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

Currently Sat 24-May-11 06:01:26 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

(ALB) ALBION RESOURCES LIMITED Daily Prices Page 9...

     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
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### ### ### ### 0 0.0
2009-May-08 Fri ### ### ### ### 0 0.0
2009-May-07 Thu ### ### ### ### 0 0.0
2009-May-06 Wed ### ### ### ### 0 0.0
2009-May-05 Tue ### ### ### ### 0 0.0
2009-May-04 Mon ### ### ### ### 0 0.0
2009-May-01 Fri ### ### ### ### 0 0.0
2009-Apr-30 Thu ### ### ### ### 0 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue ### ### ### ### 0 0.0
2009-Apr-27 Mon ### ### ### ### 0 0.0
2009-Apr-24 Fri ### ### ### ### 0 0.0
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### ### ### 0 0.0
2009-Apr-20 Mon ### ### ### ### 0 0.0
2009-Apr-17 Fri ### ### ### ### 0 0.0
2009-Apr-16 Thu ### ### ### ### 0 0.0
2009-Apr-15 Wed ### ### ### ### 0 0.0
2009-Apr-14 Tue ### ### ### ### 0 0.0
2009-Apr-09 Thu ### ### ### ### 0 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### ### ### 0 0.0
2009-Apr-03 Fri ### ### ### ### 0 0.0
2009-Apr-02 Thu ### ### ### ### 0 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### 0 0.0
2009-Mar-24 Tue ### ### ### ### 0 0.0
2009-Mar-23 Mon ### ### ### ### 419,146 0 14.9 14.9 0.0
2009-Mar-20 Fri 0.049 0.049 ### ### 3,312,240 81,149 ### ### 0.0
2009-Mar-19 Thu 0.052 0.052 0.049 0.049 8.1 8.1 ###
2009-Mar-18 Wed ### 0.052 0.049 0.052 86.5 86.5 ###
2009-Mar-17 Tue 0.047 0.053 0.045 0.053 1,616,084 79,188 ### ### ###
2009-Mar-16 Mon 0.043 0.043 0.041 0.043 113,742 4,777 64.2 64.2 ###
2009-Mar-13 Fri ### 0.041 ### ### 60.1 60.1 0.0
2009-Mar-12 Thu ### 0.043 ### ### 258,071 5,548 ### ### 0.0
2009-Mar-11 Wed 0.041 ### ### 0.043 89.5 89.5 ###
2009-Mar-10 Tue ### ### ### ### ### ### 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri 0.044 0.044 ### ### 1,402,953 ### 2.1 2.1 0.0
2009-Mar-05 Thu 0.047 0.047 0.043 0.043 6.3 6.3 ###
2009-Mar-04 Wed 0.049 0.049 0.041 0.046 682,083 ### 8.6 8.6 ###
2009-Mar-03 Tue ### ### 0.041 0.044 0.1 0.1 ###
2009-Mar-02 Mon 0.072 0.072 0.072 0.072 0 0.0
2009-Feb-27 Fri 0.072 0.072 0.072 0.072 0 0.0
2009-Feb-26 Thu 0.075 0.075 0.071 0.072 123,045 8,982 13.4 13.4 0.0
2009-Feb-25 Wed 0.075 ### 0.075 ### ### ### 0.0
