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

Currently Sun 24-May-12 02:35:06 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

(ALB) ALBION RESOURCES LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for ALB    Limits Next Section


Company Details for (ALB) ALBION RESOURCES LIMITED

Listing Code ALB
Listing Name ALBION RESOURCES LIMITED
GICS Sector Materials
ISIN Name ALBIDON LIMITED
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000ALB8


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for ALB .. Tuesday 7th May 2024

ALB 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 ### 1 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

225 Days for (ALB) ALBION RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2008-Jun-23 Mon ### 4 3.83 ### 42.6 42.6 0.0
2008-Jun-20 Fri ### 4 3.88 4 274,250 1,080,545 ### ### 0.3
2008-Jun-19 Thu ### 4 ### 4 ### ### 0.3
2008-Jun-18 Wed ### ### 3.89 ### 281,529 547,573 ### ### 0.0
2008-Jun-17 Tue ### ### 3.82 3.87 7.0 7.0 ###
2008-Jun-16 Mon ### ### ### ### 13.6 13.6 0.0
2008-Jun-13 Fri 3.83 4.24 3.83 4.2 488,648 ### 97.2 97.2 ###
2008-Jun-12 Thu ### ### 3.81 3.83 120,143 228,872 11.3 11.3 ###
2008-Jun-11 Wed ### ### 3.84 4 ### ### 0.3
2008-Jun-10 Tue 4.2 4.2 ### ### 551,243 ### ### ### 0.0
2008-Jun-06 Fri 4.21 ### ### ### 86.1 86.1 0.0
2008-Jun-05 Thu 4.22 4.26 ### 4.24 750,380 ### ### ### 0.3
2008-Jun-04 Wed 4.29 ### 4.23 ### 1,134,681 2,399,850 72.9 72.9 0.0
2008-Jun-03 Tue ### 4.55 4.24 ### 844,646 ### ### ### 0.0
2008-Jun-02 Mon 4.78 4.8 ### ### 3.8 3.8 0.0
2008-May-30 Fri 4.42 ### ### ### 1,848,928 0 98.0 98.0 0.0
2008-May-29 Thu ### 4.42 ### 4.42 76.9 76.9 0.3
2008-May-28 Wed 4.28 ### 4.27 ### 315,071 672,676 83.6 83.6 0.0
2008-May-27 Tue ### ### 4.25 4.27 89,379 ### 35.4 35.4 ###
2008-May-26 Mon ### ### 4.27 4.28 88,373 188,676 32.9 32.9 0.3
2008-May-23 Fri 4.25 4.4 4.21 ### 280,389 1,207,074 83.6 83.6 0.0
2008-May-22 Thu ### 4.4 4.25 4.25 376,129 1,626,757 ### ### ###
2008-May-21 Wed 4.25 4.41 4.24 ### 779,642 3,371,951 84.4 84.4 0.0
2008-May-20 Tue ### ### ### ### ### ### 0.0
2008-May-19 Mon 4 4.29 ### ### ### ### 0.0
2008-May-16 Fri 4.23 4.23 ### ### ### ### 0.0
2008-May-15 Thu ### ### ### 4.25 815,389 0 ### ### ###
2008-May-14 Wed ### ### 4 ### ### ### 0.0
2008-May-13 Tue 4 ### ### ### 149,659 0 33.2 33.2 0.0
2008-May-12 Mon 4 ### ### ### 215,389 0 ### ### 0.0
2008-May-09 Fri ### ### ### ### 302,084 0 ### ### 0.0
2008-May-08 Thu ### ### 3.86 ### 510,554 ### ### ### 0.0
