(ANU) ACONCAGUA RESOURCES LIMITED Daily Prices...


Prev Section TOC    Company Info for ANU    Limits Next Section


Company Details for (ANU) ACONCAGUA RESOURCES LIMITED

Listing Code ANU
Listing Name ACONCAGUA RESOURCES LIMITED
GICS Sector Materials
ISIN Name ACONCAGUA RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ANU4


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for ANU .. Tuesday 1st July 2008

ANU 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 0.25 ### ###
MAX ### 2,125,380 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ANU    Bottom Next Section


End of day Prices (full format),

600 Days for (ANU) ACONCAGUA RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jul-01 Tue ### ### ### ### 84.1 84.1 0.0
2008-Jun-30 Mon ### ### ### ### 31.7 31.7 0.0
2008-Jun-27 Fri 1 ### 1 ### ### ### 0.0
2008-Jun-26 Thu 1 ### ### ### 363,457 0 65.9 65.9 0.0
2008-Jun-25 Wed 1 1 ### 1 604,150 302,075 70.9 70.9 ###
2008-Jun-24 Tue 1 1 1 1 72.1 72.1 ###
2008-Jun-23 Mon ### ### ### 1 66,629 0 19.6 19.6 ###
2008-Jun-20 Fri ### ### ### ### 161,780 0 ### ### 0.0
2008-Jun-19 Thu ### ### ### ### ### ### 0.0
2008-Jun-18 Wed 1.185 1.185 ### ### 5.1 5.1 0.0
2008-Jun-17 Tue ### ### ### ### 119,980 0 93.9 93.9 0.0
2008-Jun-16 Mon ### ### ### ### 93.2 93.2 0.0
2008-Jun-13 Fri ### ### ### ### ### ### 0.0
2008-Jun-12 Thu 1.24 1.25 ### ### ### ### 0.0
2008-Jun-11 Wed ### ### ### 1.245 381,121 0 ### ### 0.1
2008-Jun-10 Tue ### 1.175 ### 1.155 ### ### 0.1
2008-Jun-06 Fri ### ### ### ### 93.4 93.4 0.0
2008-Jun-05 Thu 1 ### ### ### 559,723 0 ### ### 0.0
2008-Jun-04 Wed 1 ### ### 1 513,426 0 ### ### ###
2008-Jun-03 Tue ### ### ### ### 111,289 0 39.5 39.5 0.0
2008-Jun-02 Mon 1.085 1.085 1.055 ### 208,350 ### 24.3 24.3 0.0
2008-May-30 Fri ### ### ### ### 71.0 71.0 0.0
2008-May-29 Thu ### ### ### ### 15,223 0 29.2 29.2 0.0
2008-May-28 Wed ### ### ### ### 38.6 38.6 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 94.4 94.4 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 87.8 87.8 0.0
2008-May-21 Wed ### ### ### 1.085 76.4 76.4 0.1
2008-May-20 Tue 1.185 1.185 ### ### 268,445 159,053 3.0 3.0 0.0
2008-May-19 Mon ### 1.175 ### 1.125 302,859 177,929 19.4 19.4 ###
2008-May-16 Fri ### ### ### ### 71.2 71.2 0.0
2008-May-15 Thu ### ### ### ### 190,850 0 86.9 86.9 0.0
2008-May-14 Wed ### ### ### 1 335,771 0 97.4 97.4 ###
2008-May-13 Tue ### ### ### ### 213,979 0 ### ### 0.0
2008-May-12 Mon 0.845 ### 0.825 ### 94.7 94.7 0.0
2008-May-09 Fri 0.8 0.84 0.8 0.84 14,570 11,947 ### ### ###