2009-Feb-24 Tue ### 0.082 ### ### ### ### 0.0
2009-Feb-23 Mon 0.082 0.082 0.078 0.078 14.4 14.4 0.0
2009-Feb-20 Fri 0.082 0.082 0.081 0.081 151,250 12,326 33.7 33.7 0.0
2009-Feb-19 Thu 0.078 0.082 0.078 0.082 ### ### 0.0
2009-Feb-18 Wed 0.085 0.085 0.075 0.077 4.0 4.0 0.0
2009-Feb-17 Tue 0.085 0.085 0.085 0.085 79.0 79.0 ###
2009-Feb-16 Mon 0.086 0.086 ### 0.084 21.0 21.0 ###
2009-Feb-13 Fri ### ### 0.086 0.086 ### ### ###
2009-Feb-12 Thu ### ### 0.088 0.088 737,050 ### ### ### ###
2009-Feb-11 Wed ### ### 0.083 0.089 574,656 23,848 ### ### ###
2009-Feb-10 Tue 0.083 ### 0.083 ### 659,727 27,378 97.1 97.1 0.0
2009-Feb-09 Mon 0.083 0.086 ### 0.083 72.0 72.0 0.0
2009-Feb-06 Fri ### ### 0.077 0.078 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### 0.085 0.088 24.7 24.7 ###
2009-Feb-03 Tue ### ### 0.087 0.087 676,183 ### 1.8 1.8 ###
2009-Feb-02 Mon ### ### ### ### ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 66.9 66.9 0.0
2009-Jan-29 Thu 0.075 ### 0.075 0.085 ### ### ###
2009-Jan-28 Wed ### 0.082 ### 0.071 1,543,373 63,278 96.9 96.9 0.0
2009-Jan-27 Tue 0.077 0.077 0.049 0.059 ### ### 0.0
2009-Jan-23 Fri 0.087 0.087 0.076 0.079 1,244,849 101,455 ### ### 0.0
2009-Jan-22 Thu ### ### 0.085 0.087 1,346,847 57,240 ### ### ###
2009-Jan-21 Wed ### ### 0.083 0.089 5,496,089 228,087 0.4 0.4 ###
2009-Jan-20 Tue ### ### ### ### ### ### 0.0
2009-Jan-19 Mon ### ### ### ### 94.1 94.1 0.0
2009-Jan-16 Fri 0.175 0.185 ### ### 17.1 17.1 0.0
2009-Jan-15 Thu ### ### ### ### 238,475 0 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### 0.185 95.8 95.8 ###
2009-Jan-13 Tue 0.2 0.2 0.175 ### 1,259,443 236,145 ### ### 0.0
2009-Jan-12 Mon 0.21 0.22 0.2 0.21 391,672 82,251 ### ### ###
2009-Jan-09 Fri ### ### 0.2 0.21 844,945 ### ### ### ###
2009-Jan-08 Thu 0.245 0.245 ### 0.23 ### ### ###
2009-Jan-07 Wed 0.275 ### 0.26 ### 1,750,758 ### 12.2 12.2 0.0
2009-Jan-06 Tue 0.27 0.28 ### 0.255 2,092,846 ### ### ### 0.0
2009-Jan-05 Mon ### ### ### 0.25 2,755,358 0 ### ### 0.0
2009-Jan-02 Fri ### ### 0.175 ### 1,472,125 ### 63.4 63.4 0.0
2008-Dec-31 Wed 0.125 ### 0.125 0.145 ### ### ###
2008-Dec-30 Tue ### ### ### 0.125 501,379 0 ### ### 0.0
2008-Dec-29 Mon ### ### ### ### ### ### 0.0
2008-Dec-24 Wed ### 0.145 ### 0.125 ### ### 0.0
2008-Dec-23 Tue ### 0.125 ### ### 99.4 99.4 0.0
2008-Dec-22 Mon 0.082 ### 0.082 0.089 ### ### ###
