Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 26-Feb-25 07:43:29 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 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 .. Tuesday 24th 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 Next >>


End of day Prices (full format),

226 Days for (CRT) CONSOLIDATED RUTILE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.046
2005-Nov-30 Wed 0.7 0.72 0.7 0.72 68,940 48,947 ### ### ###
2005-Nov-29 Tue ### ### ### 0.7 18.6 18.6 ###
2005-Nov-28 Mon 0.71 0.72 0.71 0.72 78.0 78.0 ###
2005-Nov-25 Fri 0.685 0.71 0.685 0.71 91.8 91.8 ###
2005-Nov-24 Thu 0.685 ### 0.685 0.685 ### ### 0.0
2005-Nov-23 Wed ### 0.685 ### 0.685 77.8 77.8 0.0
2005-Nov-22 Tue 0.675 0.685 0.675 0.685 ### ### 0.0
2005-Nov-21 Mon ### 0.685 ### 0.685 145,742 ### 85.9 85.9 0.0
2005-Nov-18 Fri 0.675 0.675 0.675 0.675 ### ### 0.0
2005-Nov-17 Thu 0.675 ### 0.675 0.675 38,953 13,146 ### ### 0.0
2005-Nov-16 Wed 0.685 ### 0.675 0.675 102,748 34,677 ### ### 0.0
2005-Nov-15 Tue 0.685 ### 0.685 ### 248,871 ### ### ### 0.0
2005-Nov-14 Mon ### ### 0.675 0.675 16.7 16.7 0.0
2005-Nov-11 Fri ### 0.7 ### 0.685 121,482 ### 77.9 77.9 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 26.6 26.6 0.0
2005-Nov-07 Mon ### ### ### ### 73.5 73.5 0.0
2005-Nov-04 Fri 0.675 ### ### ### 76.6 76.6 0.0
2005-Nov-03 Thu ### 0.675 ### 0.675 71.7 71.7 0.0
2005-Nov-02 Wed 0.675 ### ### 0.675 131,781 0 74.2 74.2 0.0
2005-Nov-01 Tue 0.675 0.675 0.675 0.675 ### ### 0.0
2005-Oct-31 Mon ### 0.685 ### ### 63.8 63.8 0.0
2005-Oct-28 Fri 0.685 0.685 0.675 0.675 20.8 20.8 0.0
2005-Oct-27 Thu ### 0.685 0.675 0.675 29.8 29.8 0.0
2005-Oct-26 Wed ### 0.685 0.675 ### 63.6 63.6 0.0
2005-Oct-25 Tue ### ### ### ### 7,633,886 0 ### ### 0.0
2005-Oct-24 Mon 0.685 0.685 ### ### 17.1 17.1 0.0
2005-Oct-21 Fri ### ### 0.675 ### 70.3 70.3 0.0
2005-Oct-20 Thu ### ### ### ### 88.8 88.8 0.0
2005-Oct-19 Wed 0.685 ### ### ### 479,470 0 23.7 23.7 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon 0.685 ### ### ### ### ### 0.0
2005-Oct-14 Fri 0.71 0.71 ### ### 721,444 ### 3.4 3.4 0.0
2005-Oct-13 Thu 0.745 0.745 0.71 0.72 ### ### ###
2005-Oct-12 Wed ### ### ### ### 36,850 0 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 70,052 0 10.8 10.8 0.0
2005-Oct-10 Mon 0.72 0.73 0.7 0.7 ### ### ###
2005-Oct-07 Fri 0.675 0.73 0.675 0.72 94.6 94.6 ###
2005-Oct-06 Thu ### 0.685 0.675 0.675 44.7 44.7 0.0
2005-Oct-05 Wed 0.725 0.725 0.685 0.685 6.9 6.9 0.0
