Stock Trading: www.OzSuper.com Logo 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 Tue 26-May-12 03:59:14 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

(AVZ) AVZ MINERALS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for AVZ    Limits Next Section


Company Details for (AVZ) AVZ MINERALS LIMITED

Listing Code AVZ
Listing Name AVZ MINERALS LIMITED
GICS Sector Materials
ISIN Name AVONLEA MINERALS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AVZ6


Maximum Price date available .. Monday 11th May 2026
Latest price with VOLUME for AVZ .. Friday 6th May 2022

AVZ 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 ### 50 0.0
MAX ### 287,612,887 99.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

150 Days for (AVZ) AVZ MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Dec-21 Tue ### ### 0.655 0.71 92.6 92.6 ###
2021-Dec-20 Mon 0.7 ### 0.685 ### 21,895,774 ### 38.0 38.0 0.0
2021-Dec-17 Fri 0.7 0.74 ### 0.72 130,818,887 48,402,988 88.8 88.8 ###
2021-Dec-16 Thu 0.73 0.74 ### 0.72 28.0 28.0 ###
2021-Dec-15 Wed 0.71 ### ### 0.71 77.4 77.4 ###
2021-Dec-14 Tue ### 0.785 ### 0.72 70,141,159 ### ### ### ###
2021-Dec-13 Mon ### 0.72 ### ### 47,942,886 ### ### ### 0.0
2021-Dec-10 Fri 0.585 ### 0.545 0.59 58,623,179 ### 74.2 74.2 0.0
2021-Dec-09 Thu 0.645 0.645 0.645 0.645 0 ###
2021-Dec-08 Wed 0.645 0.645 0.645 0.645 0 ###
2021-Dec-07 Tue 0.58 ### 0.58 0.645 ### ### ###
2021-Dec-06 Mon ### ### 0.55 ### 22,351,282 ### 16.2 16.2 0.0
2021-Dec-03 Fri ### 0.6775 ### ### 14,203,357 4,811,387 ### ### 0.0
2021-Dec-02 Thu ### ### 0.645 ### 20,924,578 6,748,176 ### ### 0.0
2021-Dec-01 Wed 0.675 0.725 ### 0.685 32,880,058 11,919,021 83.2 83.2 0.0
2021-Nov-30 Tue ### ### 0.625 ### ### ### 0.0
2021-Nov-29 Mon 0.545 ### 0.525 ### 98.6 98.6 0.0
2021-Nov-26 Fri ### 0.645 ### ### 24,848,924 8,013,777 ### ### 0.0
2021-Nov-25 Thu ### ### ### ### 18,331,024 0 11.5 11.5 0.0
2021-Nov-24 Wed ### 0.73 ### 0.675 24,554,447 8,962,373 8.4 8.4 0.0
2021-Nov-23 Tue ### ### 0.675 0.7 90.1 90.1 ###
2021-Nov-22 Mon ### 0.7 ### ### 97.9 97.9 0.0
2021-Nov-19 Fri 0.58 ### 0.555 ### 26,793,883 ### 91.4 91.4 0.0
2021-Nov-18 Thu 0.585 ### 0.57 0.575 ### ### ###
2021-Nov-17 Wed 0.575 ### ### 0.575 26,008,873 0 71.8 71.8 ###
2021-Nov-16 Tue ### 0.585 0.545 ### ### ### 0.0
2021-Nov-15 Mon 0.54 ### 0.52 0.555 17,848,340 ### 85.1 85.1 ###
