Stock Trading: www.OzSuper.com LogoNew 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 2018-02-20 03:58:27 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ALD) ALLIED GOLD MINING PLC Daily Prices...

     Prev Section TOC    Company Info for ALD    Basic Next Section


Company Details for (ALD) ALLIED GOLD MINING PLC

Listing CodeALD
Listing NameALLIED GOLD MINING PLC
GICS SectorMaterials
ISIN NameALLIED GOLD LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ALD4


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for ALD .. Friday 31st August 2012

ALD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ALD    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ALD) ALLIED GOLD MINING PLC
DateOpenHighLowCloseVolume
2012-09-102.22.22.22.20
2012-09-072.22.22.22.20
2012-09-062.22.22.22.20
2012-09-052.22.22.22.20
2012-09-042.22.22.22.20
2012-09-032.22.22.22.20
2012-08-31###2.23###2.2###
2012-08-302.22.242.22.22###
2012-08-292.212.252.212.23###
2012-08-282.242.292.212.24###
2012-08-272.25###2.252.27###
2012-08-242.212.252.22.251310629
2012-08-23###2.25###2.241232748
2012-08-22############628178
2012-08-21###############
2012-08-20############323770
2012-08-17###############
2012-08-16#########2.045238823
2012-08-15###############
2012-08-14###############
2012-08-13###############
2012-08-10############789224
2012-08-09###############
2012-08-08############308721
2012-08-07############439924
2012-08-06###############
2012-08-03############303784
2012-08-02############252670
2012-08-01############673842
2012-07-30###############
2012-07-27############461255
2012-07-26############384926
2012-07-25###############
2012-07-24############481057
2012-07-23###############
2012-07-20###############
2012-07-19############1221089
2012-07-18############1221623
2012-07-17###############
2012-07-161.975###1.9752###
2012-07-13###############
2012-07-12###############
2012-07-11###############
2012-07-10###2.2#########
2012-07-09###2.23###2.23###
2012-07-062.252.25###2.2313758
2012-07-052.22.28###2.24###
2012-07-042.22.22###2.2###
2012-07-03###2.2######3465977
2012-07-02###2.26######3063142
2012-06-29###############
2012-06-281.451.451.43###66888
2012-06-271.4551.46###1.4582250
2012-06-261.491.49###1.45560651
2012-06-251.451.49###1.485240671
2012-06-221.5251.5251.421.46###
2012-06-211.571.571.53###55671
2012-06-201.581.581.531.53###
2012-06-191.551.581.531.57###
2012-06-181.59###1.551.585###
2012-06-151.571.591.541.59127426
2012-06-141.5551.59###1.5776057
2012-06-13######1.551.555104150
2012-06-12###############
2012-06-08###1.71.6751.67513387
2012-06-071.71.745###1.7###
2012-06-06###1.755#########
2012-06-05###############
2012-06-04#########1.64511572
2012-06-011.59###1.581.5921978
2012-05-311.551.581.551.58###
2012-05-30######1.57######
2012-05-29######1.59######
2012-05-281.58###1.58######
2012-05-25######1.551.55###
2012-05-24######1.575######
2012-05-23############35053
2012-05-22#########1.74###
2012-05-211.71.851.71.845###
2012-05-18#########1.655###
2012-05-171.751.771.71.7###
2012-05-161.751.751.721.7214182
2012-05-151.791.861.791.8527927
2012-05-141.85###1.85###34657
2012-05-111.85###1.8451.8525649
2012-05-10###############
2012-05-09############56144
2012-05-08###############
2012-05-07###############
2012-05-04###############
2012-05-03###############
2012-05-021.86###1.86###72381
2012-05-01###1.88###1.8499978
2012-04-301.6551.711.6551.7117222
2012-04-271.711.71######11021
2012-04-261.71.721.6851.685###
2012-04-241.721.721.71.7242855
2012-04-231.751.751.7251.7434676
2012-04-201.7551.7551.7251.74###
2012-04-191.731.751.731.7525554
2012-04-181.71.7######7750
2012-04-171.7551.7551.721.72###
2012-04-161.771.771.751.755###
2012-04-131.7451.745###1.7440150
