 28.1 28.1 ###
2012-Jan-31 Tue 0.56 0.57 0.56 ### 77.6 77.6 0.0
2012-Jan-30 Mon 0.56 ### 0.56 0.56 1,385,346 ### ### ### ###
2012-Jan-27 Fri 0.56 ### 0.56 0.56 66.5 66.5 ###
2012-Jan-25 Wed 0.56 ### 0.56 0.56 ### ### ###
2012-Jan-24 Tue 0.56 ### 0.56 0.56 3,589,587 1,005,084 ### ### ###
2012-Jan-23 Mon 0.56 ### 0.56 0.56 ### ### ###
2012-Jan-20 Fri 0.56 ### 0.56 0.56 70.2 70.2 ###
2012-Jan-19 Thu 0.56 ### 0.56 0.56 4,207,248 1,178,029 ### ### ###
2012-Jan-18 Wed 0.56 ### 0.56 0.56 15,848,148 4,437,481 69.9 69.9 ###
2012-Jan-17 Tue 0.56 ### 0.56 0.56 9,624,589 2,694,884 ### ### ###
2012-Jan-16 Mon 0.56 ### 0.56 0.56 12,992,029 ### 76.2 76.2 ###
2012-Jan-13 Fri 0.555 ### 0.555 ### 81.2 81.2 0.0
2012-Jan-12 Thu 0.555 0.56 0.55 0.555 ### ### ###
2012-Jan-11 Wed 0.545 0.56 0.54 0.56 60,559,375 33,307,656 ### ### ###
2012-Jan-10 Tue 0.4 0.4 0.4 0.4 0 0.0
2012-Jan-09 Mon ### 0.4 ### 0.4 ### ### 0.0
2012-Jan-06 Fri ### ### 0.345 ### 1,414,127 ### 93.8 93.8 0.0
2012-Jan-05 Thu ### ### 0.345 0.355 ### ### 0.0
2012-Jan-04 Wed ### ### 0.355 ### ### ### 0.0
2012-Jan-03 Tue 0.355 ### 0.345 ### ### ### 0.0
2011-Dec-30 Fri ### ### 0.345 0.355 ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 383,254 0 75.4 75.4 0.0
2011-Dec-28 Wed ### ### 0.355 ### 1,099,085 195,087 ### ### 0.0
2011-Dec-23 Fri ### ### ### ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 77.7 77.7 0.0
2011-Dec-21 Wed 0.345 0.345 ### ### 2,156,683 372,027 ### ### 0.0
2011-Dec-20 Tue 0.325 ### 0.325 ### 1,508,126 245,070 90.4 90.4 0.0
2011-Dec-19 Mon ### ### ### ### 2,682,578 0 89.5 89.5 0.0
2011-Dec-16 Fri ### ### ### ### 12.9 12.9 0.0
2011-Dec-15 Thu ### ### ### 0.325 ### ### ###
2011-Dec-14 Wed ### ### ### ### 3,186,286 0 3.5 3.5 0.0
2011-Dec-13 Tue ### ### ### 0.355 22.1 22.1 0.0
2011-Dec-12 Mon ### ### ### ### 3,104,388 0 95.2 95.2 0.0
2011-Dec-09 Fri ### ### ### ### 75.0 75.0 0.0
2011-Dec-08 Thu 0.355 0.355 ### 0.345 ### ### 0.0
2011-Dec-07 Wed 0.345 ### 0.345 0.345 70.5 70.5 0.0
2011-Dec-06 Tue ### ### ### ### 2,056,021 0 ### ### 0.0
2011-Dec-05 Mon 0.345 ### 0.345 ### ### ### 0.0
2011-Dec-02 Fri 0.325 0.345 0.325 0.345 95.0 95.0 0.0
2011-Dec-01 Thu 0.325 ### ### ### 1,317,326 0 83.5 83.5 0.0
2011-Nov-30 Wed ### 0.325 ### ### ### ### 0.0
2011-Nov-29 Tue 0.325 0.325 ### ### 22.3 22.3 0.0
2011-Nov-28 Mon ### 0.325 ### 0.325 93.0 93.0 ###
2011-Nov-25 Fri 0.325 0.325 ### ### 15.8 15.8 0.0
2011-Nov-24 Thu ### ### ### 0.325 2,579,178 0 21.9 21.9 ###
2011-Nov-23 Wed ### ### ### ### 2,290,629 0 31.4 31.4 0.0
2011-Nov-22 Tue ### 0.345 ### ### 1,402,953 ### ### ### 0.0
2011-Nov-21 Mon ### 0.355 ### ### ### ### 0.0