2008-Dec-19 Fri 0.079 ### 0.078 ### 682,387 ### ### ### 0.0
2008-Dec-18 Thu ### ### 0.075 0.079 498,850 ### 23.3 23.3 0.0
2008-Dec-17 Wed ### 0.083 0.077 0.083 86.2 86.2 0.0
2008-Dec-16 Tue 0.077 ### 0.076 ### 89.9 89.9 0.0
2008-Dec-15 Mon 0.075 0.079 0.075 0.077 ### ### 0.0
2008-Dec-12 Fri 0.079 0.079 0.073 0.076 630,182 ### 16.1 16.1 0.0
2008-Dec-11 Thu 0.086 0.089 0.071 0.076 2,696,749 ### ### ### 0.0
2008-Dec-10 Wed 0.075 0.084 0.071 0.084 1,830,251 141,844 96.6 96.6 ###
2008-Dec-09 Tue 0.072 0.077 ### 0.071 29.4 29.4 0.0
2008-Dec-08 Mon 0.075 0.083 0.056 ### ### ### 0.0
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu 0.125 ### 0.084 ### 6,879,342 ### 0.6 0.6 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 8.3 8.3 0.0
2008-Dec-01 Mon ### 0.245 0.22 0.225 403,159 ### 15.7 15.7 ###
2008-Nov-28 Fri 0.26 ### 0.24 0.24 ### ### 0.0
2008-Nov-27 Thu 0.26 ### 0.24 0.26 1,324,029 158,883 ### ### 0.0
2008-Nov-26 Wed 0.26 0.28 0.25 0.26 526,442 ### 78.9 78.9 0.0
2008-Nov-25 Tue 0.25 0.25 0.25 0.25 0 0.0
2008-Nov-24 Mon 0.25 0.25 0.25 0.25 0 0.0
2008-Nov-21 Fri 0.25 0.25 0.25 0.25 0 0.0
2008-Nov-20 Thu 0.25 0.25 0.25 0.25 77.9 77.9 0.0
2008-Nov-19 Wed 0.25 0.25 0.25 0.25 0 0.0
2008-Nov-18 Tue 0.27 ### 0.25 0.25 526,843 65,855 15.5 15.5 0.0
2008-Nov-17 Mon 0.275 0.28 0.255 0.27 ### ### ###
2008-Nov-14 Fri ### 0.355 0.26 0.275 1.6 1.6 ###
2008-Nov-13 Thu 0.325 0.325 0.28 ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 558,322 0 ### ### 0.0
2008-Nov-11 Tue 0.48 0.48 ### ### 458,220 109,972 ### ### 0.0
2008-Nov-10 Mon 0.5 0.52 0.47 0.47 ### ### ###
2008-Nov-07 Fri 0.48 0.5 ### 0.5 641,383 160,345 85.1 85.1 0.0
2008-Nov-06 Thu 0.5 ### ### 0.48 967,077 0 ### ### 0.0
2008-Nov-05 Wed ### ### 0.585 0.585 14.2 14.2 ###
2008-Nov-04 Tue 0.56 ### 0.56 0.575 79.8 79.8 ###
2008-Nov-03 Mon 0.485 0.56 0.485 0.55 ### ### ###
2008-Oct-31 Fri 0.5 0.52 0.43 0.445 ### ### ###
2008-Oct-30 Thu 0.4 ### ### ### 96.0 96.0 0.0
2008-Oct-29 Wed 0.345 ### 0.28 ### 1,407,147 ### 81.7 81.7 0.0
2008-Oct-28 Tue ### ### 0.245 0.27 12.4 12.4 ###
2008-Oct-27 Mon ### ### ### ### 27.3 27.3 0.0
2008-Oct-24 Fri 0.4 0.4 ### ### ### ### 0.0
2008-Oct-23 Thu 0.41 0.42 0.375 0.385 295,671 117,529 ### ### 0.0
2008-Oct-22 Wed 0.41 0.46 ### 0.45 674,756 ### ### ### 0.0
2008-Oct-21 Tue 0.47 0.47 0.41 0.41 3.2 3.2 ###
2008-Oct-20 Mon 0.5 0.5 ### 0.42 ### ### ###