2008-May-07 Wed ### 4 ### ### 849,956 ### 36.8 36.8 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### 4 ### 418,581 ### ### ### 0.0
2008-May-02 Fri 3.84 ### 3.78 3.89 273,454 516,828 75.4 75.4 0.3
2008-May-01 Thu ### ### 3.8 3.85 22.4 22.4 0.3
2008-Apr-30 Wed 4 4 3.8 ### 16.8 16.8 0.0
2008-Apr-29 Tue 4 ### ### ### 169,527 0 18.6 18.6 0.0
2008-Apr-28 Mon ### ### 3.8 ### 592,854 1,126,422 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed 4 ### 3.85 4 365,140 ### 66.4 66.4 0.3
2008-Apr-22 Tue ### 4 3.8 3.89 314,550 1,226,745 ### ### 0.3
2008-Apr-21 Mon 4 4 3.85 ### 17.7 17.7 0.0
2008-Apr-18 Fri ### ### ### 4 187,326 0 11.1 11.1 0.3
2008-Apr-17 Thu ### 4.25 4 ### 614,579 ### ### ### 0.0
2008-Apr-16 Wed ### ### 4 ### ### ### 0.0
2008-Apr-15 Tue ### 4.2 3.85 ### ### ### 0.0
2008-Apr-14 Mon ### ### 3.86 3.86 32.0 32.0 0.3
2008-Apr-11 Fri 3.76 ### 3.74 3.83 82.0 82.0 ###
2008-Apr-10 Thu 3.7 3.84 3.7 3.76 84.0 84.0 0.3
2008-Apr-09 Wed ### 3.79 ### 3.7 ### ### 0.3
2008-Apr-08 Tue ### ### 3.59 ### 431,375 ### ### ### 0.0
2008-Apr-07 Mon 3.7 3.83 3.58 3.7 66.7 66.7 0.3
2008-Apr-04 Fri ### 3.71 3.55 ### 343,889 ### ### ### 0.0
2008-Apr-03 Thu 3.51 3.86 3.5 3.72 516,946 ### 92.4 92.4 0.3
2008-Apr-02 Wed ### 3.58 ### 3.58 433,423 775,827 ### ### 0.3
2008-Apr-01 Tue ### 3.45 3.24 ### 84.9 84.9 0.0
2008-Mar-31 Mon 3.41 3.43 3.21 ### 608,946 ### ### ### 0.0
2008-Mar-28 Fri 3.45 3.47 3.41 3.45 629,924 ### ### ### ###
2008-Mar-27 Thu 3.5 3.5 3.45 3.45 177,276 ### ### ### ###
2008-Mar-26 Wed 3.45 3.54 3.45 3.5 70.3 70.3 0.3
2008-Mar-25 Tue 3.42 3.48 3.4 3.45 69.7 69.7 ###
2008-Mar-20 Thu 3.79 3.79 ### 3.41 ### ### ###
2008-Mar-19 Wed ### ### 3.58 ### ### ### 0.0
2008-Mar-18 Tue 3.43 ### ### 3.88 304,528 0 ### ### 0.3
2008-Mar-17 Mon 3.56 3.56 3.4 3.43 19.7 19.7 0.2
2008-Mar-14 Fri ### ### 3.59 ### ### ### 0.0
2008-Mar-13 Thu 3.7 3.74 ### ### 464,181 ### ### ### 0.0
2008-Mar-12 Wed 3.8 3.8 ### ### 707,628 ### 16.0 16.0 0.0
2008-Mar-11 Tue 3.72 ### ### 3.85 89.3 89.3 0.3
2008-Mar-10 Mon 3.58 3.82 3.58 3.75 647,477 ### 94.2 94.2 0.3
2008-Mar-07 Fri ### ### 3.48 3.55 ### ### ###
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed 3.4 3.7 3.4 3.57 424,081 1,505,487 ### ### 0.3
2008-Mar-04 Tue ### 3.47 ### ### ### ### 0.0
2008-Mar-03 Mon 3.49 3.49 3.27 ### ### ### 0.0
2008-Feb-29 Fri 3.26 3.5 3.26 3.5 ### ### 0.3
2008-Feb-28 Thu ### ### ### ### 75.3 75.3 0.0
2008-Feb-27 Wed ### ### ### ### 51,877 0 31.2 31.2 0.0
2008-Feb-26 Tue ### ### ### ### 249,745 0 ### ### 0.0
2008-Feb-25 Mon 3.23 3.23 ### ### ### ### 0.0