2008-May-08 Thu 0.8 0.83 0.8 0.82 ### ### 0.1
2008-May-07 Wed 0.8 0.84 0.78 0.82 135,080 ### ### ### 0.1
2008-May-06 Tue 0.75 0.75 0.75 0.75 ### ### ###
2008-May-05 Mon 0.8 0.82 0.75 0.75 76,726 60,229 ### ### ###
2008-May-02 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2008-May-01 Thu 0.82 0.82 0.79 0.79 11.1 11.1 ###
2008-Apr-30 Wed 0.81 ### 0.8 ### ### ### 0.0
2008-Apr-29 Tue 0.83 0.83 0.81 0.82 111,786 ### ### ### 0.1
2008-Apr-28 Mon 0.8 0.83 0.8 0.83 ### ### ###
2008-Apr-24 Thu 0.79 0.79 0.78 0.78 22,280 17,489 ### ### 0.1
2008-Apr-23 Wed 0.79 0.79 0.77 0.78 83,885 ### 23.0 23.0 0.1
2008-Apr-22 Tue 0.83 0.83 0.78 0.78 5.0 5.0 0.1
2008-Apr-21 Mon 0.85 0.85 ### 0.83 18.8 18.8 ###
2008-Apr-18 Fri 0.8 0.8 0.78 0.79 ### ### ###
2008-Apr-17 Thu 0.82 0.82 0.78 0.8 214,475 171,580 19.0 19.0 0.1
2008-Apr-16 Wed 0.83 0.855 0.72 0.79 ### ### ###
2008-Apr-15 Tue 0.85 0.85 0.75 0.78 2.3 2.3 0.1
2008-Apr-14 Mon 0.89 ### 0.89 ### 81.2 81.2 0.0
2008-Apr-11 Fri ### ### 0.89 ### 71.0 71.0 0.0
2008-Apr-10 Thu 0.84 ### 0.84 0.88 ### ### 0.1
2008-Apr-09 Wed 0.82 ### 0.82 ### ### ### 0.0
2008-Apr-08 Tue 0.72 0.82 0.72 0.82 98.5 98.5 0.1
2008-Apr-07 Mon 0.72 0.72 0.72 0.72 0 ###
2008-Apr-04 Fri 0.7 0.72 0.7 0.72 ### ### ###
2008-Apr-03 Thu 0.75 0.75 0.75 0.75 ### ### ###
2008-Apr-02 Wed 0.76 ### 0.7 ### 177,985 ### ### ### 0.0
2008-Apr-01 Tue 0.73 0.81 0.73 0.73 ### ### 0.1
2008-Mar-31 Mon 0.73 0.74 0.73 0.73 29,473 ### 68.5 68.5 0.1
2008-Mar-28 Fri 0.81 0.81 0.74 0.74 ### ### 0.1
2008-Mar-27 Thu 0.82 0.82 0.81 0.81 ### ### 0.1
2008-Mar-26 Wed 0.83 ### 0.83 ### 64.5 64.5 0.0
2008-Mar-25 Tue 0.85 0.85 0.81 0.82 ### ### 0.1
2008-Mar-20 Thu 0.85 0.85 0.83 0.85 63,825 ### 73.5 73.5 ###
2008-Mar-19 Wed 0.85 0.89 0.81 0.81 ### ### 0.1
2008-Mar-18 Tue ### ### 0.89 0.89 5,942 2,644 32.9 32.9 ###
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri 0.875 0.875 0.83 0.86 ### ### ###
2008-Mar-13 Thu 0.885 0.885 0.82 0.82 6.4 6.4 0.1
2008-Mar-12 Wed ### ### 0.85 0.85 ### ### ###
2008-Mar-11 Tue ### ### 0.81 0.81 2.6 2.6 0.1
2008-Mar-10 Mon ### 1 ### 1 ### ### ###
2008-Mar-07 Fri ### ### ### ### 26,145 0 ### ### 0.0
2008-Mar-06 Thu ### ### ### ### 15.2 15.2 0.0
2008-Mar-05 Wed ### ### ### ### 91.2 91.2 0.0
2008-Mar-04 Tue ### 1.025 ### 1.025 ### ### ###
2008-Mar-03 Mon ### ### ### ### 1.8 1.8 0.0
2008-Feb-29 Fri ### ### ### ### 28,650 0 ### ### 0.0
2008-Feb-28 Thu 1.145 1.145 ### ### ### ### 0.0
2008-Feb-27 Wed 1.145 1.145 ### ### ### ### 0.0