2008-Oct-17 Fri 0.54 0.54 0.42 0.42 1.6 1.6 ###
2008-Oct-16 Thu ### ### ### ### 2.7 2.7 0.0
2008-Oct-15 Wed ### 0.675 ### ### 1,570,640 ### ### ### 0.0
2008-Oct-14 Tue 0.54 0.72 0.54 ### 90.6 90.6 0.0
2008-Oct-13 Mon 0.54 ### 0.45 0.5 604,257 135,957 10.4 10.4 0.0
2008-Oct-10 Fri 0.685 0.685 0.56 0.56 7.5 7.5 ###
2008-Oct-09 Thu 0.785 0.785 ### 0.7 560,143 219,856 10.3 10.3 ###
2008-Oct-08 Wed ### ### 0.86 0.86 12.8 12.8 ###
2008-Oct-07 Tue 0.86 ### 0.86 0.945 94,944 40,825 ### ### 0.1
2008-Oct-06 Mon 1.145 1.145 0.875 0.875 0.2 0.2 0.1
2008-Oct-03 Fri 1 ### ### ### 309,447 0 99.1 99.1 0.0
2008-Oct-02 Thu ### ### ### ### 13.4 13.4 0.0
2008-Oct-01 Wed 1.145 ### ### ### 98,289 0 22.7 22.7 0.0
2008-Sep-30 Tue ### ### ### ### 251,274 0 ### ### 0.0
2008-Sep-29 Mon ### ### 1.2 1.25 ### ### ###
2008-Sep-26 Fri 1.41 1.41 1.26 1.26 396,189 ### ### ### ###
2008-Sep-25 Thu ### 1.48 ### ### 338,587 250,554 ### ### 0.0
2008-Sep-24 Wed ### 1.42 ### ### ### ### 0.0
2008-Sep-23 Tue 1.48 1.49 1.27 1.27 299,240 412,951 1.2 1.2 ###
2008-Sep-22 Mon ### ### 1.45 1.5 210,751 ### 12.2 12.2 0.1
2008-Sep-19 Fri 1.27 1.43 1.25 1.4 93.0 93.0 ###
2008-Sep-18 Thu ### ### 1.2 1.22 14.2 14.2 0.1
2008-Sep-17 Wed 1.485 1.485 ### ### ### ### 0.0
2008-Sep-16 Tue 1.42 1.42 ### 1.4 38,921 ### ### ### ###
2008-Sep-15 Mon 1.48 1.5 ### 1.42 315,149 ### ### ### ###
2008-Sep-12 Fri ### 1.55 ### ### 326,273 ### ### ### 0.0
2008-Sep-11 Thu ### ### 1.255 ### 37.4 37.4 0.0
2008-Sep-10 Wed 1.275 1.385 1.255 ### 181,425 239,480 ### ### 0.0
2008-Sep-09 Tue 1.47 1.53 ### ### 1.9 1.9 0.0
2008-Sep-08 Mon 1.43 1.5 ### 1.5 334,929 ### 89.5 89.5 0.1
2008-Sep-05 Fri ### ### 1.41 1.43 599,224 422,452 ### ### 0.1
2008-Sep-04 Thu 1.88 1.88 1.685 1.7 ### ### ###
2008-Sep-03 Wed 1.85 ### 1.85 1.85 282,645 261,446 75.5 75.5 0.1
2008-Sep-02 Tue ### ### 1.85 1.85 484,072 ### 0.5 0.5 0.1
2008-Sep-01 Mon ### ### ### ### 207,722 0 13.9 13.9 0.0
2008-Aug-29 Fri ### 2.23 ### ### ### ### 0.0
2008-Aug-28 Thu 2.21 2.21 ### ### 298,487 329,828 8.3 8.3 0.0
2008-Aug-27 Wed ### ### ### ### 33,575 0 12.1 12.1 0.0
2008-Aug-26 Tue ### ### ### ### 38,780 0 ### ### 0.0
2008-Aug-25 Mon ### 2.26 ### 2.24 ### ### ###
2008-Aug-22 Fri 2.24 ### ### ### 7.3 7.3 0.0
2008-Aug-21 Thu 2.2 2.25 ### ### 18.8 18.8 0.0
2008-Aug-20 Wed 2.26 2.29 ### 2.2 15.7 15.7 0.2