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed ### 0.325 ### ### 80.4 80.4 0.0
2011-Nov-15 Tue ### 0.325 ### 0.325 94.4 94.4 ###
2011-Nov-14 Mon ### ### ### ### 12.8 12.8 0.0
2011-Nov-11 Fri ### ### ### ### 77.9 77.9 0.0
2011-Nov-10 Thu 0.29 ### 0.285 ### 3,210,244 457,459 89.5 89.5 0.0
2011-Nov-09 Wed ### ### ### ### 89.8 89.8 0.0
2011-Nov-08 Tue 0.285 ### 0.285 ### 4,486,755 ### 89.4 89.4 0.0
2011-Nov-07 Mon 0.28 ### 0.28 0.285 1,699,648 237,950 ### ### ###
2011-Nov-04 Fri 0.27 0.285 0.27 0.27 1,714,287 ### ### ### ###
2011-Nov-03 Thu 0.27 0.27 ### 0.27 1,048,678 141,571 80.6 80.6 ###
2011-Nov-02 Wed 0.26 0.27 0.255 ### 1,634,543 ### 83.1 83.1 0.0
2011-Nov-01 Tue 0.275 0.28 0.275 0.28 ### ### ###
2011-Oct-31 Mon 0.29 ### 0.28 0.28 725,957 ### ### ### ###
2011-Oct-28 Fri 0.28 ### 0.28 0.29 4,490,689 ### 90.7 90.7 ###
2011-Oct-27 Thu 0.28 0.29 0.275 0.28 2,900,153 ### 59.8 59.8 ###
2011-Oct-26 Wed 0.255 0.275 0.255 ### 90.6 90.6 0.0
2011-Oct-25 Tue 0.26 ### 0.25 0.255 1,562,074 195,259 ### ### 0.0
2011-Oct-24 Mon 0.25 0.25 0.24 0.25 ### ### 0.0
2011-Oct-21 Fri 0.275 ### 0.24 0.24 5,847,020 701,642 0.6 0.6 0.0
2011-Oct-20 Thu 0.25 ### 0.245 0.26 93.9 93.9 0.0
2011-Oct-19 Wed 0.24 0.25 ### 0.25 2,546,873 318,359 ### ### 0.0
2011-Oct-18 Tue 0.245 0.245 0.23 0.23 2,609,686 ### 4.8 4.8 ###
2011-Oct-17 Mon 0.25 0.26 0.245 0.245 16.3 16.3 0.0
2011-Oct-14 Fri ### 0.24 0.23 0.24 ### ### 0.0
2011-Oct-13 Thu 0.24 0.24 0.23 ### ### ### 0.0
2011-Oct-12 Wed ### 0.24 0.22 ### ### ### 0.0
2011-Oct-11 Tue 0.24 0.245 0.225 0.24 1,646,259 386,870 ### ### 0.0
2011-Oct-10 Mon 0.23 0.24 0.22 ### 1,819,149 ### 79.4 79.4 0.0
2011-Oct-07 Fri 0.21 ### 0.21 ### 4,779,342 ### 97.5 97.5 0.0
2011-Oct-06 Thu 0.2 ### ### 0.2 ### ### 0.0
2011-Oct-05 Wed 0.2 0.2 ### 0.2 ### ### 0.0
2011-Oct-04 Tue 0.2 ### ### ### 5,933,558 0 ### ### 0.0
2011-Oct-03 Mon ### 0.21 0.2 ### 2,193,744 ### ### ### 0.0
2011-Sep-30 Fri 0.21 ### 0.21 0.21 694,570 72,929 ### ### ###
2011-Sep-29 Thu 0.2 ### 0.2 ### ### ### 0.0
2011-Sep-28 Wed ### ### ### 0.2 2,915,827 0 ### ### 0.0
2011-Sep-27 Tue ### 0.2 ### ### 2,216,748 221,674 12.3 12.3 0.0
2011-Sep-26 Mon ### 0.22 0.175 0.2 19.6 19.6 0.0
2011-Sep-23 Fri 0.23 0.23 ### 0.225 3,150,044 362,255 ### ### ###
2011-Sep-22 Thu 0.25 0.255 0.23 0.245 ### ### 0.0
2011-Sep-21 Wed 0.27 0.27 0.26 0.26 10.9 10.9 0.0
2011-Sep-20 Tue 0.28 0.29 0.27 0.28 1,050,729 ### ### ### ###
2011-Sep-19 Mon 0.27 0.28 0.27 0.28 1,046,457 287,775 ### ### ###
2011-Sep-16 Fri 0.275 0.28 0.27 0.27 493,420 ### ### ### ###
2011-Sep-15 Thu 0.285 0.285 0.27 0.28 23.0 23.0 ###