2012-04-121.751.751.741.74575975
2012-04-111.741.751.73######
2012-04-101.751.781.721.7826525
2012-04-051.7851.791.7751.78535042
2012-04-041.761.7851.761.78531486
2012-04-031.771.79###1.77551786
2012-04-021.7851.7851.781.788489
2012-03-301.771.8###1.8###
2012-03-291.751.81.7251.77383959
2012-03-281.841.8451.7751.8162528
2012-03-271.861.881.861.87###
2012-03-26######1.8851.89###
2012-03-231.8751.891.8751.88135329
2012-03-221.875###1.861.88287544
2012-03-211.891.891.8751.875282847
2012-03-20######1.861.88150658
2012-03-191.891.891.851.87237727
2012-03-161.88###1.871.87102740
2012-03-151.861.88###1.88419155
2012-03-141.821.881.81.81172458
2012-03-131.781.791.761.78###
2012-03-121.771.791.755###205724
2012-03-091.73###1.721.73408547
2012-03-08###############
2012-03-071.71.711.685######
2012-03-06###############
2012-03-051.54###1.54###115755
2012-03-021.591.591.521.56129340
2012-03-01######1.581.59###
2012-02-29############112825
2012-02-281.721.72#########
2012-02-271.751.77###1.74221077
2012-02-241.891.89###1.745185581
2012-02-23###1.75###1.74###
2012-02-221.781.781.731.73###
2012-02-21###1.75###1.725163445
2012-02-201.761.761.721.75###
2012-02-171.741.761.741.76###
2012-02-161.81.8###1.78###
2012-02-15######1.851.86137656
2012-02-14############136125
2012-02-13############133640
2012-02-10############71422
2012-02-09#########2144883
2012-02-08############33228
2012-02-07############33380
2012-02-06############49759
2012-02-03############114674
2012-02-02############480440
2012-02-0122######184650
2012-01-31###############
2012-01-30############177047
2012-01-272.262.29###2.261327
2012-01-252.262.262.262.268547
2012-01-242.29###2.29###20921
2012-01-23###############
2012-01-20###2.4#########
2012-01-19###2.4######129383
2012-01-18######2.26###77046
2012-01-17###############
2012-01-16###############
2012-01-132.42.4######12587
2012-01-122.42.4#########
2012-01-11############19389
2012-01-10###############
2012-01-09###2.482.282.4816459
2012-01-06######2.262.27###
2012-01-05###2.25###2.2533881
2012-01-04############0
2012-01-03###############
2011-12-30###############
2011-12-29############49277
2011-12-28###############
2011-12-23###############
2011-12-22###############
2011-12-21###2.21###2.21274451
2011-12-20###############
2011-12-192.232.23######350973
2011-12-162.222.25###2.2153549
2011-12-15######2.22.27134285
2011-12-142.472.47###2.4114941
2011-12-132.532.582.482.5###
2011-12-12###2.71#########
2011-12-09###############
2011-12-08###2.72###2.7284126
2011-12-07###############
2011-12-062.732.742.712.71###
2011-12-052.832.832.782.78###
2011-12-022.87###2.87###15588
2011-12-0133###3###
2011-11-302.51###2.51######
2011-11-29############262077
2011-11-282.58###2.58###158527
2011-11-252.572.572.542.55###
2011-11-24######2.59######
2011-11-232.582.592.562.56###
2011-11-22######2.532.57###
2011-11-21######2.54###321673
2011-11-182.522.592.492.49339371
2011-11-172.432.472.42.47###
2011-11-162.28###2.282.28149086
2011-11-15######2.282.29###
2011-11-142.442.44######352425
2011-11-11###2.4######132088
2011-11-10###2.41#########
2011-11-092.412.41#########
2011-11-08###############
2011-11-07###2.44###2.42###
2011-11-04###2.42###2.437420
2011-11-03###2.46######49073
2011-11-02###############
2011-11-01###############
2011-10-312.42.41###2.4###
2011-10-282.412.45###2.450259
2011-10-27###############
2011-10-26###2.42.28###145589
2011-10-25######2.282.286643
2011-10-24######2.28###64940
2011-10-21######2.28######
2011-10-20######2.222.2264556
2011-10-192.442.45#########
2011-10-182.452.45#########
2011-10-17######2.542.5454085
2011-10-14######2.58###21623
2011-10-132.732.73#########
2011-10-122.72.7#########
2011-10-112.72.782.592.7137727
2011-10-102.482.582.482.56###
2011-10-072.472.552.442.44###