2021-Nov-12 Fri 0.56 ### ### 0.525 ### ### 0.0
2021-Nov-11 Thu ### 0.555 ### 0.545 21,842,883 ### ### ### 0.0
2021-Nov-10 Wed ### 0.5225 0.49 ### 20,056,623 ### ### ### 0.0
2021-Nov-09 Tue 0.45 0.53 0.45 0.525 ### ### 0.0
2021-Nov-08 Mon 0.55 0.575 0.455 0.455 64,713,640 33,327,524 0.4 0.4 0.0
2021-Nov-05 Fri 0.49 0.53 0.475 0.53 25,008,748 ### ### ### 0.0
2021-Nov-04 Thu 0.44 0.47 ### ### 24,217,887 ### 94.8 94.8 0.0
2021-Nov-03 Wed ### 0.4275 ### 0.41 32.9 32.9 ###
2021-Nov-02 Tue 0.4 ### 0.3925 0.41 26,520,547 5,204,657 89.6 89.6 ###
2021-Nov-01 Mon ### ### 0.355 ### 17,446,351 3,096,727 97.7 97.7 0.0
2021-Oct-29 Fri ### 0.375 0.355 0.355 8,680,584 ### 11.1 11.1 0.0
2021-Oct-28 Thu 0.355 ### 0.345 ### 83.5 83.5 0.0
2021-Oct-27 Wed 0.355 0.355 ### 0.345 21.0 21.0 0.0
2021-Oct-26 Tue 0.325 ### 0.325 0.355 15,356,373 ### ### ### 0.0
2021-Oct-25 Mon 0.325 ### ### ### 14,580,648 0 27.3 27.3 0.0
2021-Oct-22 Fri ### ### ### 0.325 ### ### ###
2021-Oct-21 Thu 0.345 0.355 0.325 ### ### ### 0.0
2021-Oct-20 Wed ### 0.375 ### ### ### ### 0.0
2021-Oct-19 Tue ### ### ### 0.345 24.8 24.8 0.0
2021-Oct-18 Mon ### ### ### ### 9,922,129 0 ### ### 0.0
2021-Oct-15 Fri 0.325 ### 0.325 ### 98.5 98.5 0.0
2021-Oct-14 Thu ### 0.325 ### ### 12,099,757 ### 60.8 60.8 0.0
2021-Oct-13 Wed ### ### ### ### 10,985,144 0 88.3 88.3 0.0
2021-Oct-12 Tue ### ### 0.2875 ### 8,563,754 ### 29.6 29.6 0.0
2021-Oct-11 Mon ### ### 0.2825 ### 14,070,125 ### ### ### 0.0
2021-Oct-08 Fri ### 0.325 ### ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### ### ### 0.0
2021-Oct-06 Wed ### ### 0.29 ### 15,468,840 2,242,981 ### ### 0.0
2021-Oct-05 Tue 0.325 ### 0.29 ### ### ### 0.0
2021-Oct-04 Mon 0.345 ### ### ### 9,086,248 0 10.7 10.7 0.0
2021-Oct-01 Fri ### 0.3525 0.3375 ### 12,204,829 ### 71.7 71.7 0.0
2021-Sep-30 Thu 0.345 ### ### ### ### ### 0.0
2021-Sep-29 Wed ### ### 0.325 ### 20,754,621 3,372,625 91.6 91.6 0.0
2021-Sep-28 Tue ### ### ### 0.345 18,087,377 0 37.6 37.6 0.0
2021-Sep-27 Mon 0.345 ### 0.325 ### 57,857,274 ### ### ### 0.0
2021-Sep-24 Fri ### ### ### ### 96.4 96.4 0.0
2021-Sep-23 Thu 0.28 ### 0.28 ### 15,489,776 ### ### ### 0.0
2021-Sep-22 Wed 0.27 0.275 ### 0.275 77.9 77.9 ###
2021-Sep-21 Tue ### 0.2775 0.25 0.27 74.8 74.8 ###
2021-Sep-20 Mon 0.275 0.28 0.255 0.27 8,080,258 ### ### ### ###
