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-Feb-23 02:05:52 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 Next >>


End of day Prices (full format),

150 Days for (CRT) CONSOLIDATED RUTILE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.046
2007-Feb-16 Fri ### ### 0.675 ### 134,388 45,355 69.8 69.8 0.0
2007-Feb-15 Thu ### ### 0.675 0.675 31.3 31.3 0.0
2007-Feb-14 Wed ### ### ### ### 119,020 0 78.8 78.8 0.0
2007-Feb-13 Tue 0.675 ### ### ### 38,556 0 ### ### 0.0
2007-Feb-12 Mon 0.675 ### 0.675 0.675 ### ### 0.0
2007-Feb-09 Fri 0.675 ### 0.675 0.675 ### ### 0.0
2007-Feb-08 Thu ### 0.685 0.675 0.675 315,355 214,441 30.0 30.0 0.0
2007-Feb-07 Wed 0.675 ### 0.675 ### 2,051,984 692,544 86.1 86.1 0.0
2007-Feb-06 Tue 0.675 ### 0.675 ### 1,489,123 502,579 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 61,678 0 ### ### 0.0
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 0.675 0.675 0.675 0.675 ### ### 0.0
2007-Jan-31 Wed ### 0.675 ### 0.675 156,622 52,859 ### ### 0.0
2007-Jan-30 Tue ### ### ### ### 1,097,458 0 72.4 72.4 0.0
2007-Jan-29 Mon ### ### ### ### 111,750 0 71.3 71.3 0.0
2007-Jan-25 Thu ### ### ### ### 74.4 74.4 0.0
2007-Jan-24 Wed 0.655 ### ### ### 140,421 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### 0.655 85.3 85.3 ###
2007-Jan-22 Mon ### ### ### ### 124,422 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 10.6 10.6 0.0
2007-Jan-17 Wed 0.655 0.655 ### ### 451,941 ### 31.5 31.5 0.0
2007-Jan-16 Tue ### 0.655 ### 0.655 ### ### ###
2007-Jan-15 Mon ### ### 0.655 ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 59,884 0 ### ### 0.0
2007-Jan-10 Wed ### 0.675 ### 0.675 84.9 84.9 0.0
2007-Jan-09 Tue 0.655 ### ### ### 82,128 0 ### ### 0.0
2007-Jan-08 Mon 0.655 0.655 ### ### ### ### 0.0
2007-Jan-05 Fri 0.655 ### 0.655 0.655 69.0 69.0 ###
2007-Jan-04 Thu 0.675 0.675 ### 0.655 ### ### ###
2007-Jan-03 Wed ### ### 0.655 ### 71,787 ### ### ### 0.0
2007-Jan-02 Tue ### ### ### 0.675 ### ### 0.0
2006-Dec-29 Fri 0.675 0.675 ### 0.675 75,870 ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 11,240 0 ### ### 0.0
2006-Dec-27 Wed ### 0.675 0.655 ### 69.1 69.1 0.0
2006-Dec-22 Fri ### ### 0.655 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed 0.675 0.675 ### ### 73,776 ### ### ### 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon ### 0.675 ### ### 73.4 73.4 0.0
2006-Dec-15 Fri ### ### ### ### 53,276 0 ### ### 0.0
2006-Dec-14 Thu ### 0.675 ### 0.675 96,086 32,429 ### ### 0.0
2006-Dec-13 Wed 0.655 ### 0.655 0.655 ### ### ###
2006-Dec-12 Tue ### ### ### ### 82.9 82.9 0.0
2006-Dec-11 Mon 0.645 0.645 0.645 0.645 67.3 67.3 ###
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 12.3 12.3 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 36,442 0 83.5 83.5 0.0
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri 0.675 0.675 ### ### 32.4 32.4 0.0
2006-Nov-30 Thu ### 0.675 ### 0.675 ### ### 0.0
2006-Nov-29 Wed 0.675 ### ### ### 28,855 0 66.9 66.9 0.0
2006-Nov-28 Tue ### 0.685 ### ### ### ### 0.0
2006-Nov-27 Mon ### 0.685 ### ### 88.2 88.2 0.0
2006-Nov-24 Fri ### ### ### ### 13.1 13.1 0.0
2006-Nov-23 Thu 0.675 ### 0.675 ### 94,629 ### ### ### 0.0
2006-Nov-22 Wed ### ### ### 0.675 65,087 0 24.8 24.8 0.0
2006-Nov-21 Tue ### ### 0.675 0.675 ### ### 0.0
2006-Nov-20 Mon 0.675 0.685 0.675 0.675 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 19.8 19.8 0.0
2006-Nov-16 Thu 0.685 0.685 0.675 0.675 ### ### 0.0
2006-Nov-15 Wed 0.675 0.685 0.675 0.685 30,950 21,046 79.8 79.8 0.0
2006-Nov-14 Tue ### 0.685 ### 0.685 30,924 ### ### ### 0.0
2006-Nov-13 Mon ### 0.685 ### 0.685 ### ### 0.0
2006-Nov-10 Fri ### ### 0.675 ### 60.9 60.9 0.0
2006-Nov-09 Thu 0.685 0.685 0.675 0.675 22.6 22.6 0.0
2006-Nov-08 Wed ### 0.685 ### 0.685 281,773 ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### 0.675 ### 0.675 84.5 84.5 0.0