2008-Feb-22 Fri ### 3.25 ### 3.22 ### ### 0.2
2008-Feb-21 Thu 3.28 ### 3.24 3.25 30.0 30.0 0.2
2008-Feb-20 Wed 3.28 ### 3.25 3.25 ### ### 0.2
2008-Feb-19 Tue 3.4 3.4 ### ### 22.8 22.8 0.0
2008-Feb-18 Mon ### 3.44 ### ### 46,383 79,778 ### ### 0.0
2008-Feb-15 Fri ### 3.44 3.29 ### 312,481 ### 82.8 82.8 0.0
2008-Feb-14 Thu ### 3.41 ### ### 647,859 ### ### ### 0.0
2008-Feb-13 Wed ### 3.5 ### ### 76.9 76.9 0.0
2008-Feb-12 Tue ### 3.4 ### ### 309,683 ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 432,672 0 95.4 95.4 0.0
2008-Feb-08 Fri ### ### ### ### 164,644 0 78.3 78.3 0.0
2008-Feb-07 Thu ### ### ### ### 71.7 71.7 0.0
2008-Feb-06 Wed ### ### 2.78 ### ### ### 0.0
2008-Feb-05 Tue ### ### ### ### 65,485 0 ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 71.4 71.4 0.0
2008-Feb-01 Fri 2.79 ### 2.79 2.86 76.3 76.3 0.2
2008-Jan-31 Thu ### ### 2.74 2.79 12.3 12.3 ###
2008-Jan-30 Wed 2.7 2.79 2.7 2.76 87.3 87.3 0.2
2008-Jan-29 Tue 2.75 2.81 ### 2.71 259,870 ### 36.6 36.6 ###
2008-Jan-25 Fri 2.78 ### ### ### ### ### 0.0
2008-Jan-24 Thu 2.7 2.8 ### 2.74 ### ### 0.2
2008-Jan-23 Wed ### 2.78 ### 2.78 261,083 ### 84.5 84.5 0.2
2008-Jan-22 Tue ### 2.45 2.25 2.4 528,370 ### ### ### ###
2008-Jan-21 Mon 2.77 2.77 2.56 2.56 11.5 11.5 0.2
2008-Jan-18 Fri ### ### ### 2.84 30.8 30.8 0.2
2008-Jan-17 Thu ### ### ### ### 37.4 37.4 0.0
2008-Jan-16 Wed ### ### 2.85 ### ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 300,541 0 75.9 75.9 0.0
2008-Jan-14 Mon 3.29 3.29 ### ### ### ### 0.0
2008-Jan-11 Fri 3.28 ### 3.24 3.28 80.6 80.6 0.2
2008-Jan-10 Thu ### ### 3.27 3.29 547,380 ### ### ### ###
2008-Jan-09 Wed 3.41 3.41 ### ### 290,250 494,876 27.1 27.1 0.0
2008-Jan-08 Tue 3.5 3.59 3.45 3.59 89.9 89.9 ###
2008-Jan-07 Mon 3.4 ### 3.4 3.5 810,244 ### 90.5 90.5 0.3
2008-Jan-04 Fri 3.2 3.5 3.2 3.46 544,689 ### 96.6 96.6 0.2
2008-Jan-03 Thu ### ### ### ### 85,674 0 70.8 70.8 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon 3.22 3.22 ### ### ### ### 0.0
2007-Dec-28 Fri ### 3.24 ### ### 238,278 ### 91.7 91.7 0.0
2007-Dec-27 Thu ### ### ### ### 215,559 0 ### ### 0.0
2007-Dec-24 Mon ### ### 3 ### 92.5 92.5 0.0
2007-Dec-21 Fri ### ### ### 3 315,547 0 ### ### 0.2
2007-Dec-20 Thu ### ### 3 ### 1,150,324 1,725,486 ### ### 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 1,544,926 0 ### ### 0.0
2007-Dec-14 Fri 3.22 3.23 ### ### 981,542 ### 16.6 16.6 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 151,575 0 ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 68.4 68.4 0.0
