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

Currently Sat 26-Apr-11 09:56:39 AM 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

(AZR) AZTEC RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for AZR    Limits Next Section


Company Details for (AZR) AZTEC RESOURCES LIMITED

Listing Code AZR
Listing Name AZTEC RESOURCES LIMITED
GICS Sector Materials
ISIN Name AZTEC RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AZR4


Maximum Price date available .. Thursday 9th April 2026
Latest price with VOLUME for AZR .. Wednesday 3rd January 2007

AZR 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 ### ### 0.2
MAX ### ### 99.8


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

225 Days for (AZR) AZTEC RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon 0 0 0 0 0 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 0 0 0 0 0 0.0
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### ### ### ### 145,082 0 ### ### 0.0
2007-Jan-02 Tue ### ### 0.29 ### 15.9 15.9 0.0
2006-Dec-29 Fri ### ### ### ### 336,285 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 0.29 ### 0.29 ### 1,270,881 184,277 89.5 89.5 0.0
2006-Dec-22 Fri 0.29 0.29 0.28 0.29 ### ### ###
2006-Dec-21 Thu 0.29 ### 0.29 0.29 908,541 ### ### ### ###
2006-Dec-20 Wed 0.29 ### 0.29 0.29 1,305,577 ### ### ### ###
2006-Dec-19 Tue ### ### 0.29 ### 70.7 70.7 0.0
2006-Dec-18 Mon ### ### 0.29 0.29 1,877,051 272,172 22.3 22.3 ###
2006-Dec-15 Fri 0.29 ### 0.29 ### 80.7 80.7 0.0
2006-Dec-14 Thu 0.28 0.29 0.28 0.29 ### ### ###
2006-Dec-13 Wed 0.28 0.285 0.28 0.28 2,118,424 598,454 ### ### ###
2006-Dec-12 Tue 0.285 0.285 0.28 0.28 19.9 19.9 ###
2006-Dec-11 Mon 0.28 0.285 0.28 0.285 83.9 83.9 ###
2006-Dec-08 Fri 0.275 0.28 0.275 0.275 3,720,323 1,032,389 ### ### ###
2006-Dec-07 Thu 0.28 0.28 0.275 0.275 ### ### ###
2006-Dec-06 Wed 0.275 0.285 0.275 0.275 4,403,048 1,232,853 ### ### ###
2006-Dec-05 Tue 0.28 0.28 0.27 0.275 ### ### ###
2006-Dec-04 Mon 0.275 0.28 0.27 0.275 22,694,345 6,240,944 68.4 68.4 ###
2006-Dec-01 Fri 0.275 0.275 ### 0.27 20.2 20.2 ###
2006-Nov-30 Thu ### 0.27 ### 0.27 11,708,185 ### 82.3 82.3 ###
2006-Nov-29 Wed ### 0.27 0.26 ### 59.7 59.7 0.0
2006-Nov-28 Tue ### 0.27 0.255 ### ### ### 0.0
2006-Nov-27 Mon 0.27 0.275 ### ### 18.5 18.5 0.0
2006-Nov-24 Fri 0.28 0.28 0.27 0.275 ### ### ###
2006-Nov-23 Thu 0.285 0.29 0.275 0.275 8.6 8.6 ###
2006-Nov-22 Wed 0.275 0.28 0.275 0.275 ### ### ###
2006-Nov-21 Tue 0.28 0.28 0.275 0.275 2,421,887 672,073 18.1 18.1 ###