2011-10-062.492.492.42.4153180
2011-10-052.51###2.482.5###
2011-10-042.882.882.722.72###
2011-10-03############201829
2011-09-302.862.862.762.78105129
2011-09-292.86###2.86######
2011-09-28###############
2011-09-27######2.85###272779
2011-09-26######2.82.86###
2011-09-23###############
2011-09-22######3.223.2580089
2011-09-21######3.28######
2011-09-20###############
2011-09-193.43.423.27######
2011-09-163.294###3.732410289
2011-09-153.263.26######219628
2011-09-14#########3.26###
2011-09-13############343158
2011-09-122.88###2.88###784487
2011-09-092.782.842.782.84783980
2011-09-082.842.852.792.8###
2011-09-072.82###2.82.87219120
2011-09-06###2.82###2.82###
2011-09-052.552.752.52.7584120
2011-09-022.55###2.55###86326
2011-09-012.472.562.472.5615978
2011-08-312.52.53###2.441066871
2011-08-302.422.422.26######
2011-08-29#########2.42###
2011-08-26###2.72.56###318158
2011-08-25###2.76###2.7385054
2011-08-24###2.7###2.767854
2011-08-23###2.8###2.7162482
2011-08-222.742.742.55######
2011-08-192.752.832.72.8###
2011-08-182.862.862.752.8###
2011-08-172.862.892.842.86###
2011-08-162.862.892.82.83###
2011-08-152.872.892.872.87###
2011-08-122.82###2.782.8294387
2011-08-112.72.76###2.76119629
2011-08-102.52###2.522.5479041
2011-08-092.442.56###2.47###
2011-08-082.282.42.22.26244327
2011-08-052.72.7###2.41###
2011-08-042.722.832.72.8128723
2011-08-032.752.82.752.8###
2011-08-022.732.832.732.8251024
2011-08-012.832.832.582.7###
2011-07-29######2.822.8213750
2011-07-28############126188
2011-07-27############4184
2011-07-26###############
2011-07-25###############
2011-07-22332.8######
2011-07-2133###3###
2011-07-20#########363357
2011-07-19############350985
2011-07-18############781228
2011-07-15############153085
2011-07-142.85###2.85######
2011-07-132.822.882.822.85###
2011-07-122.772.832.712.81106856
2011-07-11############3256
2011-07-08######2.89######
2011-07-072.85###2.85######
2011-07-06############42389
2011-07-05###############
2011-06-20######0.5######
2011-06-170.510.510.48######
2011-06-160.530.530.520.53553056
2011-06-150.530.550.520.545548759
2011-06-140.5450.5450.520.53###
2011-06-100.5550.5550.540.55###
2011-06-090.550.55###0.55###
2011-06-080.550.5750.5450.5753445686
2011-06-070.560.560.540.55###
2011-06-060.520.560.520.561898956
2011-06-03###0.510.490.511056781
2011-06-020.49###0.4750.485###
2011-06-010.50.50.49###562051
2011-05-310.520.520.490.5115442
2011-05-300.510.5250.510.51476382
2011-05-270.485###0.485###1021181
2011-05-260.4750.490.470.475384359
2011-05-250.470.4750.450.471394682
2011-05-240.470.470.46###838652
2011-05-230.480.48#########
2011-05-200.470.470.4550.46177778
2011-05-190.470.490.455###448254
2011-05-180.470.470.450.46861345
2011-05-170.490.490.460.475773126
2011-05-16######0.490.49308155
2011-05-13###0.5450.5250.53###
2011-05-120.530.540.520.53###
2011-05-110.520.525###0.51###
2011-05-10###0.53###0.5###
2011-05-090.5250.5250.50.525708087
2011-05-06###0.520.455###1847942
2011-05-050.480.5550.480.532327042
2011-05-04######0.460.5###
2011-05-030.540.540.510.52###
2011-05-020.550.560.52######
2011-04-290.5750.580.520.54414181
2011-04-280.590.590.5750.575###
2011-04-270.590.59###0.585###
2011-04-21######0.580.585460953
2011-04-200.58###0.580.59670576
2011-04-19######0.580.587144023
2011-04-18###0.6250.585###1394953
2011-04-15###############
2011-04-140.6450.6450.625######
2011-04-13###0.6550.645###598926
2011-04-12###############
2011-04-11###0.7#########
2011-04-08###0.720.675###1147772
2011-04-07############3017357
2011-04-06###0.645######765288
2011-04-05###############
2011-04-04############720321
2011-04-01#########0.645415284
2011-03-31############730624
2011-03-30############557344
2011-03-29###############
2011-03-28#########0.655###
