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 Mon 26-Mar-02 11:47:11 AM 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 4...

     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 27th 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 23 24 25 26 27 28 Next >>


End of day Prices (full format),

113 Days for (CRT) CONSOLIDATED RUTILE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.046
2008-Feb-28 Thu 0.52 0.53 0.52 0.52 315,884 ### 70.8 70.8 0.0
2008-Feb-27 Wed 0.52 0.525 ### ### 200,086 52,522 ### ### 0.0
2008-Feb-26 Tue 0.51 0.525 0.51 ### ### ### 0.0
2008-Feb-25 Mon 0.53 0.54 0.51 0.51 13.4 13.4 ###
2008-Feb-22 Fri 0.55 0.55 ### 0.53 ### ### 0.0
2008-Feb-21 Thu 0.5 0.52 ### 0.52 ### ### 0.0
2008-Feb-20 Wed 0.5 0.5 0.475 0.5 75.2 75.2 0.0
2008-Feb-19 Tue 0.5 0.51 0.5 0.5 ### ### 0.0
2008-Feb-18 Mon ### ### 0.5 0.5 ### ### 0.0
2008-Feb-15 Fri 0.525 0.525 0.525 0.525 25,729 ### ### ### 0.0
2008-Feb-14 Thu 0.5 0.525 0.5 0.525 42,749 ### ### ### 0.0
2008-Feb-13 Wed 0.525 0.525 0.5 0.51 ### ### ###
2008-Feb-12 Tue 0.5 0.5 0.49 0.49 26.6 26.6 ###
2008-Feb-11 Mon 0.53 0.53 0.5 0.5 10.9 10.9 0.0
2008-Feb-08 Fri 0.52 ### 0.52 0.52 66,822 17,373 65.7 65.7 0.0
2008-Feb-07 Thu 0.54 0.54 0.52 0.52 ### ### 0.0
2008-Feb-06 Wed 0.54 0.56 0.52 0.54 85,641 46,246 74.3 74.3 0.0
2008-Feb-05 Tue 0.54 0.54 0.53 0.54 ### ### 0.0
2008-Feb-04 Mon 0.52 0.54 0.52 0.54 42,888 ### ### ### 0.0
2008-Feb-01 Fri 0.5 0.5 0.5 0.5 37,553 18,776 ### ### 0.0
2008-Jan-31 Thu 0.48 0.5 0.48 0.5 89.5 89.5 0.0
2008-Jan-30 Wed 0.48 0.5 0.48 0.48 ### ### 0.0
2008-Jan-29 Tue 0.5 0.5 0.47 0.47 33,953 ### ### ### ###
2008-Jan-25 Fri 0.485 0.51 0.485 0.5 3,126,143 1,555,256 65.4 65.4 0.0
2008-Jan-24 Thu 0.51 0.51 0.485 0.485 12.1 12.1 0.0
2008-Jan-23 Wed 0.49 0.49 0.46 0.49 58.3 58.3 ###
2008-Jan-22 Tue 0.5 0.5 0.46 0.47 348,089 167,082 ### ### ###
2008-Jan-21 Mon 0.51 0.51 ### ### 68,341 17,426 ### ### 0.0
2008-Jan-18 Fri ### ### 0.49 ### 82.2 82.2 0.0
2008-Jan-17 Thu 0.51 0.52 0.49 0.49 ### ### ###
2008-Jan-16 Wed 0.52 0.52 0.51 0.51 ### ### ###
2008-Jan-15 Tue 0.52 0.525 ### 0.52 75.9 75.9 0.0
2008-Jan-14 Mon 0.53 0.53 0.51 0.51 15.9 15.9 ###
2008-Jan-11 Fri 0.53 0.53 0.525 0.53 80.6 80.6 0.0
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed ### 0.54 ### 0.54 120,650 32,575 78.2 78.2 0.0
2008-Jan-08 Tue 0.55 0.55 ### ### 20.0 20.0 0.0
2008-Jan-07 Mon 0.56 0.56 0.55 0.55 ### ### ###
2008-Jan-04 Fri 0.555 0.555 0.55 0.55 25.2 25.2 ###
2008-Jan-03 Thu 0.56 0.56 0.55 0.555 13,042 ### ### ### ###
2008-Jan-02 Wed 0.575 0.58 0.575 0.575 92,444 53,386 ### ### ###
2007-Dec-31 Mon 0.55 0.575 0.54 0.56 ### ### ###
2007-Dec-28 Fri 0.58 0.58 0.56 0.58 ### ### ###
2007-Dec-27 Thu ### 0.55 ### 0.55 ### ### ###
2007-Dec-24 Mon 0.525 0.53 0.525 0.53 71.6 71.6 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu ### 0.525 ### 0.525 ### ### 0.0
2007-Dec-19 Wed 0.52 0.53 0.5 ### 261,227 ### 28.7 28.7 0.0
2007-Dec-18 Tue ### 0.53 ### 0.53 125,688 ### 86.7 86.7 0.0
2007-Dec-17 Mon ### 0.52 ### ### 90.1 90.1 0.0
2007-Dec-14 Fri 0.52 0.52 0.51 0.51 32.0 32.0 ###
2007-Dec-13 Thu ### 0.52 ### 0.52 333,274 86,651 78.4 78.4 0.0
2007-Dec-12 Wed 0.51 0.51 0.51 0.51 ### ### ###
2007-Dec-11 Tue 0.52 0.53 0.52 0.525 76.2 76.2 0.0