2011-Sep-14 Wed 0.27 0.28 0.27 0.275 464,554 127,752 ### ### ###
2011-Sep-13 Tue 0.28 0.28 ### 0.27 ### ### ###
2011-Sep-12 Mon ### 0.28 ### 0.28 660,820 ### 97.4 97.4 ###
2011-Sep-09 Fri 0.275 0.275 ### 0.27 155,070 21,322 ### ### ###
2011-Sep-08 Thu 0.28 0.29 0.275 0.28 74.5 74.5 ###
2011-Sep-07 Wed ### 0.275 ### ### ### ### 0.0
2011-Sep-06 Tue ### 0.275 0.255 0.255 870,088 230,573 ### ### 0.0
2011-Sep-05 Mon 0.29 0.29 0.275 0.275 ### ### ###
2011-Sep-02 Fri ### ### ### ### 826,458 0 85.2 85.2 0.0
2011-Sep-01 Thu ### ### ### ### 359,448 0 ### ### 0.0
2011-Aug-31 Wed ### ### ### ### 618,670 0 77.2 77.2 0.0
2011-Aug-30 Tue ### ### ### ### 1,176,280 0 72.3 72.3 0.0
2011-Aug-29 Mon ### ### ### ### ### ### 0.0
2011-Aug-26 Fri ### ### 0.29 0.29 16.8 16.8 ###
2011-Aug-25 Thu ### ### ### ### 934,178 0 ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 2,985,754 0 ### ### 0.0
2011-Aug-23 Tue ### ### ### ### 2,169,426 0 ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 3,492,428 0 25.2 25.2 0.0
2011-Aug-19 Fri ### ### ### ### ### ### 0.0
2011-Aug-18 Thu ### ### ### 0.325 87.3 87.3 ###
2011-Aug-17 Wed ### ### ### ### 1,155,451 0 94.7 94.7 0.0
2011-Aug-16 Tue ### ### ### ### 77.1 77.1 0.0
2011-Aug-15 Mon ### ### ### ### 73.5 73.5 0.0
2011-Aug-12 Fri ### ### ### ### 14.4 14.4 0.0
2011-Aug-11 Thu 0.29 ### 0.285 ### ### ### 0.0
2011-Aug-10 Wed ### 0.325 ### ### 70.8 70.8 0.0
2011-Aug-09 Tue ### 0.285 0.255 0.285 80.3 80.3 ###
2011-Aug-08 Mon 0.28 ### 0.275 0.285 1,200,547 165,075 ### ### ###
2011-Aug-05 Fri ### ### 0.28 0.29 28.8 28.8 ###
2011-Aug-04 Thu ### ### ### ### 1,955,054 0 7.7 7.7 0.0
2011-Aug-03 Wed 0.355 0.355 ### ### 27.3 27.3 0.0
2011-Aug-02 Tue ### 0.375 ### ### ### ### 0.0
2011-Aug-01 Mon ### 0.375 ### ### 6,700,044 1,256,258 96.3 96.3 0.0
2011-Jul-29 Fri ### 0.355 ### 0.345 96.8 96.8 0.0
2011-Jul-28 Thu ### ### ### ### 14.5 14.5 0.0
2011-Jul-27 Wed ### ### ### ### 1,522,658 0 82.6 82.6 0.0
2011-Jul-26 Tue ### 0.355 ### ### ### ### 0.0
2011-Jul-25 Mon ### ### ### 0.355 ### ### 0.0
2011-Jul-22 Fri ### ### ### ### ### ### 0.0
2011-Jul-21 Thu ### ### ### ### 2,780,840 0 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### 2,011,146 0 ### ### 0.0
2011-Jul-19 Tue ### ### 0.29 ### 3,206,955 ### 79.3 79.3 0.0
2011-Jul-18 Mon ### ### 0.275 0.28 4.4 4.4 ###
2011-Jul-15 Fri 0.255 ### 0.255 0.26 ### ### 0.0
2011-Jul-14 Thu 0.26 ### 0.25 0.25 1,339,771 167,471 ### ### 0.0
2011-Jul-13 Wed 0.27 0.27 0.26 0.26 7.6 7.6 0.0
2011-Jul-12 Tue ### 0.27 0.26 ### 2,238,874 ### 84.8 84.8 0.0
2011-Jul-11 Mon 0.27 0.28 ### 0.27 3,414,278 ### ### ### ###
