End of day Prices (full format), 150 Days for (AZX) AUZEX RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2012-May-07 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-May-04 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-May-03 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-May-02 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-May-01 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-30 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-27 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-26 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-24 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-23 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-20 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-19 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-18 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-17 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-16 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-13 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-12 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-11 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-10 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-05 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-04 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-03 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Apr-02 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Mar-30 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2012-Mar-29 Thu
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2012-Mar-28 Wed
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2012-Mar-27 Tue
| 0.285
| 0.285
| 0.275
| 0.28
|
|
| 18.2
| 18.2
| ### |
2012-Mar-26 Mon
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 16.8
| 16.8
| ### |
2012-Mar-23 Fri
| 0.285
| 0.29
| 0.275
| 0.285
|
|
| 68.2
| 68.2
| ### |
2012-Mar-22 Thu
| 0.28
| 0.285
| 0.27
| 0.285
| 770,342
| ###
| 84.2
| 84.2
| ### |
2012-Mar-21 Wed
| ###
| 0.27
| 0.26
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2012-Mar-20 Tue
| 0.28
| 0.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 0.27
| ###
| ###
| 0.29
|
|
| ###
| ###
| ### |
2012-Mar-16 Fri
| ###
| 0.275
| 0.26
| 0.27
|
|
| 81.5
| 81.5
| ### |
2012-Mar-15 Thu
| 0.28
| 0.285
| 0.25
| 0.26
|
|
| 2.8
| 2.8
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| 0.28
| 0.285
| 499,775
| ###
| ###
| ###
| ### |
2012-Mar-13 Tue
| ###
| ###
| ###
| 0.29
|
|
| ###
| ###
| ### |
2012-Mar-12 Mon
| 0.27
| 0.29
| 0.27
| 0.29
| 756,479
| ###
| ###
| ###
| ### |
2012-Mar-09 Fri
| 0.25
| ###
| 0.25
| ###
| 530,880
| ###
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| 0.25
| 0.27
| 0.245
| 0.245
| 115,457
| ###
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| 0.255
| ###
| 0.22
| 0.25
| 775,155
| ###
| 19.7
| 19.7
| 0.0 |
2012-Mar-06 Tue
| 0.28
| 0.28
| 0.23
| 0.25
| 924,576
| ###
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 0.26
| 0.28
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| ###
| 0.27
| ###
| 0.255
| 284,120
| 38,356
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| 0.24
| ###
| 0.24
|
|
| 86.1
| 86.1
| 0.0 |
2012-Feb-29 Wed
| 0.2
| 0.25
| 0.2
| 0.25
| 845,874
| 190,321
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 0.21
| 0.21
| ###
| 0.21
|
|
| 72.1
| 72.1
| ### |
2012-Feb-27 Mon
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2012-Feb-24 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2012-Feb-23 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2012-Feb-22 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2012-Feb-17 Fri
| 0.21
| 0.21
| 0.185
| 0.21
| 60,980
| 12,043
| 68.6
| 68.6
| ### |
2012-Feb-16 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2012-Feb-15 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2012-Feb-14 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 94.9
| 94.9
| ### |
2012-Feb-13 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 68.2
| 68.2
| ### |
2012-Feb-10 Fri
| ###
| 0.22
| 0.21
| 0.22
| 60,983
| ###
| 87.4
| 87.4
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
| 54,976
| 0
| 70.6
| 70.6
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2012-Feb-07 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 118,888
| 26,155
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| 0.22
| 0.22
| ###
| 0.22
|
|
| 72.6
| 72.6
| 0.0 |
2012-Feb-03 Fri
| 0.22
| 0.22
| 0.21
| ###
| 365,283
| ###
| 13.8
| 13.8
| 0.0 |
2012-Feb-02 Thu
| 0.21
| 0.225
| 0.21
| 0.225
|
|
| ###
| ###
| ### |
2012-Feb-01 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 110,787
| 24,927
| 8.1
| 8.1
| 0.0 |
2012-Jan-31 Tue
| 0.225
| 0.23
| ###
| 0.23
|
|
| 85.2
| 85.2
| ### |
2012-Jan-30 Mon
| 0.22
| 0.22