2021-Sep-17 Fri 0.275 0.29 0.27 0.28 ### ### ###
2021-Sep-16 Thu 0.27 0.285 0.27 0.275 14,694,788 ### ### ### ###
2021-Sep-15 Wed ### 0.285 ### 0.27 ### ### ###
2021-Sep-14 Tue 0.25 0.26 0.25 0.255 ### ### 0.0
2021-Sep-13 Mon 0.255 0.255 0.245 0.255 ### ### 0.0
2021-Sep-10 Fri 0.245 0.26 0.245 0.26 93.4 93.4 0.0
2021-Sep-09 Thu 0.26 0.26 0.245 0.25 ### ### 0.0
2021-Sep-08 Wed 0.255 0.26 0.25 0.26 6,943,242 1,770,526 ### ### 0.0
2021-Sep-07 Tue ### 0.27 0.255 0.255 10,650,148 ### 12.2 12.2 0.0
2021-Sep-06 Mon 0.28 0.28 0.26 ### 8.7 8.7 0.0
2021-Sep-03 Fri 0.25 0.28 0.245 0.28 ### ### ###
2021-Sep-02 Thu 0.25 0.25 0.245 0.25 65.9 65.9 0.0
2021-Sep-01 Wed 0.245 0.255 0.245 0.255 10,842,728 2,710,682 ### ### 0.0
2021-Aug-31 Tue 0.22 0.25 0.22 0.245 ### ### 0.0
2021-Aug-30 Mon 0.22 0.225 ### 0.22 ### ### 0.0
2021-Aug-27 Fri 0.225 0.23 0.21 ### 7,690,026 ### 8.6 8.6 0.0
2021-Aug-26 Thu 0.225 0.23 0.2225 0.225 ### ### ###
2021-Aug-25 Wed 0.22 0.23 ### 0.225 6,965,989 801,088 ### ### ###
2021-Aug-24 Tue 0.225 0.2275 ### ### ### ### 0.0
2021-Aug-23 Mon 0.22 0.23 0.22 0.225 81.6 81.6 ###
2021-Aug-20 Fri ### 0.2425 0.2175 0.22 8.8 8.8 0.0
2021-Aug-19 Thu 0.245 0.245 ### ### 10.4 10.4 0.0
2021-Aug-18 Wed 0.245 0.25 0.24 0.245 65.4 65.4 0.0
2021-Aug-17 Tue 0.255 0.26 ### 0.245 12,055,047 1,567,156 ### ### 0.0
2021-Aug-16 Mon 0.245 ### 0.245 0.26 18,129,146 2,220,820 ### ### 0.0
2021-Aug-13 Fri ### 0.2475 ### 0.245 9,802,679 1,213,081 90.6 90.6 0.0
2021-Aug-12 Thu 0.25 0.26 ### ### ### ### 0.0
2021-Aug-11 Wed 0.245 0.255 0.2425 0.245 ### ### 0.0
2021-Aug-10 Tue 0.24 0.27 ### 0.24 32,104,147 4,334,059 ### ### 0.0
2021-Aug-09 Mon ### 0.255 0.21 0.245 34,278,728 ### ### ### 0.0
2021-Aug-06 Fri ### 0.22 ### 0.22 12,188,581 1,340,743 95.8 95.8 0.0
2021-Aug-05 Thu ### 0.21 0.2 ### 3,231,751 ### ### ### 0.0
2021-Aug-04 Wed 0.2 0.21 0.2 0.2 5,949,024 1,219,549 62.9 62.9 0.0
2021-Aug-03 Tue 0.185 0.2 0.185 0.2 11,036,726 ### ### ### 0.0
2021-Aug-02 Mon ### 0.1925 0.185 0.185 20.5 20.5 ###
2021-Jul-30 Fri ### ### 0.185 0.185 7,454,124 ### 7.6 7.6 ###
2021-Jul-29 Thu ### ### ### ### 5.9 5.9 0.0
2021-Jul-28 Wed 0.21 ### ### 0.21 17,099,225 0 75.4 75.4 ###
2021-Jul-27 Tue ### 0.2175 0.21 0.21 ### ### ###
2021-Jul-26 Mon ### 0.22 ### ### ### ### 0.0
2021-Jul-23 Fri 0.2 ### 0.2 0.2 60.6 60.6 0.0
2021-Jul-22 Thu ### 0.2 ### 0.2 85.4 85.4 0.0