2007-Dec-10 Mon 3.21 3.25 ### ### 11.1 11.1 0.0
2007-Dec-07 Fri 2.75 ### 2.75 ### 96.1 96.1 0.0
2007-Dec-06 Thu ### 2.8 ### 2.75 323,946 453,524 93.6 93.6 ###
2007-Dec-05 Wed 2.56 2.88 2.56 2.7 659,876 ### ### ### 0.2
2007-Dec-04 Tue ### ### 2.56 ### 78,283 ### 23.5 23.5 0.0
2007-Dec-03 Mon ### ### ### ### 244,276 0 ### ### 0.0
2007-Nov-30 Fri ### ### ### ### 45,020 0 74.7 74.7 0.0
2007-Nov-29 Thu ### ### 2.56 2.57 220,640 ### ### ### ###
2007-Nov-28 Wed ### ### 2.5 ### ### ### 0.0
2007-Nov-27 Tue 2.54 ### 2.54 ### 180,689 229,475 89.1 89.1 0.0
2007-Nov-26 Mon 2.53 2.59 2.53 2.53 138,889 355,555 ### ### ###
2007-Nov-23 Fri 2.52 2.55 2.52 2.52 225,481 ### ### ### ###
2007-Nov-22 Thu 2.51 ### 2.51 2.57 346,389 ### ### ### ###
2007-Nov-21 Wed 2.57 ### 2.55 2.56 ### ### 0.2
2007-Nov-20 Tue 2.56 ### 2.51 2.57 ### ### ###
2007-Nov-19 Mon ### ### 2.55 2.58 22.6 22.6 0.2
2007-Nov-16 Fri 2.7 2.7 ### ### 215,671 291,155 ### ### 0.0
2007-Nov-15 Thu 2.71 2.73 2.71 2.71 ### ### ###
2007-Nov-14 Wed 2.73 2.75 2.72 2.74 49,447 ### ### ### 0.2
2007-Nov-13 Tue 2.8 2.8 2.7 2.71 ### ### ###
2007-Nov-12 Mon 2.75 2.77 2.75 2.77 81.3 81.3 0.2
2007-Nov-09 Fri 2.77 2.84 2.75 2.75 ### ### ###
2007-Nov-08 Thu 2.75 2.75 ### 2.74 175,884 241,840 40.5 40.5 0.2
2007-Nov-07 Wed 2.78 2.82 ### 2.75 25.1 25.1 ###
2007-Nov-06 Tue 2.85 2.85 ### 2.75 359,086 ### ### ### ###
2007-Nov-05 Mon 2.88 ### 2.82 2.85 68,158 ### ### ### ###
2007-Nov-02 Fri ### ### 2.85 ### 18.9 18.9 0.0
2007-Nov-01 Thu 3 ### ### ### 224,983 0 ### ### 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### 26.6 26.6 0.0
2007-Oct-29 Mon ### ### ### ### 188,520 0 80.6 80.6 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 23,129 0 ### ### 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 117,054 0 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 522,548 0 ### ### 0.0
2007-Oct-19 Fri ### ### 3 ### ### ### 0.0
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed ### 3.2 ### ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 261,144 0 ### ### 0.0
2007-Oct-15 Mon 2.83 ### 2.83 ### 81,840 ### ### ### 0.0
2007-Oct-12 Fri 2.81 2.82 2.76 2.82 155,856 ### ### ### ###
2007-Oct-11 Thu 2.86 2.86 2.79 2.8 ### ### 0.2
2007-Oct-10 Wed ### ### 2.84 2.84 123,279 175,056 9.0 9.0 0.2
2007-Oct-09 Tue 3 3 ### ### 22,449 33,673 29.9 29.9 0.0
2007-Oct-08 Mon ### ### ### ### 29,250 0 80.3 80.3 0.0
2007-Oct-05 Fri ### ### ### ### 21.7 21.7 0.0
2007-Oct-04 Thu ### ### 3 ### ### ### 0.0
2007-Oct-03 Wed 3.2 3.2 3 ### 292,441 ### ### ### 0.0