2006-Nov-20 Mon 0.28 0.285 0.275 0.275 ### ### ###
2006-Nov-17 Fri 0.28 0.28 0.275 0.28 5,236,746 ### 64.9 64.9 ###
2006-Nov-16 Thu 0.275 0.28 0.275 0.28 5,776,480 1,602,973 ### ### ###
2006-Nov-15 Wed 0.285 0.285 0.27 0.27 5.4 5.4 ###
2006-Nov-14 Tue 0.28 0.29 0.275 0.28 64.9 64.9 ###
2006-Nov-13 Mon 0.275 0.285 0.27 0.275 ### ### ###
2006-Nov-10 Fri 0.275 0.28 0.27 0.275 60.9 60.9 ###
2006-Nov-09 Thu 0.28 0.29 ### 0.275 20.3 20.3 ###
2006-Nov-08 Wed ### 0.28 ### 0.28 15,167,588 ### ### ### ###
2006-Nov-07 Tue 0.26 ### 0.255 0.26 8,921,651 ### 68.1 68.1 0.0
2006-Nov-06 Mon 0.245 0.25 0.24 0.25 80.7 80.7 0.0
2006-Nov-03 Fri 0.245 0.245 ### 0.24 5,512,972 ### 15.5 15.5 0.0
2006-Nov-02 Thu 0.24 0.245 0.24 0.245 4,184,486 ### ### ### 0.0
2006-Nov-01 Wed 0.24 0.245 ### 0.245 ### ### 0.0
2006-Oct-31 Tue ### 0.24 0.23 0.24 83.9 83.9 0.0
2006-Oct-30 Mon 0.225 ### 0.225 ### 91.9 91.9 0.0
2006-Oct-27 Fri 0.23 ### 0.225 0.23 70.1 70.1 ###
2006-Oct-26 Thu ### 0.24 ### ### 11,208,087 1,344,970 65.2 65.2 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed 0.23 ### 0.225 ### 81.5 81.5 0.0
2006-Oct-17 Tue 0.23 0.23 0.225 0.225 1,609,147 366,080 ### ### ###
2006-Oct-16 Mon 0.225 0.23 0.225 0.23 3,630,546 825,949 ### ### ###
2006-Oct-13 Fri 0.225 0.23 0.225 0.23 1,832,478 416,888 83.7 83.7 ###
2006-Oct-12 Thu ### ### 0.225 0.23 1,262,449 142,025 14.5 14.5 ###
2006-Oct-11 Wed 0.23 ### 0.23 ### 1,002,025 ### 82.1 82.1 0.0
2006-Oct-10 Tue ### ### 0.23 0.23 14.1 14.1 ###
2006-Oct-09 Mon 0.23 ### 0.23 0.23 ### ### ###
2006-Oct-06 Fri 0.23 ### 0.23 0.23 64.5 64.5 ###
2006-Oct-05 Thu 0.23 ### 0.23 0.23 1,476,671 ### 63.5 63.5 ###
2006-Oct-04 Wed 0.23 ### 0.225 0.225 2,085,153 234,579 15.2 15.2 ###
2006-Oct-03 Tue 0.225 0.23 0.225 0.23 88.4 88.4 ###
2006-Oct-02 Mon 0.225 0.23 0.225 0.23 589,521 ### 85.8 85.8 ###
2006-Sep-29 Fri 0.225 0.23 0.22 0.225 58.1 58.1 ###
2006-Sep-28 Thu 0.225 0.225 0.22 0.225 63.6 63.6 ###
2006-Sep-27 Wed 0.225 0.225 ### 0.22 ### ### 0.0
2006-Sep-26 Tue 0.21 0.225 0.21 0.225 97.4 97.4 ###
2006-Sep-25 Mon 0.21 ### 0.21 0.21 ### ### ###
2006-Sep-22 Fri ### ### ### ### 1,853,154 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 6.2 6.2 0.0
2006-Sep-20 Wed 0.22 0.225 ### 0.225 ### ### ###
2006-Sep-19 Tue 0.225 0.225 0.22 0.22 1,444,340 ### 15.7 15.7 0.0
2006-Sep-18 Mon 0.23 0.23 0.225 0.225 ### ### ###
2006-Sep-15 Fri ### ### 0.225 0.23 15.3 15.3 ###
2006-Sep-14 Thu 0.23 ### 0.225 ### 1,554,559 174,887 ### ### 0.0
2006-Sep-13 Wed 0.23 ### 0.225 0.225 ### ### ###