2005-Oct-04 Tue 0.75 0.75 0.725 0.725 ### ### ###
2005-Oct-03 Mon 0.75 0.76 0.74 0.76 ### ### 0.1
2005-Sep-30 Fri ### 0.75 ### 0.75 95.3 95.3 ###
2005-Sep-29 Thu 0.7 0.71 0.7 ### 71.2 71.2 0.0
2005-Sep-28 Wed 0.7 0.71 ### 0.7 ### ### ###
2005-Sep-27 Tue ### ### ### ### 219,050 0 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### 0.685 201,240 0 ### ### 0.0
2005-Sep-23 Fri 0.675 0.675 ### ### 717,124 242,029 ### ### 0.0
2005-Sep-22 Thu 0.675 0.675 ### ### 25.4 25.4 0.0
2005-Sep-21 Wed ### ### 0.675 0.675 826,379 ### ### ### 0.0
2005-Sep-20 Tue ### ### 0.675 ### 65.6 65.6 0.0
2005-Sep-19 Mon 0.655 0.655 ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### 238,250 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 77,653 0 67.0 67.0 0.0
2005-Sep-13 Tue ### ### ### ### 82.3 82.3 0.0
2005-Sep-12 Mon ### 0.645 ### 0.645 ### ### ###
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 250,947 0 72.1 72.1 0.0
2005-Sep-07 Wed ### 0.645 ### ### 73.3 73.3 0.0
2005-Sep-06 Tue ### ### ### ### 98,480 0 8.0 8.0 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 79.3 79.3 0.0
2005-Sep-01 Thu 0.655 ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### 0.655 ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 87.3 87.3 0.0
2005-Aug-29 Mon ### ### ### 0.645 172,255 0 ### ### ###
2005-Aug-26 Fri 0.655 ### 0.655 ### 83.8 83.8 0.0
2005-Aug-25 Thu ### ### ### ### 1,248,189 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue 0.72 0.73 ### ### ### ### 0.0
2005-Aug-22 Mon 0.71 0.71 ### 0.71 ### ### ###
2005-Aug-19 Fri ### 0.685 ### 0.685 ### ### 0.0
2005-Aug-18 Thu ### ### 0.655 ### ### ### 0.0
2005-Aug-17 Wed ### 0.675 ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 65.7 65.7 0.0
2005-Aug-15 Mon ### ### 0.675 ### 731,755 ### ### ### 0.0
2005-Aug-12 Fri ### ### ### ### 19,589,447 0 ### ### 0.0
2005-Aug-11 Thu ### 0.655 ### ### 71.4 71.4 0.0
2005-Aug-10 Wed ### ### ### ### 300,877 0 ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 353,253 0 18.5 18.5 0.0
2005-Aug-08 Mon ### ### ### 0.655 76.0 76.0 ###
2005-Aug-05 Fri ### ### ### 0.645 91.4 91.4 ###
2005-Aug-04 Thu ### ### ### ### 17.4 17.4 0.0
2005-Aug-03 Wed 0.625 ### 0.625 ### 87.9 87.9 0.0
2005-Aug-02 Tue ### ### ### ### 291,471 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 93,843 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 0.625 ### ### ### 80.5 80.5 0.0
2005-Jul-27 Wed 0.645 0.645 ### ### ### ### 0.0
