Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-23 13:46:00 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

(CRT) CONSOLIDATED RUTILE LIMITED Daily Prices...

     Prev Section TOC    Company Info for CRT    Basic Next Section


Company Details for (CRT) CONSOLIDATED RUTILE LIMITED

Listing CodeCRT
Listing NameCONSOLIDATED RUTILE LIMITED
GICS SectorMaterials
ISIN NameCONSOLIDATED RUTILE
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CRT3


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for CRT .. Tuesday 16th June 2009

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

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


End of day Prices (Basic format),

last 480 Days for (CRT) CONSOLIDATED RUTILE LIMITED
DateOpenHighLowCloseVolume
2009-07-020.4450.4450.4450.4450
2009-07-010.4450.4450.4450.4450
2009-06-300.4450.4450.4450.4450
2009-06-290.4450.4450.4450.4450
2009-06-260.4450.4450.4450.4450
2009-06-250.4450.4450.4450.4450
2009-06-240.4450.4450.4450.4450
2009-06-230.4450.4450.4450.4450
2009-06-220.4450.4450.4450.4450
2009-06-190.4450.4450.4450.4450
2009-06-180.4450.4450.4450.4450
2009-06-170.4450.4450.4450.4450
2009-06-160.4450.4450.4450.445###
2009-06-150.4450.4450.4450.44516083
2009-06-120.4450.4450.4450.44512483
2009-06-110.4450.4450.4450.445###
2009-06-100.450.450.450.4519220
2009-06-090.450.450.450.45###
2009-06-050.450.450.4450.445###
2009-06-040.450.450.450.45###
2009-06-030.450.450.450.45138447
2009-06-020.450.450.450.45###
2009-06-010.450.450.450.45###
2009-05-290.450.450.450.45657841
2009-05-280.450.450.450.45###
2009-05-270.450.450.4450.455801686
2009-05-260.450.450.450.45264946
2009-05-250.450.450.450.45192755
2009-05-220.450.450.450.45###
2009-05-210.450.4550.450.45###
2009-05-200.450.4550.450.45###
2009-05-190.450.450.450.45###
2009-05-180.450.4550.450.452294341
2009-05-150.440.440.440.44###
2009-05-140.4450.4450.440.44###
2009-05-130.440.440.440.44###
2009-05-120.440.4450.440.445###
2009-05-110.440.440.440.441623583
2009-05-08###0.44###0.44604257
2009-05-07###0.44###0.44###
2009-05-060.43###0.43######
2009-05-05###0.440.425######
2009-05-040.43###0.430.43382651
2009-05-010.430.430.430.43###
2009-04-300.430.430.430.43###
2009-04-29######0.430.43###
2009-04-280.430.430.430.43###
2009-04-27######0.430.43###
2009-04-240.430.430.430.4369377
2009-04-23######0.43######
2009-04-220.43###0.43######
2009-04-210.430.430.4250.43###
2009-04-200.4250.430.4250.432755348
2009-04-170.425###0.420.4254699346
2009-04-16############257253
2009-04-15############32489
2009-04-14###############
2009-04-09###############
2009-04-08###############
2009-04-07###############
2009-04-06############93671
2009-04-03############205989
2009-04-020.29###0.29######
2009-04-01############0
2009-03-31###############
2009-03-30###############
2009-03-27###############
2009-03-26######0.290.2954951
2009-03-250.290.290.290.29###
2009-03-24############149049
2009-03-230.280.280.280.28###
2009-03-20############2951
2009-03-190.28###0.28###93258
2009-03-180.27###0.270.2891146
2009-03-170.270.270.270.279684
2009-03-160.270.270.270.270
2009-03-130.270.270.270.27###
2009-03-120.270.270.270.27###
2009-03-110.270.270.270.27###
2009-03-100.270.270.270.27###
2009-03-090.270.270.270.279684
2009-03-060.270.270.270.270
2009-03-050.290.290.270.2797745
2009-03-040.290.290.280.285###
2009-03-030.290.290.290.290
2009-03-020.290.290.290.290
2009-02-270.270.290.270.2950456
2009-02-260.250.250.250.25###
2009-02-250.26###0.260.26104451
2009-02-240.270.270.260.26###
2009-02-230.280.280.270.27###
2009-02-200.280.280.280.28###
2009-02-190.290.290.280.28###
2009-02-180.2850.290.2850.2915375
2009-02-17###############
2009-02-160.2850.2850.2850.2850