2006-Nov-02 Thu ### ### ### ### 438,828 0 ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue 0.655 0.655 0.645 ### 203,652 132,373 ### ### 0.0
2006-Oct-30 Mon ### ### 0.655 0.655 141,748 46,422 19.2 19.2 ###
2006-Oct-27 Fri ### ### ### ### 243,484 0 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### 424,773 0 ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 91.2 91.2 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon ### 0.625 ### 0.625 86.9 86.9 0.0
2006-Oct-20 Fri ### ### ### ### ### ### 0.0
2006-Oct-19 Thu ### ### ### ### 82.1 82.1 0.0
2006-Oct-18 Wed ### ### ### ### 78.2 78.2 0.0
2006-Oct-17 Tue ### ### ### ### 33.0 33.0 0.0
2006-Oct-16 Mon ### ### ### ### 468,283 0 ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### 0.625 ### ### ### 0.0
2006-Oct-11 Wed ### ### 0.625 ### 408,154 127,548 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 236,620 0 ### ### 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 2,065,385 0 68.8 68.8 0.0
2006-Oct-03 Tue ### ### 0.59 ### 208,852 ### 69.7 69.7 0.0
2006-Oct-02 Mon 0.59 0.59 0.59 0.59 19,673 ### 63.4 63.4 0.0
2006-Sep-29 Fri 0.59 ### 0.59 0.59 58.1 58.1 0.0
2006-Sep-28 Thu 0.58 0.59 0.58 0.59 80.3 80.3 0.0
2006-Sep-27 Wed 0.58 0.58 0.58 0.58 ### ### ###
2006-Sep-26 Tue 0.59 0.59 0.57 0.57 ### ### ###
2006-Sep-25 Mon 0.59 0.59 0.58 0.58 60,950 35,655 16.4 16.4 ###
2006-Sep-22 Fri 0.585 ### 0.585 0.59 78.3 78.3 0.0
2006-Sep-21 Thu 0.585 0.585 0.58 0.585 26,240 15,284 ### ### ###
2006-Sep-20 Wed 0.585 0.585 0.58 0.585 146,542 ### ### ### ###
2006-Sep-19 Tue 0.59 0.59 0.585 0.585 27.6 27.6 ###
2006-Sep-18 Mon ### ### 0.585 0.59 17.7 17.7 0.0
2006-Sep-15 Fri 0.59 ### 0.585 ### 105,289 ### ### ### 0.0
2006-Sep-14 Thu ### ### 0.59 ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### 0.59 ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 107,029 0 74.9 74.9 0.0
2006-Sep-07 Thu ### ### ### ### 279,070 0 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### 28.2 28.2 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 13.8 13.8 0.0
2006-Sep-01 Fri ### ### ### ### 388,624 0 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### 61.5 61.5 0.0
2006-Aug-30 Wed ### 0.625 ### ### ### ### 0.0
2006-Aug-29 Tue ### 0.625 ### ### 18.1 18.1 0.0
2006-Aug-28 Mon ### ### 0.625 0.625 29.8 29.8 0.0
2006-Aug-25 Fri 0.625 ### ### ### 183,181 0 68.2 68.2 0.0
2006-Aug-24 Thu ### ### 0.625 0.625 31.8 31.8 0.0
2006-Aug-23 Wed ### ### 0.625 0.625 ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### 0.625 ### 25.4 25.4 0.0
2006-Aug-18 Fri ### ### ### ### 22.7 22.7 0.0
2006-Aug-17 Thu ### 0.645 ### 0.645 209,526 67,572 ### ### ###
2006-Aug-16 Wed ### ### ### ### 212,779 0 ### ### 0.0
2006-Aug-15 Tue ### ### ### 0.625 21,656 0 19.6 19.6 0.0
2006-Aug-14 Mon ### ### ### ### ### ### 0.0
2006-Aug-11 Fri ### ### ### ### 4,248 0 19.9 19.9 0.0
2006-Aug-10 Thu ### ### ### ### 54,273 0 75.4 75.4 0.0
2006-Aug-09 Wed ### ### ### ### 22.5 22.5 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 34,478 0 ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 68.1 68.1 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue 0.675 ### 0.675 ### 459,272 ### 79.2 79.2 0.0
2006-Jul-31 Mon ### 0.675 ### 0.675 75.9 75.9 0.0
2006-Jul-28 Fri 0.675 ### ### ### 217,146 0 78.1 78.1 0.0
2006-Jul-27 Thu 0.675 0.685 0.675 0.675 710,244 ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### 0.675 ### ### ### 0.0
2006-Jul-24 Mon 0.685 0.71 0.685 0.7 321,949 224,559 89.7 89.7 ###
2006-Jul-21 Fri 0.7 0.7 ### ### ### ### 0.0
2006-Jul-20 Thu ### 0.7 ### ### 87.7 87.7 0.0
2006-Jul-19 Wed 0.685 0.685 0.685 0.685 75.6 75.6 0.0
2006-Jul-18 Tue ### ### ### 0.685 ### ### 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 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 14:05:52 thru 2026-02-23 14:05:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000