2008-Aug-19 Tue ### ### ### ### 522,486 0 6.8 6.8 0.0
2008-Aug-18 Mon ### 2.4 ### ### 229,448 ### ### ### 0.0
2008-Aug-15 Fri ### 2.45 ### 2.45 85.6 85.6 0.2
2008-Aug-14 Thu 2.2 2.5 2.2 2.4 95.6 95.6 ###
2008-Aug-13 Wed ### 2.2 ### 2.2 355,145 390,659 85.4 85.4 0.2
2008-Aug-12 Tue 2.26 2.26 ### 2.2 316,748 357,925 ### ### 0.2
2008-Aug-11 Mon 2.22 2.27 2.21 2.21 348,083 ### ### ### 0.2
2008-Aug-08 Fri ### ### ### ### 381,359 0 91.7 91.7 0.0
2008-Aug-07 Thu 2.22 2.22 2 ### 713,929 ### ### ### 0.0
2008-Aug-06 Wed 2.41 2.41 ### ### 1.3 1.3 0.0
2008-Aug-05 Tue 2.49 2.5 ### 2.47 41.5 41.5 ###
2008-Aug-04 Mon 2.5 2.54 2.48 2.49 147,581 370,428 40.4 40.4 0.2
2008-Aug-01 Fri 2.57 ### 2.44 2.52 24.4 24.4 ###
2008-Jul-31 Thu 2.52 2.53 2.42 2.45 15.1 15.1 0.2
2008-Jul-30 Wed ### ### 2.47 2.52 202,288 249,825 ### ### ###
2008-Jul-29 Tue 2.48 ### 2.43 ### 196,873 ### ### ### 0.0
2008-Jul-28 Mon ### 2.72 2.43 2.5 6.4 6.4 0.2
2008-Jul-25 Fri 2.8 2.8 ### 2.75 ### ### ###
2008-Jul-24 Thu 2.84 ### 2.84 ### 450,753 ### 79.4 79.4 0.0
2008-Jul-23 Wed ### ### 2.85 ### ### ### 0.0
2008-Jul-22 Tue 2.79 ### 2.75 ### 640,249 880,342 ### ### 0.0
2008-Jul-21 Mon ### 2.81 ### 2.76 84.5 84.5 0.2
2008-Jul-18 Fri ### ### 2.55 ### 3.9 3.9 0.0
2008-Jul-17 Thu ### ### 2.86 3 277,621 ### ### ### 0.2
2008-Jul-16 Wed ### ### 2.85 ### 367,858 ### ### ### 0.0
2008-Jul-15 Tue 3 3.21 2.57 3.21 952,384 2,752,389 ### ### ###
2008-Jul-14 Mon ### ### 2.87 ### ### ### 0.0
2008-Jul-11 Fri ### ### ### ### 89.0 89.0 0.0
2008-Jul-10 Thu ### 3.22 ### 3.2 ### ### 0.2
2008-Jul-09 Wed 3.4 3.45 3.22 ### ### ### 0.0
2008-Jul-08 Tue 3.55 3.57 3.41 3.57 168,986 ### ### ### 0.3
2008-Jul-07 Mon 3.49 3.54 ### 3.54 ### ### 0.3
2008-Jul-04 Fri 3.5 ### ### 3.5 151,520 0 66.6 66.6 0.3
2008-Jul-03 Thu 3.7 3.7 3.22 3.55 1,456,923 5,040,953 19.9 19.9 ###
2008-Jul-02 Wed ### ### 3.85 ### 20.1 20.1 0.0
2008-Jul-01 Tue ### ### ### ### 269,786 0 15.4 15.4 0.0
2008-Jun-30 Mon ### 4.24 ### 4.24 322,556 ### ### ### 0.3
2008-Jun-27 Fri ### 4.2 ### 4.2 277,422 582,586 71.4 71.4 ###
2008-Jun-26 Thu 4.2 4.2 ### ### ### ### 0.0
2008-Jun-25 Wed ### 4.25 ### 4.25 93.9 93.9 ###
2008-Jun-24 Tue ### ### 3.87 ### 75,329 ### 75.3 75.3 0.0


<< 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 2024-05-11 18:01:26 thru 2024-05-11 18:01:27 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000