2009-02-13######0.2850.285###
2009-02-12######0.2850.285###
2009-02-11###############
2009-02-10############0
2009-02-09###############
2009-02-06###############
2009-02-05######0.29######
2009-02-04############0
2009-02-03###############
2009-02-02######0.29######
2009-01-30###############
2009-01-29###############
2009-01-280.28###0.28######
2009-01-27######0.27######
2009-01-23###0.325######75647
2009-01-220.3250.325######7353
2009-01-21############55728
2009-01-20###############
2009-01-19###############
2009-01-16############0
2009-01-15###############
2009-01-14###############
2009-01-13############0
2009-01-12###############
2009-01-09###############
2009-01-08############48141
2009-01-07###############
2009-01-06###############
2009-01-050.3550.3550.3550.355###
2009-01-02###############
2008-12-31############0
2008-12-30###############
2008-12-29###############
2008-12-24############20750
2008-12-23###############
2008-12-22############6250
2008-12-19###############
2008-12-18###############
2008-12-17###############
2008-12-16###############
2008-12-15###############
2008-12-12############13355
2008-12-11############44746
2008-12-10###############
2008-12-09############403780
2008-12-08###############
2008-12-05############127070
2008-12-04###############
2008-12-03###############
2008-12-02###############
2008-12-01######0.3250.32517050
2008-11-28###############
2008-11-27############1
2008-11-26#########0.325###
2008-11-250.325#########252775
2008-11-24###############
2008-11-21######0.29###312886
2008-11-20###############
2008-11-19############101854
2008-11-18###############
2008-11-17############148684
2008-11-14###############
2008-11-13###############
2008-11-12###############
2008-11-11###############
2008-11-10###############
2008-11-070.3250.3250.3250.3250
2008-11-060.3250.3250.3250.3250
2008-11-05###0.3550.3250.325###
2008-11-040.3450.3450.3250.325###
2008-11-03###############
2008-10-31############0
2008-10-300.3550.355#########
2008-10-290.3250.325######46557
2008-10-280.3250.325######335225
2008-10-270.3250.3250.3250.325###
2008-10-24###############
2008-10-23###############
2008-10-22###############
2008-10-21###0.3850.345######
2008-10-200.355###0.355######
2008-10-17#########0.355###
2008-10-160.3250.325#########
2008-10-15###############
2008-10-140.325#########2356378
2008-10-13############54580
2008-10-100.325############
2008-10-090.325###0.3250.325###
2008-10-080.3550.3550.3250.32535450
2008-10-070.3550.355###0.35590422
2008-10-060.345###0.345######
2008-10-030.3750.3750.3750.375###
2008-10-02###############
2008-10-01######0.3450.345###
2008-09-30###############
2008-09-29######0.3450.34547859
2008-09-26############134841
2008-09-250.3750.3750.3750.375###
2008-09-24###0.385######75750
2008-09-23###############
2008-09-22###############
2008-09-190.3750.375#########
2008-09-18######0.3550.355###
2008-09-17#########0.37564223
2008-09-16######0.3550.355###
2008-09-15###############
2008-09-120.3550.3750.3550.375###
2008-09-11###############
2008-09-100.3450.3450.3450.3450
2008-09-09###0.345###0.345157951
2008-09-08############0
2008-09-05###############
2008-09-04###############
2008-09-03############161387
2008-09-02############70823
2008-09-01############0
2008-08-29###0.385######56654
2008-08-28###############
2008-08-27############0
2008-08-26###############
2008-08-25###############
2008-08-220.410.41######87022
2008-08-210.40.40.40.437420
2008-08-20###############
2008-08-19###############
2008-08-180.385###0.385######
2008-08-150.3850.3850.3850.385###
2008-08-14###############
2008-08-13###############
2008-08-12###############
2008-08-110.3850.385#########
2008-08-080.3550.385###0.385###
2008-08-07###############