2006-Sep-12 Tue 0.245 0.245 0.23 0.23 6,971,424 ### 8.4 8.4 ###
2006-Sep-11 Mon 0.24 0.245 0.24 0.24 ### ### 0.0
2006-Sep-08 Fri 0.24 0.24 ### ### 13.8 13.8 0.0
2006-Sep-07 Thu 0.24 0.24 ### 0.24 1,554,650 186,558 65.2 65.2 0.0
2006-Sep-06 Wed 0.24 0.245 ### 0.24 ### ### 0.0
2006-Sep-05 Tue ### 0.24 ### ### ### ### 0.0
2006-Sep-04 Mon 0.24 0.24 ### ### 16.1 16.1 0.0
2006-Sep-01 Fri 0.24 0.24 ### ### 15.6 15.6 0.0
2006-Aug-31 Thu ### 0.24 0.23 ### 61.5 61.5 0.0
2006-Aug-30 Wed ### ### 0.23 ### 3,818,748 439,156 ### ### 0.0
2006-Aug-29 Tue 0.23 ### 0.23 ### ### ### 0.0
2006-Aug-28 Mon ### 0.24 0.23 0.23 ### ### ###
2006-Aug-25 Fri 0.24 0.24 ### 0.24 ### ### 0.0
2006-Aug-24 Thu ### 0.24 ### 0.24 ### ### 0.0
2006-Aug-23 Wed ### 0.24 ### 0.24 ### ### 0.0
2006-Aug-22 Tue 0.24 0.24 ### ### 948,540 113,824 15.0 15.0 0.0
2006-Aug-21 Mon 0.24 0.245 ### ### ### ### 0.0
2006-Aug-18 Fri 0.245 0.245 0.24 0.24 14.3 14.3 0.0
2006-Aug-17 Thu ### 0.245 ### 0.24 3,042,374 ### 81.9 81.9 0.0
2006-Aug-16 Wed ### 0.24 ### ### 978,589 ### ### ### 0.0
2006-Aug-15 Tue 0.24 0.245 ### ### ### ### 0.0
2006-Aug-14 Mon 0.24 0.245 ### 0.24 68.2 68.2 0.0
2006-Aug-11 Fri 0.245 0.245 0.24 0.24 16.6 16.6 0.0
2006-Aug-10 Thu 0.24 0.245 ### 0.245 86.3 86.3 0.0
2006-Aug-09 Wed 0.245 0.25 ### 0.24 17.3 17.3 0.0
2006-Aug-08 Tue 0.24 0.245 ### 0.24 3,265,883 400,070 ### ### 0.0
2006-Aug-07 Mon ### ### 0.23 ### 4,867,677 559,782 ### ### 0.0
2006-Aug-04 Fri ### 0.24 ### ### 73.9 73.9 0.0
2006-Aug-03 Thu ### 0.24 ### ### 2,443,780 293,253 68.1 68.1 0.0
2006-Aug-02 Wed ### 0.24 ### 0.24 1,727,021 207,242 88.0 88.0 0.0
2006-Aug-01 Tue 0.24 0.24 ### 0.24 2,369,776 284,373 ### ### 0.0
2006-Jul-31 Mon 0.24 0.24 ### ### 2,364,272 ### ### ### 0.0
2006-Jul-28 Fri 0.245 0.245 ### ### 6,624,425 ### ### ### 0.0
2006-Jul-27 Thu 0.24 0.245 0.24 0.245 78.5 78.5 0.0
2006-Jul-26 Wed 0.245 0.25 ### 0.245 ### ### 0.0
2006-Jul-25 Tue 0.245 0.25 0.24 0.245 19,285,774 ### 70.2 70.2 0.0
2006-Jul-24 Mon ### 0.245 0.23 0.24 ### ### 0.0
2006-Jul-21 Fri 0.2 0.22 0.2 ### 18,947,642 ### ### ### 0.0
2006-Jul-20 Thu ### ### ### 0.2 ### ### 0.0
2006-Jul-19 Wed 0.185 ### 0.185 ### 90.2 90.2 0.0
2006-Jul-18 Tue 0.185 0.185 ### 0.185 73.2 73.2 ###
2006-Jul-17 Mon 0.185 0.185 ### 0.185 73.6 73.6 ###
2006-Jul-14 Fri 0.185 0.185 ### ### 3,376,725 312,347 ### ### 0.0
2006-Jul-13 Thu ### ### 0.185 0.185 2,526,827 ### ### ### ###
2006-Jul-12 Wed ### ### 0.185 ### ### ### 0.0