2011-Jul-08 Fri 0.25 0.28 0.25 0.28 98.0 98.0 ###
2011-Jul-07 Thu 0.255 ### 0.25 0.25 2,075,421 259,427 13.6 13.6 0.0
2011-Jul-06 Wed 0.26 ### 0.255 0.255 13.5 13.5 0.0
2011-Jul-05 Tue 0.26 0.26 0.25 0.25 9.3 9.3 0.0
2011-Jul-04 Mon 0.26 0.275 0.25 0.25 2,737,141 ### ### ### 0.0
2011-Jul-01 Fri 0.25 ### 0.25 0.255 ### ### 0.0
2011-Jun-30 Thu 0.25 0.26 0.24 0.24 17,436,054 ### 9.9 9.9 0.0
2011-Jun-29 Wed 0.21 ### 0.2 0.2 ### ### 0.0
2011-Jun-28 Tue 0.21 ### 0.21 0.21 314,385 ### 75.6 75.6 ###
2011-Jun-27 Mon ### 0.225 0.21 0.21 ### ### ###
2011-Jun-24 Fri ### 0.225 0.21 0.21 ### ### ###
2011-Jun-23 Thu ### ### 0.21 0.21 ### ### ###
2011-Jun-22 Wed 0.21 0.225 0.21 ### 857,153 ### ### ### 0.0
2011-Jun-21 Tue 0.2 0.21 0.2 0.21 93.5 93.5 ###
2011-Jun-20 Mon 0.2 0.21 ### ### 92.2 92.2 0.0
2011-Jun-17 Fri 0.2 0.22 ### ### ### ### 0.0
2011-Jun-16 Thu 0.2 ### ### 0.2 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 606,583 0 10.2 10.2 0.0
2011-Jun-14 Tue 0.22 0.22 ### ### 113,845 12,522 20.0 20.0 0.0
2011-Jun-10 Fri 0.22 0.22 0.21 0.21 ### ### ###
2011-Jun-09 Thu ### 0.22 0.2 0.22 95.5 95.5 0.0
2011-Jun-08 Wed ### ### ### ### 16.8 16.8 0.0
2011-Jun-07 Tue 0.2 0.2 ### 0.2 75.7 75.7 0.0
2011-Jun-06 Mon ### ### 0.2 0.2 4.4 4.4 0.0
2011-Jun-03 Fri 0.22 0.22 0.21 ### 18.5 18.5 0.0
2011-Jun-02 Thu 0.225 0.225 0.21 0.22 ### ### 0.0
2011-Jun-01 Wed ### 0.225 ### 0.225 614,287 ### ### ### ###
2011-May-31 Tue 0.22 0.22 0.22 0.22 ### ### 0.0
2011-May-30 Mon ### 0.22 ### 0.22 ### ### 0.0
2011-May-27 Fri 0.22 0.22 ### ### 2.8 2.8 0.0
2011-May-26 Thu 0.22 0.22 0.21 0.21 ### ### ###
2011-May-25 Wed 0.22 0.22 ### ### 216,872 23,855 ### ### 0.0
2011-May-24 Tue 0.22 0.225 0.21 0.225 ### ### ###
2011-May-23 Mon 0.225 0.23 0.21 0.225 206,556 45,442 ### ### ###
2011-May-20 Fri 0.22 0.225 0.22 0.22 695,322 ### ### ### 0.0
2011-May-19 Thu 0.22 0.225 0.22 0.22 ### ### 0.0
2011-May-18 Wed 0.225 0.225 0.22 0.22 14.9 14.9 0.0
2011-May-17 Tue 0.225 0.225 0.22 0.225 68.1 68.1 ###
2011-May-16 Mon 0.225 0.23 0.225 0.225 1,120,759 254,972 78.4 78.4 ###
2011-May-13 Fri 0.23 0.23 0.225 0.225 ### ### ###
2011-May-12 Thu 0.22 0.23 0.22 0.225 88.0 88.0 ###
2011-May-11 Wed 0.23 0.23 0.22 0.22 ### ### 0.0
2011-May-10 Tue 0.245 0.245 0.23 0.23 661,270 157,051 4.7 4.7 ###
2011-May-09 Mon 0.25 0.25 ### 0.245 16.3 16.3 0.0
2011-May-06 Fri 0.26 0.27 0.245 0.25 ### ### 0.0
2011-May-05 Thu ### ### ### ### 84,973 0 ### ### 0.0
2011-May-04 Wed ### 0.27 0.26 ### 191,558 ### ### ### 0.0


1 2 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 14:17:19 thru 2025-05-08 14:17:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000