2008-08-06###0.375#########
2008-08-05######0.3750.375###
2008-08-04###############
2008-08-010.3750.3750.3750.375###
2008-07-310.385############
2008-07-300.375############
2008-07-29############62554
2008-07-28###############
2008-07-25###############
2008-07-24###############
2008-07-230.3550.355#########
2008-07-22######0.3550.355###
2008-07-21############46350
2008-07-18###0.385###0.385###
2008-07-170.325###0.325###51673
2008-07-16###############
2008-07-15###############
2008-07-14###0.325#########
2008-07-11############65749
2008-07-10###############
2008-07-09###############
2008-07-08###0.325######134180
2008-07-07###0.325#########
2008-07-040.3250.325###0.325129226
2008-07-03######0.3250.325166026
2008-07-02############11558
2008-07-010.325############
2008-06-30#########0.3251388581
2008-06-27###0.355#########
2008-06-260.3250.345######663648
2008-06-25#########0.325###
2008-06-24#########0.325###
2008-06-230.345#########568955
2008-06-20############4411673
2008-06-190.40.4#########
2008-06-18######0.4###25882
2008-06-170.440.440.440.44###
2008-06-160.410.410.40.4###
2008-06-130.420.420.410.42###
2008-06-120.420.420.410.41###
2008-06-110.420.420.420.42###
2008-06-100.420.420.420.4223526
2008-06-060.43###0.420.4249050
2008-06-050.420.450.420.43###
2008-06-040.420.420.420.42###
2008-06-03###############
2008-06-020.410.42#########
2008-05-30###0.41###0.41###
2008-05-290.420.42#########
2008-05-28###0.44###0.44###
2008-05-270.4###0.40.4###
2008-05-260.4250.4250.40.4###
2008-05-230.4250.4250.4250.425###
2008-05-22###0.4450.43######
2008-05-210.4450.445######126358
2008-05-200.450.460.450.46104280
2008-05-19###0.470.460.46###
2008-05-16###0.440.420.44209420
2008-05-150.430.430.430.4328285
2008-05-140.450.450.420.4393627
2008-05-130.4250.4450.410.445###
2008-05-120.410.4250.40.425110988
2008-05-090.4############
2008-05-08############47751
2008-05-07###############
2008-05-06######0.40.4###
2008-05-050.385###0.385###264684
2008-05-02###0.385###0.385###
2008-05-01############45876
2008-04-30############29124
2008-04-29############20056
2008-04-28###############
2008-04-24######0.3550.355###
2008-04-23###############
2008-04-22######0.355###77089
2008-04-21###############
2008-04-18###############
2008-04-170.40.4#########
2008-04-16############9177
2008-04-15######0.385######
2008-04-14######0.385######
2008-04-11######0.385######
2008-04-10######0.385###90981
2008-04-09#########0.4###
2008-04-080.4######0.4###
2008-04-070.4###0.3850.385###
2008-04-040.3850.4#########
2008-04-030.40.40.40.4###
2008-04-020.410.41######8127
2008-04-01###############
2008-03-31############318888
2008-03-280.3750.3750.3750.375###
2008-03-270.3750.375###0.375###
2008-03-26#########0.375169220
2008-03-250.385###0.385###20489
2008-03-20######0.3850.385124875
2008-03-190.420.42#########
2008-03-18###0.4###0.4###
2008-03-17###0.42######11386
2008-03-140.385###0.385###3255
2008-03-13###0.4250.3850.38548728
2008-03-120.385###0.3850.385115955
2008-03-11###0.41###0.385###
2008-03-100.440.44###0.41###
2008-03-070.450.4550.450.45###
2008-03-060.4550.4550.450.45###
2008-03-050.450.470.450.455125024
2008-03-040.470.47###0.45###
2008-03-030.53#########265741
2008-02-290.52###0.52###134649
2008-02-280.520.530.520.52315884
2008-02-270.520.525######200086
2008-02-260.510.5250.51######
2008-02-250.530.540.510.51###
2008-02-220.550.55###0.53###
2008-02-210.50.52###0.52###
2008-02-200.50.50.4750.5###
2008-02-190.50.510.50.5###
2008-02-18######0.50.5###
2008-02-150.5250.5250.5250.52525729
2008-02-140.50.5250.50.52542749
2008-02-130.5250.5250.50.51###
2008-02-120.50.50.490.49###
2008-02-110.530.530.50.5###
2008-02-080.52###0.520.5266822
2008-02-070.540.540.520.52###
