|
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 Sat 24-May-04 08:06:48 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ALB) ALBION RESOURCES LIMITED Daily Prices Page 4...
|
TOC    Company Info for ALB    Limits |
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 3rd May 2024 Latest price with VOLUME for ALB .. Tuesday 30th April 2024
ALB is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for ALB    Bottom |
End of day Prices (full format), 150 Days for (ALB) ALBION RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2022-Jul-21 Thu
| 0.073
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 0.072
| 0.072
| 0.071
| 0.071
|
|
| 20.9
| 20.9
| 0.0 |
2022-Jul-19 Tue
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2022-Jul-15 Fri
| 0.072
| 0.072
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 0.076
| 0.076
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 0.074
| 0.075
| 0.073
| 0.075
|
|
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 0.075
| 0.075
| 0.074
| 0.074
|
|
| 42.6
| 42.6
| 0.0 |
2022-Jul-08 Fri
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 60.8
| 60.8
| 0.0 |
2022-Jul-07 Thu
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 68.5
| 68.5
| 0.0 |
2022-Jul-06 Wed
| 0.077
| 0.077
| 0.077
| 0.077
| 20,351
| ###
| 66.0
| 66.0
| 0.0 |
2022-Jul-05 Tue
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| 62.2
| 62.2
| 0.0 |
2022-Jul-04 Mon
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| 66.3
| 66.3
| 0.0 |
2022-Jul-01 Fri
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2022-Jun-30 Thu
| 0.085
| 0.085
| 0.075
| 0.076
| 59,987
| ###
| 3.5
| 3.5
| 0.0 |
2022-Jun-29 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 7,928
| 673
| 71.9
| 71.9
| ### |
2022-Jun-28 Tue
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2022-Jun-27 Mon
| 0.084
| 0.084
| 0.084
| 0.084
| 40
| 3
| 62.6
| 62.6
| ### |
2022-Jun-24 Fri
| ###
| ###
| 0.082
| 0.083
|
|
| 1.0
| 1.0
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 50
| 0
| 78.6
| 78.6
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-14 Tue
| ###
| 0.125
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
| 178,886
| 0
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 54,170
| 0
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
| 374
| 0
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-30 Mon
| 0.145
| 0.145
| ###
| ###
| 154,043
| ###
| 2.1
| 2.1
| 0.0 |
2022-May-27 Fri
| ###
| 0.145
| ###
| 0.145
| 3,988
| 289
| ###
| ###
| ### |
2022-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 10,178
| 0
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 52.6
| 52.6
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-10 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 41,350
| 0
| 61.2
| 61.2
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2022-May-03 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2022-May-02 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2022-Apr-29 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2022-Apr-28 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2022-Apr-27 Wed
| ###
| ###
| 0.155
| 0.155
| 62,985
| 4,881
| ###
| ###
| ### |
2022-Apr-26 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2022-Apr-22 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| 1.6
| 1.6
| ### |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 188,429
| 0
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
| 16,375
| 0
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 3,548
| 0
| 73.9
| 73.9
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 6,474
| 0
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 35,241
| ###
| ###
| ###
| ### |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| 0.1575
| 0.1575
| 39,544
| ###
| 9.1
| 9.1
| ### |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| 29,286
| 0
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
| 27,777
| 0
| 77.1
| 77.1
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 140,324
| 0
| 62.7
| 62.7
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
| 19,428
| 0
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| ###
| ###
| 110,457
| 0
| 0.5
| 0.5
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Mar-04 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2022-Mar-03 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2022-Mar-02 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 16,649
| 3,080
| ###
| ###
| ### |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-24 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2022-Feb-22 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| 0.175
| 0.175
| 63,659
| 5,570
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 0.185
| 0.185
| ###
| ###
| 86,341
| 7,986
| 14.4
| 14.4
| 0.0 |
2022-Feb-17 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 5,573
| ###
| 72.4
| 72.4
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 1,587
| 0
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 161,454
| 0
| 11.5
| 11.5
| 0.0 |
2022-Feb-14 Mon
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 22,572
| ###
| 74.8
| 74.8
| 0.0 |
2022-Feb-10 Thu
| 0.2
| ###
| 0.2
| 0.2
| 54,941
| ###
| 68.3
| 68.3
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Feb-02 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 0.2
| 0.2
| ###
| ###
| 568,626
| ###
| 6.4
| 6.4
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| 5.1
| 5.1
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| 0.21
| 0.21
| 68,450
| 7,187
| ###
| ###
| ### |
2022-Jan-27 Thu
| 0.23
| 0.23
| 0.21
| 0.21
| 157,571
| ###
| 6.8
| 6.8
| ### |
2022-Jan-25 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 84,520
| ###
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| ###
| 0.23
| 0.23
| 80,922
| ###
| 38.2
| 38.2
| ### |
2022-Jan-21 Fri
| 0.24
| 0.24
| ###
| ###
| 25,255
| ###
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2022-Jan-19 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 69.2
| 69.2
| 0.0 |
2022-Jan-18 Tue
| 0.24
| 0.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2022-Jan-14 Fri
| 0.23
| ###
| 0.23
| 0.23
| 86,883
| ###
| ###
| ###
| ### |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-12 Wed
| 0.22
| ###
| 0.22
| ###
| 12,572
| 1,382
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2022-Jan-10 Mon
| 0.23
| 0.23
| 0.225
| 0.225
| 17,555
| ###
| ###
| ###
| ### |
2022-Jan-07 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2022-Jan-06 Thu
| ###
| ###
| 0.225
| 0.225
|
|
| 15.8
| 15.8
| ### |
2022-Jan-05 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 70.5
| 70.5
| ### |
2022-Jan-04 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 56.8
| 56.8
| ### |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2021-Dec-29 Wed
| ###
| ###
| 0.2
| ###
| 218,987
| ###
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-23 Thu
| 0.225
| 0.24
| 0.225
| ###
| 64,129
| ###
| 91.0
| 91.0
| 0.0 |
2021-Dec-22 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2021-Dec-21 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2021-Dec-20 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2021-Dec-17 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 70.4
| 70.4
| ### |
2021-Dec-16 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2021-Dec-15 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 77.4
| 77.4
| ### |
2021-Dec-14 Tue
| ###
| ###
| 0.225
| 0.225
|
|
| 11.1
| 11.1
| ### |
|
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 2024-05-04 08:06:48 thru 2024-05-04 08:06:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|