2006-Jul-11 Tue ### ### 0.185 ### 15.9 15.9 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 1,569,689 0 ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 60.9 60.9 0.0
2006-Jul-05 Wed ### ### ### ### 2,233,926 0 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 2,158,076 0 13.3 13.3 0.0
2006-Jul-03 Mon 0.2 0.2 ### ### ### ### 0.0
2006-Jun-30 Fri 0.2 ### ### 0.2 62.0 62.0 0.0
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue 0.2 0.21 0.2 ### 5,588,555 1,145,653 86.7 86.7 0.0
2006-Jun-26 Mon ### 0.2 ### ### 4,866,875 486,687 ### ### 0.0
2006-Jun-23 Fri ### ### 0.185 0.185 ### ### ###
2006-Jun-22 Thu 0.185 ### 0.185 ### 2,621,641 ### ### ### 0.0
2006-Jun-21 Wed ### ### 0.185 0.185 940,058 86,955 14.5 14.5 ###
2006-Jun-20 Tue 0.185 ### 0.185 ### 1,626,880 150,486 91.3 91.3 0.0
2006-Jun-19 Mon ### ### 0.185 ### 2,491,080 230,424 ### ### 0.0
2006-Jun-16 Fri 0.185 ### ### 0.185 1,591,981 0 ### ### ###
2006-Jun-15 Thu ### 0.185 0.175 0.185 ### ### ###
2006-Jun-14 Wed 0.175 0.175 ### 0.175 2,668,124 ### ### ### 0.0
2006-Jun-13 Tue 0.185 0.185 0.175 0.175 1,571,880 ### 16.3 16.3 0.0
2006-Jun-09 Fri ### ### 0.185 ### 1,096,342 ### 70.0 70.0 0.0
2006-Jun-08 Thu ### ### 0.185 0.185 ### ### ###
2006-Jun-07 Wed 0.185 ### 0.185 ### 895,745 82,856 ### ### 0.0
2006-Jun-06 Tue ### ### 0.185 0.185 1,505,420 139,251 16.7 16.7 ###
2006-Jun-05 Mon ### ### ### ### 1,042,149 0 87.8 87.8 0.0
2006-Jun-02 Fri ### ### ### ### 1,498,478 0 ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 68.1 68.1 0.0
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### 846,147 0 12.2 12.2 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri ### ### 0.185 0.185 827,525 76,546 ### ### ###
2006-May-25 Thu ### ### 0.185 0.185 17.7 17.7 ###
2006-May-24 Wed ### ### 0.185 0.185 12.5 12.5 ###
2006-May-23 Tue ### ### ### 0.185 3,055,126 0 ### ### ###
2006-May-22 Mon ### ### 0.185 ### 1,849,650 ### 40.4 40.4 0.0
2006-May-19 Fri ### 0.2 ### ### 1,706,426 170,642 ### ### 0.0
2006-May-18 Thu ### ### ### ### 2,638,327 0 22.5 22.5 0.0
2006-May-17 Wed 0.2 ### ### ### ### ### 0.0
2006-May-16 Tue 0.2 0.2 ### ### 7,874,281 787,428 26.1 26.1 0.0
2006-May-15 Mon 0.21 0.21 ### 0.21 2,039,853 214,184 ### ### ###
2006-May-12 Fri ### ### 0.21 ### 1,511,725 ### 71.2 71.2 0.0
2006-May-11 Thu 0.21 ### 0.21 0.21 68.3 68.3 ###
2006-May-10 Wed ### ### 0.21 0.21 1,558,855 163,679 18.9 18.9 ###
2006-May-09 Tue 0.22 0.22 0.21 0.21 6.5 6.5 ###
2006-May-08 Mon 0.21 0.22 0.21 0.22 1,460,645 ### 92.7 92.7 0.0
2006-May-05 Fri ### 0.22 0.21 0.21 981,640 211,052 ### ### ###