2008-02-060.540.560.520.5485641
2008-02-050.540.540.530.54###
2008-02-040.520.540.520.5442888
2008-02-010.50.50.50.537553
2008-01-310.480.50.480.5###
2008-01-300.480.50.480.48###
2008-01-290.50.50.470.4733953
2008-01-250.4850.510.4850.53126143
2008-01-240.510.510.4850.485###
2008-01-230.490.490.460.49###
2008-01-220.50.50.460.47348089
2008-01-210.510.51######68341
2008-01-18######0.49######
2008-01-170.510.520.490.49###
2008-01-160.520.520.510.51###
2008-01-150.520.525###0.52###
2008-01-140.530.530.510.51###
2008-01-110.530.530.5250.53###
2008-01-1000000
2008-01-09###0.54###0.54120650
2008-01-080.550.55#########
2008-01-070.560.560.550.55###
2008-01-040.5550.5550.550.55###
2008-01-030.560.560.550.55513042
2008-01-020.5750.580.5750.57592444
2007-12-310.550.5750.540.56###
2007-12-280.580.580.560.58###
2007-12-27###0.55###0.55###
2007-12-240.5250.530.5250.53###
2007-12-2100000
2007-12-20###0.525###0.525###
2007-12-190.520.530.5###261227
2007-12-18###0.53###0.53125688
2007-12-17###0.52#########
2007-12-140.520.520.510.51###
2007-12-13###0.52###0.52333274
2007-12-120.510.510.510.51###
2007-12-110.520.530.520.525###
2007-12-10###0.520.510.5140122
2007-12-07######0.51######
2007-12-060.520.520.510.51###
2007-12-05######0.50.54316751
2007-12-040.510.520.5###1385244
2007-12-030.5250.5250.510.51223859
2007-11-300.510.520.510.52###
2007-11-29###0.530.510.51###
2007-11-28############10050425
2007-11-270.520.520.520.52###
2007-11-26###0.525###0.525###
2007-11-23############10114620
2007-11-220.520.520.520.52144252
2007-11-210.5250.530.520.53163259
2007-11-200.5250.5250.5250.525###
2007-11-190.53###0.5250.525###
2007-11-160.53###0.530.53###
2007-11-150.530.540.53######
2007-11-140.53###0.520.5365583
2007-11-130.5250.530.520.53###
2007-11-12######0.520.52###
2007-11-09###############
2007-11-08######0.525######
2007-11-070.510.54###0.54###
2007-11-06######0.510.51###
2007-11-05######0.51###12935781
2007-11-020.53###0.525###277170
2007-11-010.540.540.530.54251872
2007-10-310.530.540.530.54###
2007-10-300.5450.5450.530.53###
2007-10-290.540.5450.53######
2007-10-26######0.540.54###
2007-10-25###############
2007-10-240.560.570.550.57103621
2007-10-230.540.56###0.56###
2007-10-220.550.55#########
2007-10-190.580.580.560.56370872
2007-10-180.59###0.5750.59###
2007-10-170.58###0.58###321720
2007-10-16######0.580.59110671
2007-10-15###############
2007-10-12###############
2007-10-110.59###0.59######
2007-10-100.59###0.5850.59###
2007-10-090.580.590.580.58###
2007-10-080.590.590.590.59###
2007-10-050.590.590.580.58###
2007-10-040.575###0.575###90975
2007-10-030.5750.590.5750.58###
2007-10-020.5750.5850.5750.585###
2007-10-01######0.5850.585###
2007-09-280.58###0.58###314553
2007-09-27######0.5850.59###
2007-09-260.5850.5850.580.5822921
2007-09-250.5850.5850.5850.5855051354
2007-09-24######0.580.585###
2007-09-21############3077
2007-09-20############124520
2007-09-19###############
2007-09-180.580.580.580.58###
2007-09-170.580.580.580.5829187
2007-09-140.580.580.5750.58###
2007-09-130.5750.580.5750.58###
2007-09-120.570.5750.570.5771758
2007-09-110.5750.580.570.57###
2007-09-100.5850.5850.5750.575196744
2007-09-070.590.590.590.5956649
2007-09-06######0.5850.5934077
2007-09-050.5850.5850.580.58###
2007-09-040.590.590.590.59200974
2007-09-03############42950
2007-08-3100000
2007-08-30######0.590.5953380
2007-08-29######0.59###37020
2007-08-280.585###0.585######
2007-08-27######0.58######
2007-08-240.6250.625######97550
2007-08-23###############
2007-08-22###############
2007-08-210.6250.625######144142
2007-08-20############178970
2007-08-17######0.590.59###
2007-08-16######0.585######
2007-08-15###0.625###0.625###
2007-08-14###############
2007-08-13###############