2007-Oct-02 Tue 3.25 3.25 ### 3.24 1,375,280 ### 39.7 39.7 ###
2007-Oct-01 Mon ### ### ### ### 81.3 81.3 0.0
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 73.9 73.9 0.0
2007-Sep-26 Wed ### ### ### ### 420,141 0 76.5 76.5 0.0
2007-Sep-25 Tue ### ### ### ### 73.4 73.4 0.0
2007-Sep-24 Mon ### ### ### ### 183,283 0 62.2 62.2 0.0
2007-Sep-21 Fri ### 3 ### ### ### ### 0.0
2007-Sep-20 Thu 2.84 ### 2.83 ### 102,622 ### 94.1 94.1 0.0
2007-Sep-19 Wed ### ### 2.82 2.84 19.6 19.6 0.2
2007-Sep-18 Tue 2.86 2.86 2.75 2.85 ### ### ###
2007-Sep-17 Mon 2.86 ### 2.85 2.89 72,546 103,378 ### ### ###
2007-Sep-14 Fri 2.7 2.83 ### 2.83 ### ### 0.2
2007-Sep-13 Thu 2.7 2.72 ### ### 83,058 112,958 13.3 13.3 0.0
2007-Sep-12 Wed ### ### ### ### 79.3 79.3 0.0
2007-Sep-11 Tue 2.55 2.73 2.55 ### 272,153 718,483 88.3 88.3 0.0
2007-Sep-10 Mon 2.46 2.51 2.45 2.51 82.4 82.4 ###
2007-Sep-07 Fri 2.55 ### 2.51 2.55 ### ### 0.2
2007-Sep-06 Thu ### ### 2.4 2.53 298,520 358,224 13.8 13.8 ###
2007-Sep-05 Wed 2.55 2.55 2.44 2.53 ### ### ###
2007-Sep-04 Tue 2.5 2.5 2.4 2.4 119,346 ### 10.5 10.5 ###
2007-Sep-03 Mon 2.45 2.5 2.45 2.47 429,956 1,064,141 72.9 72.9 ###
2007-Aug-31 Fri ### 2.4 ### ### ### ### 0.0
2007-Aug-30 Thu ### ### 2.25 ### 47,946 ### ### ### 0.0
2007-Aug-29 Wed 2.25 ### 2.2 ### 213,921 ### ### ### 0.0
2007-Aug-28 Tue ### ### 2.25 2.25 ### ### ###
2007-Aug-27 Mon ### ### 2.28 2.29 31.5 31.5 ###
2007-Aug-24 Fri ### ### 2.24 2.24 154,527 173,070 18.1 18.1 ###
2007-Aug-23 Thu 2.26 ### 2.23 2.28 251,152 ### ### ### 0.2
2007-Aug-22 Wed ### ### ### ### 638,477 0 1.9 1.9 0.0
2007-Aug-21 Tue ### 2.23 ### 2.21 ### ### 0.2
2007-Aug-20 Mon ### 2.2 ### ### 161,721 ### 22.5 22.5 0.0
2007-Aug-17 Fri ### ### ### ### 349,152 0 ### ### 0.0
2007-Aug-16 Thu 1.86 2 1.82 2 94.3 94.3 0.1
2007-Aug-15 Wed ### ### ### ### 133,229 0 22.8 22.8 0.0
2007-Aug-14 Tue ### 2.24 ### 2.21 93.8 93.8 0.2
2007-Aug-13 Mon ### 2.26 ### ### 285,520 ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 324,159 0 21.4 21.4 0.0
2007-Aug-09 Thu ### ### 2.5 2.55 ### ### 0.2
2007-Aug-08 Wed 2.54 ### 2.54 2.55 113,221 ### 59.4 59.4 0.2
2007-Aug-07 Tue ### ### 2.42 2.53 184,177 222,854 ### ### ###
2007-Aug-06 Mon 2.76 2.76 ### ### 78,146 107,841 15.3 15.3 0.0
2007-Aug-03 Fri 2.8 2.8 ### 2.8 361,174 505,643 69.9 69.9 0.2
2007-Aug-02 Thu 2.8 2.8 ### 2.7 98,373 137,722 ### ### 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2024-05-12 02:35:06 thru 2024-05-12 02:35:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000