2008-Feb-26 Tue 1.185 1.185 ### ### 1.3 1.3 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri 1.2 1.2 ### ### 267,058 ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 74.5 74.5 0.0
2008-Feb-20 Wed ### 1.23 ### 1.185 76.9 76.9 0.1
2008-Feb-19 Tue ### 1.2 ### ### 226,973 136,183 ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 2,445 0 74.6 74.6 0.0
2008-Feb-15 Fri ### 1 ### 1 60,880 30,440 72.8 72.8 ###
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed 0.985 1 ### 1 167,970 83,985 82.4 82.4 ###
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 30,957 0 81.6 81.6 0.0
2008-Feb-08 Fri 1 1 ### ### 26,270 ### 6.0 6.0 0.0
2008-Feb-07 Thu ### ### ### ### 32.7 32.7 0.0
2008-Feb-06 Wed ### ### ### 1 14.5 14.5 ###
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon 1 ### 1 ### ### ### 0.0
2008-Feb-01 Fri 1 ### 1 ### ### ### 0.0
2008-Jan-31 Thu 1 ### ### ### 32,084 0 24.5 24.5 0.0
2008-Jan-30 Wed 1 1 ### 1 ### ### ###
2008-Jan-29 Tue ### ### ### ### ### ### 0.0
2008-Jan-25 Fri 1 ### 1 ### 78.1 78.1 0.0
2008-Jan-24 Thu ### ### ### 1 66,550 0 ### ### ###
2008-Jan-23 Wed 0.885 ### 0.885 ### 162,470 ### 85.4 85.4 0.0
2008-Jan-22 Tue ### ### 0.85 0.85 118,359 ### 19.3 19.3 ###
2008-Jan-21 Mon ### ### 1 1 ### ### ###
2008-Jan-18 Fri ### ### ### ### 18.3 18.3 0.0
2008-Jan-17 Thu ### ### ### ### 106,848 0 ### ### 0.0
2008-Jan-16 Wed 1.22 1.22 ### ### 77,176 47,077 ### ### 0.0
2008-Jan-15 Tue 1.2 1.22 ### 1.22 85.1 85.1 0.1
2008-Jan-14 Mon 1.2 1.2 ### 1.2 40,747 24,448 ### ### 0.1
2008-Jan-11 Fri 1.22 1.22 1.2 1.2 5,875 ### 38.5 38.5 0.1
2008-Jan-10 Thu 1.175 1.245 ### 1.2 85.6 85.6 0.1
2008-Jan-09 Wed 1.25 1.25 ### 1.2 101,559 63,474 11.4 11.4 0.1
2008-Jan-08 Tue 1.25 1.25 1.23 1.25 ### ### ###
2008-Jan-07 Mon ### 1.25 1.23 1.24 ### ### 0.1
2008-Jan-04 Fri ### 1.27 ### ### 71,982 ### 96.0 96.0 0.0
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed ### ### 1 ### 92.9 92.9 0.0
2007-Dec-31 Mon ### ### 1 ### 99,880 49,940 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### 1 1 141,020 ### ### ### ###
2007-Dec-24 Mon ### ### ### ### 8.9 8.9 0.0
2007-Dec-21 Fri ### ### ### ### ### ### 0.0
2007-Dec-20 Thu 1.125 ### 1 1 1.6 1.6 ###
2007-Dec-19 Wed 1.26 1.26 1 ### 0.6 0.6 0.0
2007-Dec-18 Tue 1.27 1.27 ### ### 169,055 107,349 41.2 41.2 0.0
2007-Dec-17 Mon ### ### 1.255 1.26 122,780 77,044 ### ### ###
2007-Dec-14 Fri 1.45 1.45 ### 1.4 88,940 64,481 ### ### ###
2007-Dec-13 Thu 1.47 1.47 ### 1.45 26.4 26.4 ###
2007-Dec-12 Wed ### 1.4 ### 1.4 51,187 ### 88.5 88.5 ###
2007-Dec-11 Tue ### 1.4 ### 1.4 ### ### ###