2007-08-10############227970
2007-08-09############313350
2007-08-08###############
2007-08-07###############
2007-08-06######0.625######
2007-08-03###0.655###0.65517540
2007-08-02###0.645#########
2007-08-01######0.6250.625###
2007-07-31###############
2007-07-30###############
2007-07-27############126144
2007-07-26###############
2007-07-25###0.645#########
2007-07-24######0.6250.625526842
2007-07-23############227158
2007-07-200.6550.655#########
2007-07-19###0.655######499053
2007-07-180.6450.6550.645###311170
2007-07-17############207480
2007-07-16###############
2007-07-13###############
2007-07-120.6450.645######348772
2007-07-11###0.655#########
2007-07-10###############
2007-07-09###############
2007-07-060.6550.655#########
2007-07-05#########0.655181148
2007-07-04######0.6550.65573024
2007-07-03###0.685######218070
2007-07-02######0.645###1652884
2007-06-290.6450.655###0.655545177
2007-06-280.645###0.645###596242
2007-06-27###0.645######223281
2007-06-26###0.655#########
2007-06-25###############
2007-06-22###############
2007-06-21###0.645######60972
2007-06-20############185177
2007-06-19###0.655###0.645###
2007-06-180.655###0.655###607159
2007-06-15############4141883
2007-06-14############10035045
2007-06-13###0.645#########
2007-06-12######0.6450.645###
2007-06-08###############
2007-06-07############292421
2007-06-06######0.6450.655###
2007-06-05############298042
2007-06-04###############
2007-06-01###############
2007-05-31######0.645######
2007-05-30###############
2007-05-29############903678
2007-05-28###############
2007-05-25###############
2007-05-24#########0.645109025
2007-05-23#########0.645###
2007-05-22###0.675###0.675###
2007-05-210.6750.675#########
2007-05-180.6750.6750.6750.675###
2007-05-17#########0.675###
2007-05-16###############
2007-05-15###0.675######36023
2007-05-14###############
2007-05-11###############
2007-05-10###0.685###0.68555042
2007-05-09############33752
2007-05-08###############
2007-05-07######0.675######
2007-05-04#########0.675###
2007-05-03###0.685###0.685###
2007-05-02###0.6850.675######
2007-05-01############123673
2007-04-30###0.685###0.685###
2007-04-27###0.685###0.685###
2007-04-26###0.6850.6750.685###
2007-04-240.675###0.6750.685132147
2007-04-230.6750.685###0.675103525
2007-04-20######0.6750.675###
2007-04-19######0.675###64940
2007-04-18###0.710.6750.71###
2007-04-170.70.72######625575
2007-04-16###0.71###0.7615941
2007-04-13############23683
2007-04-120.6750.6850.6750.6856952
2007-04-11###0.685###0.68559321
2007-04-100.70.7###0.685###
2007-04-0500000
2007-04-040.685###0.685###94428
2007-04-030.70.70.6850.685###
2007-04-020.6850.710.6750.71###
2007-03-300.70.70.6850.685131751
2007-03-29######0.685###70850
2007-03-28############36753
2007-03-270.70.7#########
2007-03-260.70.71###0.71544043
2007-03-23###0.7###0.7###
2007-03-220.7#########231347
2007-03-21#########0.7319721
2007-03-200.7############
2007-03-190.6850.7###0.7###
2007-03-16############99923
2007-03-15############157726
2007-03-14######0.655###192389
2007-03-130.6750.675###0.675###
2007-03-12###0.675###0.675###
2007-03-09###############
2007-03-08############158622
2007-03-07###############
2007-03-06###############
2007-03-050.70.7#########
2007-03-020.720.7250.710.712443350
2007-03-010.710.720.7###1058650
2007-02-28###0.720.6750.711135424
2007-02-270.7250.725######282226
2007-02-260.7450.750.720.725###
2007-02-230.720.730.710.73###
2007-02-220.720.720.70.7###
2007-02-210.70.73###0.72796646
2007-02-200.685###0.675######
2007-02-19###0.70.675######


     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 2018-07-23 13:46:00 thru 2018-07-23 13:46:00 GMT for 0 secs.
Page length category 2 - Current - 0, 00000