Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Feb-24 06:55:25 PM AEDT

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

(CRT) CONSOLIDATED RUTILE LIMITED Daily Prices Page 21...

     Prev Section TOC    Company Info for CRT    Limits Next Section


Company Details for (CRT) CONSOLIDATED RUTILE LIMITED

Listing Code CRT
Listing Name CONSOLIDATED RUTILE LIMITED
GICS Sector Materials
ISIN Name CONSOLIDATED RUTILE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CRT3


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CRT .. Tuesday 16th June 2009

CRT 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 1 0.0
MAX 3.52 ### ###


Font Format Legend

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


End of day Prices (full format),

150 Days for (CRT) CONSOLIDATED RUTILE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.046
1997-Feb-17 Mon ### ### ### ### 148,825 0 ### ### 0.0
1997-Feb-14 Fri ### 1 ### ### 739,850 369,925 ### ### 0.0
1997-Feb-13 Thu 0.947 ### 0.945 ### 74.9 74.9 0.0
1997-Feb-12 Wed ### ### ### ### 75.4 75.4 0.0
1997-Feb-11 Tue ### ### ### ### 136,089 0 ### ### 0.0
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 63.8 63.8 0.0
1997-Feb-05 Wed ### ### ### ### 49,222 0 9.3 9.3 0.0
1997-Feb-04 Tue ### ### ### ### 221,875 0 ### ### 0.0
1997-Feb-03 Mon ### ### ### ### ### ### 0.0
1997-Jan-31 Fri ### ### ### ### 86.1 86.1 0.0
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-29 Wed ### ### ### ### ### ### 0.0
1997-Jan-28 Tue 0.88 ### 0.88 ### ### ### 0.0
1997-Jan-24 Fri 0.87 0.87 0.86 0.86 24.1 24.1 ###
1997-Jan-23 Thu 0.87 0.87 0.86 0.87 ### ### 0.1
1997-Jan-22 Wed 0.88 0.88 0.86 0.86 11.8 11.8 ###
1997-Jan-21 Tue ### ### ### ### 76.8 76.8 0.0
1997-Jan-20 Mon ### ### 0.88 0.88 12.7 12.7 0.1
1997-Jan-17 Fri ### ### ### ### 1 0 ### ### 0.0
1997-Jan-16 Thu 0.86 ### 0.86 0.86 ### ### ###
1997-Jan-15 Wed ### ### ### ### 209,380 0 ### ### 0.0
1997-Jan-14 Tue 0.86 ### 0.86 ### 273,321 117,528 ### ### 0.0
1997-Jan-13 Mon 0.84 0.85 0.84 0.85 ### ### ###
1997-Jan-10 Fri 0.85 0.85 0.82 0.84 81,020 67,651 ### ### ###
1997-Jan-09 Thu 0.84 0.86 0.84 0.84 65.6 65.6 ###
1997-Jan-08 Wed 0.85 0.86 0.84 0.84 127,385 108,277 17.3 17.3 ###
1997-Jan-07 Tue 0.86 0.86 0.8 0.84 176,289 ### ### ### ###
1997-Jan-06 Mon 0.88 0.88 0.87 0.87 104,742 91,649 ### ### 0.1
1997-Jan-03 Fri ### ### 0.88 0.88 73,750 32,450 10.3 10.3 0.1
1997-Jan-02 Thu ### ### 0.89 0.89 ### ### ###
1996-Dec-31 Tue ### ### ### ### 17,720 0 63.6 63.6 0.0
1996-Dec-30 Mon ### ### 0.89 ### 67.8 67.8 0.0
1996-Dec-27 Fri ### ### ### ### ### ### 0.0
1996-Dec-20 Fri 3.25 ### 3.25 ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### 246,023 0 ### ### 0.0
1996-Dec-18 Wed ### ### ### ### ### ### 0.0
1996-Dec-17 Tue ### ### ### ### 84,543 0 84.3 84.3 0.0