| 0.21
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2012-Jan-27 Fri
| 0.23
| 0.23
| 0.22
| 0.22
| 12,780
| 2,875
| 6.6
| 6.6
| 0.0 |
2012-Jan-25 Wed
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| 93.7
| 93.7
| 0.0 |
2012-Jan-24 Tue
| 0.225
| 0.225
| 0.2
| 0.225
| 133,272
| 28,320
| ###
| ###
| ### |
2012-Jan-23 Mon
| 0.22
| 0.23
| ###
| 0.23
| 305,657
| 35,150
| 94.1
| 94.1
| ### |
2012-Jan-20 Fri
| 0.21
| ###
| 0.21
| ###
| 583,572
| 61,275
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
| 228,926
| 0
| 89.8
| 89.8
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-12 Thu
| 0.185
| 0.2
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-06 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2012-Jan-05 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 73.4
| 73.4
| 0.0 |
2012-Jan-04 Wed
| ###
| 0.24
| 0.23
| 0.24
|
|
| 81.6
| 81.6
| 0.0 |
2012-Jan-03 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 16,427
| 3,942
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Dec-28 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Dec-23 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Dec-22 Thu
| 0.21
| 0.24
| 0.2
| 0.23
|
|
| ###
| ###
| ### |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 0.185
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 19.2
| 19.2
| 0.0 |
2011-Dec-16 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 50,048
| ###
| 71.7
| 71.7
| ### |
2011-Dec-15 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 0.225
| 0.225
| ###
| 0.225
|
|
| 69.7
| 69.7
| ### |
2011-Dec-13 Tue
| 0.23
| ###
| 0.23
| 0.23
| 633,340
| ###
| ###
| ###
| ### |
2011-Dec-12 Mon
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 75.0
| 75.0
| ### |
2011-Dec-08 Thu
| 0.23
| ###
| 0.23
| ###
| 186,856
| 21,488
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 0.26
| 0.26
| ###
| 0.25
| 261,120
| 33,945
| 8.6
| 8.6
| 0.0 |
2011-Dec-02 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 90.2
| 90.2
| 0.0 |
2011-Dec-01 Thu
| 0.26
| 0.26
| 0.24
| 0.26
|
|
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| 0.27
| 0.26
| 0.27
|
|
| 85.3
| 85.3
| ### |
2011-Nov-28 Mon
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 90.5
| 90.5
| ### |
2011-Nov-25 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2011-Nov-24 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2011-Nov-23 Wed
| ###
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2011-Nov-22 Tue
| 0.26
| 0.275
| 0.24
| 0.275
|
|
| ###
| ###
| ### |
2011-Nov-21 Mon
| 0.26
| 0.28
| 0.26
| 0.26
| 64,956
| ###
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 14,489
| 4,056
| ###
| ###
| ### |
2011-Nov-16 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 926,688
| ###
| 80.4
| 80.4
| ### |
2011-Nov-15 Tue
| ###
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2011-Nov-14 Mon
| ###
| 0.28
| ###
| ###
| 1,093,253
| 153,055
| 98.5
| 98.5
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2011-Nov-09 Wed
| ###
| 0.24
| 0.23
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2011-Nov-08 Tue
| ###
| 0.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 82,356
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 0.24
| 0.24
| ###
| ###
| 51,644
| ###
| 12.4
| 12.4
| 0.0 |
2011-Nov-03 Thu
| 0.25
| 0.25
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2011-Nov-02 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 68.4
| 68.4
| 0.0 |
2011-Nov-01 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 29,724
| ###
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 0.25
| 0.26
| 0.22
| 0.245
| 53,347
| ###
| 21.0
| 21.0
| 0.0 |
2011-Oct-28 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 63,829
| ###
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 87.6
| 87.6
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-24 Mon
| 0.24
| ###
| 0.24
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2011-Oct-21 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2011-Oct-20 Thu
| 0.25
| 0.26
| 0.25
| 0.26
| 109,425
| ###
| 93.9
| 93.9
| 0.0 |
2011-Oct-19 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| 0.25
| 0.25
| 72,050
| ###
| 5.2
| 5.2
| 0.0 |
2011-Oct-17 Mon
| 0.275
| 0.275
| 0.26
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2011-Oct-14 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2011-Oct-13 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2011-Oct-12 Wed
| 0.28
| 0.285
| ###
| 0.275
|
|
| 18.7
| 18.7
| ### |
2011-Oct-11 Tue
| ###
| ###
| 0.275
| 0.28
|
|
| 5.7
| 5.7
| ### |
2011-Oct-10 Mon
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
| 28,347
| 0
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
| 2,857
| 0
| 71.4
| 71.4
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|