2007-Dec-10 Mon ### 0.52 0.51 0.51 40,122 ### 30.6 30.6 ###
2007-Dec-07 Fri ### ### 0.51 ### ### ### 0.0
2007-Dec-06 Thu 0.52 0.52 0.51 0.51 ### ### ###
2007-Dec-05 Wed ### ### 0.5 0.5 4,316,751 1,079,187 ### ### 0.0
2007-Dec-04 Tue 0.51 0.52 0.5 ### 1,385,244 706,474 ### ### 0.0
2007-Dec-03 Mon 0.525 0.525 0.51 0.51 223,859 115,847 ### ### ###
2007-Nov-30 Fri 0.51 0.52 0.51 0.52 ### ### 0.0
2007-Nov-29 Thu ### 0.53 0.51 0.51 31.2 31.2 ###
2007-Nov-28 Wed ### ### ### ### 10,050,425 0 ### ### 0.0
2007-Nov-27 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2007-Nov-26 Mon ### 0.525 ### 0.525 79.5 79.5 0.0
2007-Nov-23 Fri ### ### ### ### 10,114,620 0 19.8 19.8 0.0
2007-Nov-22 Thu 0.52 0.52 0.52 0.52 144,252 ### 75.9 75.9 0.0
2007-Nov-21 Wed 0.525 0.53 0.52 0.53 163,259 ### ### ### 0.0
2007-Nov-20 Tue 0.525 0.525 0.525 0.525 ### ### 0.0
2007-Nov-19 Mon 0.53 ### 0.525 0.525 27.1 27.1 0.0
2007-Nov-16 Fri 0.53 ### 0.53 0.53 ### ### 0.0
2007-Nov-15 Thu 0.53 0.54 0.53 ### 75.2 75.2 0.0
2007-Nov-14 Wed 0.53 ### 0.52 0.53 65,583 17,051 ### ### 0.0
2007-Nov-13 Tue 0.525 0.53 0.52 0.53 ### ### 0.0
2007-Nov-12 Mon ### ### 0.52 0.52 23.8 23.8 0.0
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### 0.525 ### ### ### 0.0
2007-Nov-07 Wed 0.51 0.54 ### 0.54 ### ### 0.0
2007-Nov-06 Tue ### ### 0.51 0.51 3.9 3.9 ###
2007-Nov-05 Mon ### ### 0.51 ### 12,935,781 3,298,624 17.7 17.7 0.0
2007-Nov-02 Fri 0.53 ### 0.525 ### 277,170 72,757 ### ### 0.0
2007-Nov-01 Thu 0.54 0.54 0.53 0.54 251,872 134,751 58.6 58.6 0.0
2007-Oct-31 Wed 0.53 0.54 0.53 0.54 75.7 75.7 0.0
2007-Oct-30 Tue 0.545 0.545 0.53 0.53 15.7 15.7 0.0
2007-Oct-29 Mon 0.54 0.545 0.53 ### ### ### 0.0
2007-Oct-26 Fri ### ### 0.54 0.54 7.3 7.3 0.0
2007-Oct-25 Thu ### ### ### ### 70.3 70.3 0.0
2007-Oct-24 Wed 0.56 0.57 0.55 0.57 103,621 58,027 84.5 84.5 ###
2007-Oct-23 Tue 0.54 0.56 ### 0.56 ### ### ###
2007-Oct-22 Mon 0.55 0.55 ### ### 16.0 16.0 0.0
2007-Oct-19 Fri 0.58 0.58 0.56 0.56 370,872 ### 10.1 10.1 ###
2007-Oct-18 Thu 0.59 ### 0.575 0.59 ### ### 0.0
2007-Oct-17 Wed 0.58 ### 0.58 ### 321,720 ### 88.1 88.1 0.0
2007-Oct-16 Tue ### ### 0.58 0.59 110,671 ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu 0.59 ### 0.59 ### 68.7 68.7 0.0
2007-Oct-10 Wed 0.59 ### 0.585 0.59 ### ### 0.0
2007-Oct-09 Tue 0.58 0.59 0.58 0.58 ### ### ###
2007-Oct-08 Mon 0.59 0.59 0.59 0.59 67.7 67.7 0.0
2007-Oct-05 Fri 0.59 0.59 0.58 0.58 ### ### ###
2007-Oct-04 Thu 0.575 ### 0.575 ### 90,975 26,155 ### ### 0.0
2007-Oct-03 Wed 0.575 0.59 0.575 0.58 ### ### ###
2007-Oct-02 Tue 0.575 0.585 0.575 0.585 84.2 84.2 ###
2007-Oct-01 Mon ### ### 0.585 0.585 19.6 19.6 ###
2007-Sep-28 Fri 0.58 ### 0.58 ### 314,553 91,220 ### ### 0.0
2007-Sep-27 Thu ### ### 0.585 0.59 24.7 24.7 0.0
2007-Sep-26 Wed 0.585 0.585 0.58 0.58 22,921 13,351 ### ### ###
2007-Sep-25 Tue 0.585 0.585 0.585 0.585 5,051,354 2,955,042 64.4 64.4 ###
2007-Sep-24 Mon ### ### 0.58 0.585 ### ### ###
2007-Sep-21 Fri ### ### ### ### 3,077 0 61.4 61.4 0.0
2007-Sep-20 Thu ### ### ### ### 124,520 0 ### ### 0.0
2007-Sep-19 Wed ### ### ### ### ### ### 0.0


<< 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 2026-03-02 11:47:11 thru 2026-03-02 11:47:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000