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-13 Fri ### ### ### ### 83.4 83.4 0.0
1996-Dec-12 Thu ### ### ### ### ### ### 0.0
1996-Dec-11 Wed ### ### 3.27 3.29 ### ### ###
1996-Dec-10 Tue ### 3.52 ### ### 5.4 5.4 0.0
1996-Dec-09 Mon ### 2.7 ### ### 67.8 67.8 0.0
1996-Dec-06 Fri ### ### ### ### ### ### 0.0
1996-Dec-05 Thu 2.7 2.7 ### ### ### ### 0.0
1996-Dec-04 Wed 2.7 2.7 ### 2.7 97,182 ### 68.9 68.9 0.2
1996-Dec-03 Tue ### 2.75 ### 2.75 21,746 ### 96.7 96.7 ###
1996-Dec-02 Mon 2.53 ### 2.53 ### ### ### 0.0
1996-Nov-29 Fri 2.48 2.55 2.48 2.53 79.6 79.6 ###
1996-Nov-28 Thu ### 2.55 2.4 2.5 ### ### 0.2
1996-Nov-27 Wed ### 2.4 ### 2.4 78.8 78.8 ###
1996-Nov-26 Tue 2.41 2.41 2.4 2.4 ### ### ###
1996-Nov-25 Mon 2.45 2.45 2.44 2.45 20,451 ### 72.0 72.0 0.2
1996-Nov-22 Fri 2.5 2.5 2.5 2.5 25,575 ### ### ### 0.2
1996-Nov-21 Thu 2.5 2.5 2.5 2.5 4,425 ### ### ### 0.2
1996-Nov-20 Wed 2.55 2.55 2.5 2.5 13.8 13.8 0.2
1996-Nov-19 Tue 2.57 2.57 2.45 2.45 2.8 2.8 0.2
1996-Nov-18 Mon ### ### 2.57 2.57 3,421 ### 20.7 20.7 ###
1996-Nov-15 Fri 2.55 ### 2.55 ### ### ### 0.0
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-13 Wed 2.5 2.5 2.5 2.5 4,050 10,125 70.5 70.5 0.2
1996-Nov-12 Tue 2.7 2.7 2.5 2.5 29,648 77,084 ### ### 0.2
1996-Nov-11 Mon 2.75 2.75 2.75 2.75 28,054 77,148 76.8 76.8 ###
1996-Nov-07 Thu 0.72 ### 0.72 ### ### ### 0.0
1996-Nov-06 Wed ### ### 2.25 ### 94.3 94.3 0.0
1996-Nov-01 Fri 2.25 2.26 2.25 2.25 71.5 71.5 ###
1996-Oct-31 Thu 2.25 2.26 2.25 2.25 67.3 67.3 ###
1996-Oct-30 Wed 2.2 2.25 2.2 2.25 ### ### ###
1996-Oct-28 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### 68.9 68.9 0.0
1996-Oct-22 Tue ### ### ### ### 75.1 75.1 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri 0.684 ### 0.684 ### 84.8 84.8 0.0
1996-Oct-17 Thu 0.684 0.684 0.675 0.675 ### ### 0.0
1996-Oct-16 Wed ### ### ### ### 73.4 73.4 0.0
1996-Oct-15 Tue 0.72 0.72 0.72 0.72 ### ### ###
1996-Oct-14 Mon 0.72 0.723 0.72 0.72 ### ### ###
1996-Oct-11 Fri ### 0.723 0.72 0.72 ### ### ###
1996-Oct-10 Thu 0.72 0.726 0.72 0.723 ### ### ###
1996-Oct-09 Wed 0.675 0.678 ### 0.678 ### ### 0.0
1996-Oct-08 Tue 0.678 0.678 ### 0.678 73.2 73.2 0.0
1996-Oct-07 Mon ### ### 0.654 0.654 ### ### ###
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu 0.654 0.654 0.654 0.654 0 ###
1996-Oct-02 Wed 0.687 0.687 0.654 0.654 ### ### ###
1996-Oct-01 Tue ### ### ### ### ### ### 0.0
1996-Sep-30 Mon 0.657 0.672 0.654 0.672 ### ### 0.0
1996-Sep-27 Fri 0.675 0.675 0.675 0.675 0 0.0
1996-Sep-26 Thu 0.654 0.675 0.654 0.675 ### ### 0.0
1996-Sep-25 Wed 0.648 0.648 0.648 0.648 0 ###
1996-Sep-24 Tue 0.648 0.648 0.648 0.648 0 ###
1996-Sep-23 Mon 0.648 0.648 0.648 0.648 ### ### ###
1996-Sep-20 Fri 0.648 0.648 0.648 0.648 ### ### ###
