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 Mon 26-Feb-23 07:14:42 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 5...

     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 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
2007-Sep-18 Tue 0.58 0.58 0.58 0.58 80.0 80.0 ###
2007-Sep-17 Mon 0.58 0.58 0.58 0.58 29,187 16,928 ### ### ###
2007-Sep-14 Fri 0.58 0.58 0.575 0.58 ### ### ###
2007-Sep-13 Thu 0.575 0.58 0.575 0.58 79.3 79.3 ###
2007-Sep-12 Wed 0.57 0.575 0.57 0.57 71,758 41,081 75.5 75.5 ###
2007-Sep-11 Tue 0.575 0.58 0.57 0.57 ### ### ###
2007-Sep-10 Mon 0.585 0.585 0.575 0.575 196,744 ### 19.5 19.5 ###
2007-Sep-07 Fri 0.59 0.59 0.59 0.59 56,649 33,422 ### ### 0.0
2007-Sep-06 Thu ### ### 0.585 0.59 34,077 ### 20.8 20.8 0.0
2007-Sep-05 Wed 0.585 0.585 0.58 0.58 32.5 32.5 ###
2007-Sep-04 Tue 0.59 0.59 0.59 0.59 200,974 118,574 68.0 68.0 0.0
2007-Sep-03 Mon ### ### ### ### 42,950 0 22.0 22.0 0.0
2007-Aug-31 Fri 0 0 0 0 0 0.0
2007-Aug-30 Thu ### ### 0.59 0.59 53,380 15,747 ### ### 0.0
2007-Aug-29 Wed ### ### 0.59 ### 37,020 10,920 24.8 24.8 0.0
2007-Aug-28 Tue 0.585 ### 0.585 ### 92.6 92.6 0.0
2007-Aug-27 Mon ### ### 0.58 ### 28.5 28.5 0.0
2007-Aug-24 Fri 0.625 0.625 ### ### 97,550 30,484 ### ### 0.0
2007-Aug-23 Thu ### ### ### ### 60.1 60.1 0.0
2007-Aug-22 Wed ### ### ### ### 62.5 62.5 0.0
2007-Aug-21 Tue 0.625 0.625 ### ### 144,142 45,044 25.2 25.2 0.0
2007-Aug-20 Mon ### ### ### ### 178,970 0 76.6 76.6 0.0
2007-Aug-17 Fri ### ### 0.59 0.59 ### ### 0.0
2007-Aug-16 Thu ### ### 0.585 ### 78.7 78.7 0.0
2007-Aug-15 Wed ### 0.625 ### 0.625 90.5 90.5 0.0
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 227,970 0 37.3 37.3 0.0
2007-Aug-09 Thu ### ### ### ### 313,350 0 20.8 20.8 0.0
2007-Aug-08 Wed ### ### ### ### 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### 0.625 ### ### ### 0.0
2007-Aug-03 Fri ### 0.655 ### 0.655 17,540 5,744 ### ### ###
2007-Aug-02 Thu ### 0.645 ### ### 78.3 78.3 0.0
2007-Aug-01 Wed ### ### 0.625 0.625 ### ### 0.0
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 5.3 5.3 0.0
2007-Jul-27 Fri ### ### ### ### 126,144 0 ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 21.8 21.8 0.0
2007-Jul-25 Wed ### 0.645 ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### 0.625 0.625 526,842 ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 227,158 0 ### ### 0.0
2007-Jul-20 Fri 0.655 0.655 ### ### ### ### 0.0
2007-Jul-19 Thu ### 0.655 ### ### 499,053 ### ### ### 0.0
2007-Jul-18 Wed 0.645 0.655 0.645 ### 311,170 ### 77.0 77.0 0.0
2007-Jul-17 Tue ### ### ### ### 207,480 0 81.7 81.7 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 22.7 22.7 0.0
2007-Jul-12 Thu 0.645 0.645 ### ### 348,772 112,478 28.5 28.5 0.0
2007-Jul-11 Wed ### 0.655 ### ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 71.2 71.2 0.0
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri 0.655 0.655 ### ### ### ### 0.0
2007-Jul-05 Thu ### ### ### 0.655 181,148 0 ### ### ###
2007-Jul-04 Wed ### ### 0.655 0.655 73,024 ### ### ### ###
2007-Jul-03 Tue ### 0.685 ### ### 218,070 74,688 75.5 75.5 0.0