2005-Jul-26 Tue ### 0.655 ### ### 26,976,347 8,834,753 89.7 89.7 0.0
2005-Jul-25 Mon ### ### ### ### 291,158 0 ### ### 0.0
2005-Jul-22 Fri 0.585 ### 0.585 ### 98.0 98.0 0.0
2005-Jul-21 Thu 0.58 0.59 0.58 0.585 ### ### ###
2005-Jul-20 Wed 0.58 0.58 0.57 0.57 505,643 290,744 ### ### ###
2005-Jul-19 Tue 0.58 0.58 0.58 0.58 ### ### ###
2005-Jul-18 Mon 0.58 0.58 0.57 0.57 16.4 16.4 ###
2005-Jul-15 Fri ### 0.585 ### 0.585 92.2 92.2 ###
2005-Jul-14 Thu 0.53 ### 0.53 0.56 95.9 95.9 ###
2005-Jul-13 Wed 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Jul-12 Tue 0.53 0.53 0.53 0.53 22,950 ### 71.8 71.8 0.0
2005-Jul-11 Mon 0.53 0.53 0.53 0.53 9,340 4,950 ### ### 0.0
2005-Jul-08 Fri 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Jul-07 Thu 0.54 0.54 0.54 0.54 ### ### 0.0
2005-Jul-06 Wed 0.53 0.53 0.53 0.53 0 0.0
2005-Jul-05 Tue 0.53 0.53 0.53 0.53 68.3 68.3 0.0
2005-Jul-04 Mon 0.53 0.53 0.53 0.53 0 0.0
2005-Jul-01 Fri 0.52 0.53 0.52 0.53 ### ### 0.0
2005-Jun-30 Thu ### 0.52 0.51 0.52 69,347 ### 66.7 66.7 0.0
2005-Jun-29 Wed 0.52 0.53 0.52 0.53 57,583 ### 85.9 85.9 0.0
2005-Jun-28 Tue 0.52 0.52 0.51 0.51 191,157 98,445 ### ### ###
2005-Jun-27 Mon ### ### 0.52 0.52 ### ### 0.0
2005-Jun-24 Fri 0.54 0.545 0.54 0.545 ### ### 0.0
2005-Jun-23 Thu 0.54 0.555 0.54 0.545 359,923 197,057 ### ### 0.0
2005-Jun-22 Wed 0.545 0.545 0.53 0.53 123,779 ### 14.8 14.8 0.0
2005-Jun-21 Tue 0.56 0.56 0.545 0.545 161,742 ### 17.5 17.5 0.0
2005-Jun-20 Mon 0.56 0.59 0.56 0.575 753,122 433,045 ### ### ###
2005-Jun-17 Fri ### 0.54 0.51 0.53 ### ### 0.0
2005-Jun-16 Thu 0.46 0.54 0.45 0.51 ### ### ###
2005-Jun-15 Wed 0.46 0.46 0.46 0.46 20,725 ### 69.2 69.2 0.0
2005-Jun-14 Tue 0.47 0.47 0.46 0.46 18.8 18.8 0.0
2005-Jun-10 Fri 0.47 0.47 0.47 0.47 ### ### ###
2005-Jun-09 Thu 0.47 0.49 0.47 0.49 ### ### ###
2005-Jun-08 Wed 0.47 0.47 0.46 0.47 67.2 67.2 ###
2005-Jun-07 Tue 0.46 0.47 0.46 0.47 55,487 ### 86.2 86.2 ###
2005-Jun-06 Mon 0.46 0.46 0.45 0.45 14.3 14.3 0.0
2005-Jun-03 Fri 0.45 0.46 0.45 0.46 ### ### 0.0
2005-Jun-02 Thu 0.43 0.43 0.43 0.43 0 ###
2005-Jun-01 Wed ### ### 0.43 0.43 81,042 17,424 21.9 21.9 ###
2005-May-31 Tue ### ### ### ### 30,383 0 ### ### 0.0
2005-May-30 Mon 0.45 0.45 ### ### 11.2 11.2 0.0
2005-May-27 Fri 0.44 0.45 0.43 0.45 ### ### 0.0
2005-May-26 Thu 0.43 0.43 0.43 0.43 116,684 50,174 ### ### ###
2005-May-25 Wed 0.43 0.43 0.43 0.43 70.5 70.5 ###
2005-May-24 Tue 0.44 0.44 0.43 0.43 14.3 14.3 ###