2006-May-04 Thu 0.21 ### 0.21 ### 1,699,341 ### ### ### 0.0
2006-May-03 Wed 0.22 0.22 0.21 ### ### ### 0.0
2006-May-02 Tue 0.22 0.22 ### 0.22 1,201,525 ### ### ### 0.0
2006-May-01 Mon ### 0.225 0.21 0.22 ### ### 0.0
2006-Apr-28 Fri 0.22 0.22 0.21 0.22 69.0 69.0 0.0
2006-Apr-27 Thu 0.23 0.23 0.22 0.225 4,996,552 1,124,224 19.5 19.5 ###
2006-Apr-26 Wed 0.25 0.25 0.225 0.23 15,380,942 3,652,973 2.4 2.4 ###
2006-Apr-24 Mon 0.2 0.24 0.2 0.24 35,397,841 7,787,525 99.8 99.8 0.0
2006-Apr-21 Fri ### ### 0.185 0.185 2,720,555 251,651 ### ### ###
2006-Apr-20 Thu 0.185 ### ### ### 1,447,554 0 87.5 87.5 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 1,404,685 0 ### ### 0.0
2006-Apr-13 Thu ### 0.2 ### ### ### ### 0.0
2006-Apr-11 Tue 0.185 ### 0.185 ### ### ### 0.0
2006-Apr-10 Mon ### 0.185 ### 0.185 3,090,587 285,879 ### ### ###
2006-Apr-07 Fri 0.185 0.185 ### 0.185 ### ### ###
2006-Apr-06 Thu ### ### 0.175 ### 2,156,653 ### 63.4 63.4 0.0
2006-Apr-05 Wed 0.185 0.185 0.175 0.175 6.1 6.1 0.0
2006-Apr-04 Tue 0.185 0.185 ### 0.185 3,916,884 ### ### ### ###
2006-Apr-03 Mon ### 0.185 0.175 ### 2,656,580 478,184 63.4 63.4 0.0
2006-Mar-31 Fri ### 0.185 0.175 ### 60.5 60.5 0.0
2006-Mar-30 Thu 0.185 ### 0.175 0.175 3,186,821 278,846 6.4 6.4 0.0
2006-Mar-29 Wed ### ### ### 0.185 ### ### ###
2006-Mar-28 Tue ### ### 0.185 ### 84.2 84.2 0.0
2006-Mar-27 Mon 0.185 ### 0.185 ### 85.6 85.6 0.0
2006-Mar-24 Fri 0.185 ### ### 0.185 ### ### ###
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed 0.185 0.185 ### ### 1,711,286 ### ### ### 0.0
2006-Mar-21 Tue ### ### 0.185 0.185 929,380 ### 14.3 14.3 ###
2006-Mar-20 Mon ### ### 0.185 ### 5,551,978 513,557 67.1 67.1 0.0
2006-Mar-17 Fri 0.185 ### 0.185 ### 86.2 86.2 0.0
2006-Mar-16 Thu ### 0.185 ### ### ### ### 0.0
2006-Mar-15 Wed ### ### 0.175 0.175 3,336,589 291,951 ### ### 0.0
2006-Mar-14 Tue ### ### 0.175 ### 1,015,754 88,878 ### ### 0.0
2006-Mar-13 Mon ### ### 0.175 ### ### ### 0.0
2006-Mar-10 Fri ### ### 0.175 0.175 273,056 ### 10.4 10.4 0.0
2006-Mar-09 Thu ### ### 0.175 ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### 0.175 ### ### ### 0.0
2006-Mar-07 Tue ### ### 0.175 ### 68.1 68.1 0.0
2006-Mar-06 Mon ### 0.185 0.175 ### 66.9 66.9 0.0
2006-Mar-03 Fri ### ### 0.175 ### 64.7 64.7 0.0
2006-Mar-02 Thu ### ### 0.175 ### ### ### 0.0


1 2 3 4 5 6 7 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 2026-04-11 09:56:39 thru 2026-04-11 09:56:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000