2007-Jul-02 Mon ### ### 0.645 ### 1,652,884 533,055 ### ### 0.0
2007-Jun-29 Fri 0.645 0.655 ### 0.655 545,177 178,545 71.8 71.8 ###
2007-Jun-28 Thu 0.645 ### 0.645 ### 596,242 192,288 67.3 67.3 0.0
2007-Jun-27 Wed ### 0.645 ### ### 223,281 ### 81.7 81.7 0.0
2007-Jun-26 Tue ### 0.655 ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 76.2 76.2 0.0
2007-Jun-21 Thu ### 0.645 ### ### 60,972 ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 185,177 0 ### ### 0.0
2007-Jun-19 Tue ### 0.655 ### 0.645 ### ### ###
2007-Jun-18 Mon 0.655 ### 0.655 ### 607,159 198,844 80.3 80.3 0.0
2007-Jun-15 Fri ### ### ### ### 4,141,883 0 23.2 23.2 0.0
2007-Jun-14 Thu ### ### ### ### 10,035,045 0 66.9 66.9 0.0
2007-Jun-13 Wed ### 0.645 ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 0.645 0.645 ### ### ###
2007-Jun-08 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### 292,421 0 ### ### 0.0
2007-Jun-06 Wed ### ### 0.645 0.655 ### ### ###
2007-Jun-05 Tue ### ### ### ### 298,042 0 80.5 80.5 0.0
2007-Jun-04 Mon ### ### ### ### 25.3 25.3 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu ### ### 0.645 ### ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 903,678 0 ### ### 0.0
2007-May-28 Mon ### ### ### ### 20.5 20.5 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### ### 0.645 109,025 0 36.4 36.4 ###
2007-May-23 Wed ### ### ### 0.645 17.9 17.9 ###
2007-May-22 Tue ### 0.675 ### 0.675 93.0 93.0 0.0
2007-May-21 Mon 0.675 0.675 ### ### ### ### 0.0
2007-May-18 Fri 0.675 0.675 0.675 0.675 70.8 70.8 0.0
2007-May-17 Thu ### ### ### 0.675 78.9 78.9 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue ### 0.675 ### ### 36,023 12,157 33.9 33.9 0.0
2007-May-14 Mon ### ### ### ### 74.3 74.3 0.0
2007-May-11 Fri ### ### ### ### ### ### 0.0
2007-May-10 Thu ### 0.685 ### 0.685 55,042 18,851 83.3 83.3 0.0
2007-May-09 Wed ### ### ### ### 33,752 0 66.6 66.6 0.0
2007-May-08 Tue ### ### ### ### 71.5 71.5 0.0
2007-May-07 Mon ### ### 0.675 ### ### ### 0.0
2007-May-04 Fri ### ### ### 0.675 67.9 67.9 0.0
2007-May-03 Thu ### 0.685 ### 0.685 71.2 71.2 0.0
2007-May-02 Wed ### 0.685 0.675 ### 62.0 62.0 0.0
2007-May-01 Tue ### ### ### ### 123,673 0 ### ### 0.0
2007-Apr-30 Mon ### 0.685 ### 0.685 71.2 71.2 0.0
2007-Apr-27 Fri ### 0.685 ### 0.685 ### ### 0.0
2007-Apr-26 Thu ### 0.685 0.675 0.685 ### ### 0.0
2007-Apr-24 Tue 0.675 ### 0.675 0.685 132,147 ### 80.7 80.7 0.0
2007-Apr-23 Mon 0.675 0.685 ### 0.675 103,525 35,457 69.8 69.8 0.0
2007-Apr-20 Fri ### ### 0.675 0.675 16.0 16.0 0.0
2007-Apr-19 Thu ### ### 0.675 ### 64,940 ### ### ### 0.0
2007-Apr-18 Wed ### 0.71 0.675 0.71 ### ### ###
2007-Apr-17 Tue 0.7 0.72 ### ### 625,575 ### ### ### 0.0
2007-Apr-16 Mon ### 0.71 ### 0.7 615,941 218,659 76.9 76.9 ###
2007-Apr-13 Fri ### ### ### ### 23,683 0 ### ### 0.0
2007-Apr-12 Thu 0.675 0.685 0.675 0.685 6,952 4,727 76.8 76.8 0.0
2007-Apr-11 Wed ### 0.685 ### 0.685 59,321 ### ### ### 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 2026-02-23 19:14:42 thru 2026-02-23 19:14:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000