2011-03-25###0.675#########
2011-03-24######0.645######
2011-03-23###0.6550.625######
2011-03-22###0.645#########
2011-03-21######0.625###552449
2011-03-180.625############
2011-03-17###############
2011-03-16############2554945
2011-03-15###############
2011-03-14######0.540.575###
2011-03-110.6450.645###0.625877948
2011-03-100.675######0.6551631285
2011-03-09###############
2011-03-08############2715741
2011-03-07############1919256
2011-03-040.6750.6750.625###2373455
2011-03-030.70.7#########
2011-03-020.750.76###0.7###
2011-03-010.740.75###0.735525543
2011-02-28###############
2011-02-25###############
2011-02-24############1047853
2011-02-23######0.580.58237041
2011-02-22###############
2011-02-21############271755
2011-02-18###############
2011-02-17###############
2011-02-16######0.59######
2011-02-150.585###0.585######
2011-02-14######0.5750.59###
2011-02-11###############
2011-02-10###############
2011-02-090.59###0.570.58352178
2011-02-080.570.570.5450.571436229
2011-02-070.5850.590.5750.58###
2011-02-040.58###0.580.585639071
2011-02-030.580.580.570.58###
2011-02-020.5450.5850.5450.58###
2011-02-010.5550.570.550.55906973
2011-01-310.57###0.570.575507751
2011-01-28######0.5750.575###
2011-01-27######0.59###1492229
2011-01-25###############
2011-01-24###############
2011-01-21###############
2011-01-20######0.59###929047
2011-01-19###0.625#########
2011-01-18######0.59######
2011-01-17######0.585######
2011-01-140.625############
2011-01-13############1442478
2011-01-12###0.6450.6250.625###
2011-01-11############707425
2011-01-10###############
2011-01-07###0.685#########
2011-01-06###############
2011-01-05###0.655#########
2011-01-04###############
2010-12-310.675######0.685###
2010-12-30###0.7######1314057
2010-12-29###############
2010-12-24###############
2010-12-23###0.6450.590.645###
2010-12-22###0.575###0.5751222980
2010-12-210.550.5550.530.555728953
2010-12-200.5550.57###0.56###
2010-12-170.520.550.510.55###
2010-12-160.520.560.52######
2010-12-15###0.525###0.525###
2010-12-140.520.52###0.52583358
2010-12-130.530.53###0.52###
2010-12-100.52###0.510.53734652
2010-12-090.540.540.51###699988
2010-12-080.550.550.540.54###
2010-12-070.550.560.550.56###
2010-12-060.5750.580.550.55###
2010-12-030.555###0.54######
2010-12-020.580.5850.540.542460945
2010-12-010.570.580.550.58###
2010-11-300.560.5750.5550.57784876
2010-11-290.540.570.54######
2010-11-26###0.555###0.55975242
2010-11-250.540.540.525######
2010-11-240.5250.5550.5250.55###
2010-11-230.540.550.5250.5252060128
2010-11-220.5450.5450.5250.53###
2010-11-19#########0.541231777
2010-11-180.480.510.480.5490355
2010-11-170.480.4850.4750.48###
2010-11-160.520.520.50.5343322
2010-11-15###0.530.50.52437255
2010-11-120.550.560.530.53###
2010-11-110.550.560.5450.55264947
2010-11-100.550.550.530.545###
2010-11-090.5250.5850.5250.562232441
2010-11-080.480.510.480.51###
2010-11-050.470.485###0.48422344
2010-11-040.460.470.460.46###
2010-11-03###0.475###0.47###
2010-11-020.4550.470.4550.47404657
2010-11-010.4550.460.450.46603040
2010-10-290.4550.4550.4450.4551163349
2010-10-280.4450.450.4250.445922270
2010-10-27###0.470.4550.455###
2010-10-260.450.480.450.48333141
2010-10-250.4750.4750.4450.47###
2010-10-220.470.4750.470.475226281
2010-10-210.480.480.460.47426480
2010-10-200.470.480.4450.46###
2010-10-190.480.490.470.481093023
2010-10-18######0.470.48###
2010-10-150.510.530.51###503729
2010-10-14############906049
2010-10-130.50.520.490.49583258
2010-10-120.5250.5250.50.5###
2010-10-110.520.5250.520.525###
2010-10-080.520.5250.510.51###
2010-10-070.490.5450.490.54###
2010-10-060.4750.50.4750.5###
2010-10-050.4750.4850.470.485###
2010-10-040.4750.490.470.485###
2010-10-010.4850.490.470.47###
2010-09-300.480.49###0.49###