1996-Sep-19 Thu 0.675 0.675 0.675 0.675 ### ### 0.0
1996-Sep-18 Wed 0.675 0.675 0.675 0.675 ### ### 0.0
1996-Sep-17 Tue ### ### ### ### ### ### 0.0
1996-Sep-16 Mon ### ### ### ### 75.2 75.2 0.0
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### 0 0.0
1996-Sep-11 Wed ### ### ### ### ### ### 0.0
1996-Sep-10 Tue 0.675 0.675 0.675 0.675 ### ### 0.0
1996-Sep-09 Mon 0.675 0.675 0.675 0.675 74.2 74.2 0.0
1996-Sep-06 Fri 0.681 0.681 0.681 0.681 72.6 72.6 0.0
1996-Sep-05 Thu 0.72 0.72 0.72 0.72 0 ###
1996-Sep-04 Wed 0.72 0.72 0.72 0.72 0 ###
1996-Sep-03 Tue 0.72 0.72 0.72 0.72 0 ###
1996-Sep-02 Mon 0.72 0.72 0.72 0.72 0 ###
1996-Aug-30 Fri ### 0.72 ### 0.72 ### ### ###
1996-Aug-29 Thu ### ### ### ### 71.5 71.5 0.0
1996-Aug-28 Wed ### ### ### ### ### ### 0.0
1996-Aug-27 Tue 0.72 0.72 0.72 0.72 76.0 76.0 ###
1996-Aug-26 Mon ### ### ### ### 0 0.0
1996-Aug-23 Fri ### ### ### ### 70.1 70.1 0.0
1996-Aug-22 Thu ### 0.72 ### 0.72 ### ### ###
1996-Aug-21 Wed ### ### ### ### 62.5 62.5 0.0
1996-Aug-20 Tue 0.675 0.72 0.675 0.72 97.7 97.7 ###
1996-Aug-19 Mon 0.675 0.675 0.675 0.675 ### ### 0.0
1996-Aug-16 Fri 0.675 0.675 0.675 0.675 ### ### 0.0
1996-Aug-15 Thu 0.678 0.678 0.675 0.675 ### ### 0.0
1996-Aug-14 Wed 0.675 0.675 0.675 0.675 ### ### 0.0
1996-Aug-13 Tue 0.675 0.678 0.675 0.678 71.6 71.6 0.0
1996-Aug-12 Mon 0.675 0.675 0.675 0.675 76.1 76.1 0.0
1996-Aug-09 Fri 0.675 0.675 0.675 0.675 ### ### 0.0
1996-Aug-08 Thu 0.684 ### 0.684 ### 77.0 77.0 0.0
1996-Aug-07 Wed 0.675 0.675 0.675 0.675 ### ### 0.0
1996-Aug-06 Tue 0.675 0.675 0.675 0.675 ### ### 0.0
1996-Aug-05 Mon 0.72 0.72 0.72 0.72 ### ### ###
1996-Aug-02 Fri ### 0.72 ### 0.72 89.4 89.4 ###
1996-Aug-01 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-31 Wed 0.675 0.675 0.675 0.675 ### ### 0.0
1996-Jul-30 Tue 0.675 0.675 0.675 0.675 77.2 77.2 0.0
1996-Jul-29 Mon 0.723 0.723 0.72 0.72 34.1 34.1 ###
1996-Jul-26 Fri ### ### 0.72 0.723 ### ### ###
1996-Jul-25 Thu ### ### ### ### ### ### 0.0
1996-Jul-24 Wed 0.723 0.723 0.723 0.723 83.7 83.7 ###
1996-Jul-23 Tue 0.72 0.72 0.72 0.72 0 ###
1996-Jul-22 Mon 0.72 0.72 0.72 0.72 ### ### ###
1996-Jul-19 Fri 0.72 0.72 0.72 0.72 64.4 64.4 ###
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed 0.72 0.75 0.72 0.75 ### ### ###
1996-Jul-16 Tue 0.72 0.72 0.72 0.72 83.2 83.2 ###
1996-Jul-15 Mon 0.72 0.723 0.72 0.72 ### ### ###
1996-Jul-12 Fri 0.741 0.741 0.741 0.741 0 0.1
1996-Jul-11 Thu 0.741 0.741 0.741 0.741 79.8 79.8 0.1
1996-Jul-10 Wed 0.75 0.75 ### ### ### ### 0.0
1996-Jul-09 Tue 0.75 0.75 0.75 0.75 73.2 73.2 ###
1996-Jul-08 Mon 0.75 0.75 0.75 0.75 83.3 83.3 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 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 2026-02-24 18:55:25 thru 2026-02-24 18:55:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000