2021-Jul-21 Wed 0.2 ### ### ### 17,340,971 0 17.2 17.2 0.0
2021-Jul-20 Tue ### 0.2 0.185 ### 89.6 89.6 0.0
2021-Jul-19 Mon ### ### ### ### ### ### 0.0
2021-Jul-16 Fri ### ### 0.185 ### 6,967,844 644,525 ### ### 0.0
2021-Jul-15 Thu ### ### 0.1875 ### ### ### 0.0
2021-Jul-14 Wed ### 0.2 ### ### 7,637,778 763,777 ### ### 0.0
2021-Jul-13 Tue ### ### 0.185 ### ### ### 0.0
2021-Jul-12 Mon ### ### 0.185 ### ### ### 0.0
2021-Jul-09 Fri 0.185 0.2 0.185 ### ### ### 0.0
2021-Jul-08 Thu ### ### ### ### ### ### 0.0
2021-Jul-07 Wed 0.155 ### ### ### 95.9 95.9 0.0
2021-Jul-06 Tue ### 0.155 ### ### 12,902,451 ### ### ### 0.0
2021-Jul-05 Mon ### 0.1625 0.1525 0.155 ### ### ###
2021-Jul-02 Fri ### ### 0.145 ### 17,220,950 ### 97.7 97.7 0.0
2021-Jul-01 Thu ### ### ### ### 0 0.0
2021-Jun-30 Wed ### ### ### ### 0 0.0
2021-Jun-29 Tue ### 0.1625 ### ### 68.1 68.1 0.0
2021-Jun-28 Mon ### ### ### ### 3,626,249 0 ### ### 0.0
2021-Jun-25 Fri ### ### ### ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 6,110,681 0 ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 583,189 0 70.0 70.0 0.0
2021-Jun-22 Tue ### 0.1675 ### ### ### ### 0.0
2021-Jun-21 Mon ### ### 0.1575 ### 3,014,470 237,389 ### ### 0.0
2021-Jun-18 Fri 0.155 ### 0.1525 ### ### ### 0.0
2021-Jun-17 Thu 0.155 ### ### ### 5,181,975 0 21.7 21.7 0.0
2021-Jun-16 Wed 0.155 ### ### 0.155 ### ### ###
2021-Jun-15 Tue 0.155 ### 0.155 0.155 1,949,178 ### 72.6 72.6 ###
2021-Jun-11 Fri 0.155 ### 0.155 ### 5,983,380 ### 85.8 85.8 0.0
2021-Jun-10 Thu 0.155 ### 0.155 ### 90.0 90.0 0.0
2021-Jun-09 Wed ### ### 0.155 ### 71.6 71.6 0.0
2021-Jun-08 Tue 0.155 ### 0.155 0.155 ### ### ###
2021-Jun-07 Mon ### ### 0.155 0.155 17.5 17.5 ###
2021-Jun-04 Fri ### ### 0.155 ### 1,586,444 122,949 67.7 67.7 0.0
2021-Jun-03 Thu ### ### ### ### 65.1 65.1 0.0
2021-Jun-02 Wed ### ### 0.155 ### ### ### 0.0
2021-Jun-01 Tue ### ### ### 0.155 3,225,941 0 90.8 90.8 ###
2021-May-31 Mon ### ### ### ### 6.6 6.6 0.0
2021-May-28 Fri ### ### ### ### 5,558,788 0 ### ### 0.0
2021-May-27 Thu ### 0.155 0.1475 ### ### ### 0.0
2021-May-26 Wed 0.155 0.155 ### 0.155 ### ### ###
2021-May-25 Tue 0.155 ### ### 0.155 65.0 65.0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 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 2026-05-12 15:59:14 thru 2026-05-12 15:59:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000