2010-09-290.4850.485#########
2010-09-280.4850.4850.470.47294582
2010-09-270.46###0.45######
2010-09-240.450.460.4450.4551528654
2010-09-230.460.460.450.455452548
2010-09-220.460.470.450.46492822
2010-09-210.470.470.450.451427740
2010-09-200.4550.4550.4450.45268059
2010-09-170.470.470.460.461028957
2010-09-160.470.490.4550.49###
2010-09-150.480.490.470.48###
2010-09-140.450.4550.4450.445###
2010-09-130.460.460.430.445###
2010-09-100.460.50.4550.46###
2010-09-090.450.480.440.48###
2010-09-080.440.450.440.44678842
2010-09-070.450.4750.440.441504357
2010-09-060.450.450.440.451728028
2010-09-03###0.44###0.425###
2010-09-020.375######0.375###
2010-09-010.375######0.375469050
2010-08-31###############
2010-08-300.375#########896180
2010-08-270.3750.375###0.375414482
2010-08-26###############
2010-08-25############362857
2010-08-24######0.355######
2010-08-230.3550.3750.3550.355###
2010-08-20###############
2010-08-190.3550.3550.3550.355###
2010-08-18######0.355###403545
2010-08-17######0.355###433455
2010-08-160.3550.355###0.355537126
2010-08-13############1666151
2010-08-12###############
2010-08-11###############
2010-08-100.345###0.345######
2010-08-09#########0.355###
2010-08-06###############
2010-08-05############1077142
2010-08-040.3450.3450.3450.345###
2010-08-03###0.345###0.345###
2010-08-020.325###0.325###32322
2010-07-300.325#########539875
2010-07-29######0.29###968254
2010-07-28############54443
2010-07-270.3550.355######1013543
2010-07-26######0.355######
2010-07-23############1112674
2010-07-220.355############
2010-07-21###############
2010-07-20###0.355#########
2010-07-190.345###0.345######
2010-07-16###0.355######148176
2010-07-150.3550.3550.3450.345###
2010-07-140.3550.3550.345######
2010-07-130.3450.345###0.345405185
2010-07-12###############
2010-07-090.3550.3550.3450.345450248
2010-07-08######0.345######
2010-07-07#########0.375661981
2010-07-06######0.355######
2010-07-05######0.3550.355###
2010-07-02###############
2010-07-01###############
2010-06-30######0.345######
2010-06-290.345###0.345###137976
2010-06-280.345############
2010-06-25#########0.345###
2010-06-24###############
2010-06-230.3550.355###0.345484341
2010-06-22###############
2010-06-21###0.385###0.375###
2010-06-18###############
2010-06-170.355###0.345######
2010-06-16######0.355######
2010-06-150.3750.3750.3550.355###
2010-06-110.355###0.355######
2010-06-10############89483
2010-06-09###0.3850.3750.375319548
2010-06-08######0.375######
2010-06-07###############
2010-06-040.375###0.375######
2010-06-03###0.4#########
2010-06-020.40.4#########
2010-06-01############43270
2010-05-31###0.4###0.4661786
2010-05-28############394822
2010-05-27###0.4#########
2010-05-260.410.41######409343
2010-05-25###############
2010-05-24######0.375###648155
2010-05-21###0.375###0.375547922
2010-05-20###0.375###0.3751328350
2010-05-19###0.375######2401579
2010-05-180.3750.375######322370
2010-05-170.375######0.375###
2010-05-14#########0.375###
2010-05-130.375###0.375######
2010-05-12############686088
2010-05-11#########0.345###
2010-05-100.345############
2010-05-07############240940
2010-05-06###############
2010-05-05###############
2010-05-04############269449
2010-05-03######0.3750.385545847
2010-04-300.375###0.375######
2010-04-290.3850.385###0.375###
2010-04-28###0.385###0.385###
2010-04-270.375###0.3750.385775344
2010-04-23############656385
2010-04-22######0.3450.355###
2010-04-21###############
2010-04-20###############
2010-04-19###0.325######654354
2010-04-16############513140
2010-04-15###0.345######179347
2010-04-14######0.325######


     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 2018-02-20 03:58:27 thru 2018-02-20 03:58:27 GMT for 0 secs.
Page length category 2 - Current - 0, 00000