2007-Dec-10 Mon ### ### ### 1.375 60,650 0 37.2 37.2 0.1
2007-Dec-07 Fri 1.385 1.45 1.385 ### 2,125,380 3,012,726 65.1 65.1 0.0
2007-Dec-06 Thu 1.27 1.385 1.27 1.385 97.0 97.0 0.1
2007-Dec-05 Wed 1.25 1.27 1.25 1.255 71.0 71.0 ###
2007-Dec-04 Tue ### ### 1.25 1.25 3.4 3.4 ###
2007-Dec-03 Mon 1.42 1.42 ### ### 7.8 7.8 0.0
2007-Nov-30 Fri ### 1.4 1.255 1.4 173,120 ### ### ### ###
2007-Nov-29 Thu ### ### 1.2 1.28 ### ### ###
2007-Nov-28 Wed 1.4 1.4 ### ### ### ### 0.0
2007-Nov-27 Tue 1.46 1.46 1.4 1.4 85,856 122,774 9.4 9.4 ###
2007-Nov-26 Mon 1.46 1.5 ### 1.45 131,570 98,677 ### ### ###
2007-Nov-23 Fri 1.45 1.46 1.4 1.46 ### ### 0.1
2007-Nov-22 Thu 1.59 1.59 1.45 1.46 ### ### 0.1
2007-Nov-21 Wed 1.53 ### 1.5 1.59 93.2 93.2 ###
2007-Nov-20 Tue 1.57 1.57 1.4 1.53 ### ### ###
2007-Nov-19 Mon 1.71 1.71 1.54 1.58 ### ### 0.1
2007-Nov-16 Fri ### ### 1.7 1.7 0.8 0.8 ###
2007-Nov-15 Thu 1.945 1.945 1.75 1.83 241,770 446,670 ### ### ###
2007-Nov-14 Wed 1.83 1.88 ### ### 221,040 207,777 ### ### 0.0
2007-Nov-13 Tue ### ### 1.81 1.83 216,380 195,823 ### ### ###
2007-Nov-12 Mon 1.88 ### 1.85 ### ### ### 0.0
2007-Nov-09 Fri 2 2 1.79 1.845 643,958 ### 1.9 1.9 ###
2007-Nov-08 Thu ### ### 1.75 2 93.8 93.8 0.1
2007-Nov-07 Wed 1.75 1.88 ### 1.78 ### ### 0.1
2007-Nov-06 Tue 1.46 1.76 1.45 ### ### ### 0.0
2007-Nov-05 Mon 1.4 1.52 ### ### 19.2 19.2 0.0
2007-Nov-02 Fri 1.4 1.45 ### ### ### ### 0.0
2007-Nov-01 Thu ### 1.58 ### 1.4 99.6 99.6 ###
2007-Oct-31 Wed ### ### ### ### 511,750 0 99.7 99.7 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 26,320 0 68.3 68.3 0.0
2007-Oct-26 Fri ### ### ### ### 29,272 0 ### ### 0.0
2007-Oct-25 Thu 0.88 ### 0.88 ### 86.4 86.4 0.0
2007-Oct-24 Wed 0.89 ### 0.88 0.88 13,022 5,729 ### ### 0.1
2007-Oct-23 Tue 0.85 ### 0.84 ### 1,183,950 497,259 93.5 93.5 0.0
2007-Oct-22 Mon 0.85 0.85 0.8 0.83 120,650 ### 19.1 19.1 ###
2007-Oct-19 Fri ### ### 0.86 0.86 ### ### ###
2007-Oct-18 Thu 0.89 0.89 0.89 0.89 ### ### ###
2007-Oct-17 Wed ### ### 0.86 ### 93.3 93.3 0.0
2007-Oct-16 Tue ### ### 0.89 ### 36,150 16,086 6.7 6.7 0.0
2007-Oct-15 Mon ### ### ### ### 14.1 14.1 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 157,884 0 61.1 61.1 0.0
2007-Oct-10 Wed 0.88 ### 0.88 ### ### ### 0.0
2007-Oct-09 Tue ### ### 0.88 0.88 16.0 16.0 0.1
2007-Oct-08 Mon ### ### ### ### 31.7 31.7 0.0
2007-Oct-05 Fri ### ### ### ### 85.5 85.5 0.0
2007-Oct-04 Thu ### ### 0.89 ### ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 6.4 6.4 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 18,650 0 25.4 25.4 0.0
2007-Sep-28 Fri ### 1 ### ### 59.6 59.6 0.0
2007-Sep-27 Thu 0.785 ### 0.785 ### 600,325 235,627 99.5 99.5 0.0
2007-Sep-26 Wed 0.75 0.77 0.75 0.76 ### ### 0.1
2007-Sep-25 Tue 0.78 0.79 0.745 0.745 88,656 68,043 ### ### ###
2007-Sep-24 Mon 0.785 0.82 0.785 0.79 97,074 ### ### ### ###
2007-Sep-21 Fri 0.72 0.78 0.72 0.77 86,972 65,229 94.1 94.1 0.1
2007-Sep-20 Thu ### ### 0.72 0.745 46,420 ### 15.6 15.6 ###
2007-Sep-19 Wed 0.79 0.8 0.75 0.75 93,980 ### ### ### ###
2007-Sep-18 Tue 0.78 0.78 ### 0.75 66,456 ### ### ### ###
2007-Sep-17 Mon 0.8 0.85 0.8 0.8 178,189 ### ### ### 0.1
2007-Sep-14 Fri 0.76 0.76 0.75 0.76 ### ### 0.1
2007-Sep-13 Thu 0.755 0.755 ### 0.7 141,245 ### 2.7 2.7 ###
2007-Sep-12 Wed 0.75 0.76 ### 0.76 ### ### 0.1
2007-Sep-11 Tue 0.84 0.87 0.75 0.8 ### ### 0.1
2007-Sep-10 Mon 0.7 ### 0.685 ### 528,373 ### ### ### 0.0
2007-Sep-07 Fri 0.56 0.74 0.56 0.73 ### ### 0.1
2007-Sep-06 Thu 0.56 0.57 0.56 0.57 ### ### ###
2007-Sep-05 Wed 0.5 0.55 0.5 0.55 93,650 ### 98.2 98.2 ###
2007-Sep-04 Tue 0.54 0.54 0.48 0.48 ### ### 0.0
2007-Sep-03 Mon 0.56 0.56 0.5 0.5 ### ### 0.0
2007-Aug-31 Fri 0.53 0.58 0.53 0.54 72.3 72.3 0.0
2007-Aug-30 Thu 0.48 0.51 0.45 0.51 ### ### ###
2007-Aug-29 Wed 0.5 0.5 0.46 0.47 4.2 4.2 ###
2007-Aug-28 Tue 0.48 0.51 0.48 0.5 11,140 ### ### ### 0.0
2007-Aug-27 Mon 0.5 0.53 0.455 0.455 96,256 ### 1.9 1.9 0.0
2007-Aug-24 Fri 0.51 0.52 0.5 0.5 23.3 23.3 0.0
2007-Aug-23 Thu 0.45 ### 0.45 0.5 ### ### 0.0
2007-Aug-22 Wed ### 0.45 0.41 0.45 ### ### 0.0
2007-Aug-21 Tue 0.41 0.51 0.41 ### 369,580 ### ### ### 0.0
2007-Aug-20 Mon 0 0 0 0 0 0.0
2007-Aug-17 Fri ### 0.4 ### 0.4 96.8 96.8 0.0
2007-Aug-16 Thu ### ### ### ### 78.7 78.7 0.0
2007-Aug-15 Wed 0.4 ### ### ### ### ### 0.0
2007-Aug-14 Tue 0.42 0.42 0.4 0.4 153,870 63,086 14.4 14.4 0.0
2007-Aug-13 Mon 0.42 0.43 0.42 0.42 184,780 ### ### ### ###
2007-Aug-10 Fri 0.44 0.44 0.42 0.42 ### ### ###
2007-Aug-09 Thu 0.42 0.46 0.42 0.46 97.7 97.7 0.0
2007-Aug-08 Wed 0.42 0.42 0.41 0.41 ### ### ###
2007-Aug-07 Tue ### 0.42 ### 0.41 94.0 94.0 ###
2007-Aug-06 Mon 0.42 0.42 ### ### 71,782 15,074 ### ### 0.0
2007-Aug-03 Fri 0.4 0.41 0.4 0.41 85.9 85.9 ###
2007-Aug-02 Thu 0.43 0.46 0.4 0.4 194,387 83,586 ### ### 0.0
2007-Aug-01 Wed 0.47 0.47 0.4 0.4 133,250 ### 1.6 1.6 0.0
2007-Jul-31 Tue 0.43 0.53 0.41 0.47 97.9 97.9 ###
2007-Jul-30 Mon 0.25 0.5 0.25 0.42 ### ### ###


Server processing from 2024-04-24 12:30:03 thru 2024-04-24 12:30:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000