2005-May-23 Mon 0.45 0.45 0.45 0.45 0 0.0
2005-May-20 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2005-May-19 Thu 0.42 0.45 0.42 0.45 91,070 ### ### ### 0.0
2005-May-18 Wed 0.45 0.45 0.43 0.43 ### ### ###
2005-May-17 Tue 0.455 0.455 0.45 0.45 273,484 123,751 ### ### 0.0
2005-May-16 Mon 0.47 0.47 0.45 0.46 19.6 19.6 0.0
2005-May-13 Fri 0.45 0.47 0.45 0.47 92.7 92.7 ###
2005-May-12 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2005-May-11 Wed 0.47 0.47 0.47 0.47 0 ###
2005-May-10 Tue 0.47 0.47 0.47 0.47 0 ###
2005-May-09 Mon 0.47 0.47 0.47 0.47 38,280 ### ### ### ###
2005-May-06 Fri 0.45 0.48 0.45 0.48 666,770 310,048 ### ### 0.0
2005-May-05 Thu 0.42 0.45 0.42 0.45 48,089 ### 97.4 97.4 0.0
2005-May-04 Wed 0.43 0.43 0.42 0.42 25.0 25.0 ###
2005-May-03 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2005-May-02 Mon 0.42 0.42 0.41 0.41 ### ### ###
2005-Apr-29 Fri ### ### 0.43 0.43 ### ### ###
2005-Apr-28 Thu 0.43 ### 0.43 ### ### ### 0.0
2005-Apr-27 Wed ### ### 0.43 0.43 ### ### ###
2005-Apr-26 Tue 0.45 0.45 ### ### ### ### 0.0
2005-Apr-22 Fri 0.44 0.45 0.44 0.45 ### ### 0.0
2005-Apr-21 Thu 0.455 0.455 0.455 0.455 0 0.0
2005-Apr-20 Wed 0.455 0.455 0.455 0.455 72,283 32,888 72.6 72.6 0.0
2005-Apr-19 Tue 0.43 0.43 0.42 0.42 13,056 5,548 ### ### ###
2005-Apr-18 Mon 0.445 0.46 0.44 0.44 ### ### ###
2005-Apr-15 Fri 0.45 0.45 0.45 0.45 26,352 11,858 ### ### 0.0
2005-Apr-14 Thu 0.45 0.45 0.45 0.45 80.1 80.1 0.0
2005-Apr-13 Wed ### ### 0.445 0.445 8.6 8.6 ###
2005-Apr-12 Tue 0.47 0.47 0.46 0.46 33,586 ### 16.3 16.3 0.0
2005-Apr-11 Mon ### 0.47 ### 0.47 127,446 29,949 85.7 85.7 ###
2005-Apr-08 Fri 0.47 0.47 ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 0 0.0
2005-Apr-06 Wed 0.47 0.47 ### ### 30.4 30.4 0.0
2005-Apr-05 Tue 0.46 0.46 0.46 0.46 72.1 72.1 0.0
2005-Apr-04 Mon ### ### 0.455 0.455 21.3 21.3 0.0
2005-Apr-01 Fri 0.455 0.48 0.455 0.48 94.7 94.7 0.0
2005-Mar-31 Thu 0.45 0.45 0.45 0.45 64.4 64.4 0.0
2005-Mar-30 Wed 0.46 0.46 0.445 0.445 ### ### ###
2005-Mar-29 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2005-Mar-24 Thu 0.46 0.46 0.46 0.46 0 0.0
2005-Mar-23 Wed 0.46 0.46 0.46 0.46 166,589 ### ### ### 0.0
2005-Mar-22 Tue 0.46 0.46 0.46 0.46 0 0.0
2005-Mar-21 Mon ### ### 0.46 0.46 32,528 7,481 ### ### 0.0
2005-Mar-18 Fri 0.48 0.48 0.47 0.47 75,477 35,851 13.5 13.5 ###
2005-Mar-17 Thu 0.48 0.48 0.48 0.48 781 374 ### ### 0.0
2005-Mar-16 Wed 0.48 0.48 0.48 0.48 70.2 70.2 0.0
2005-Mar-15 Tue 0.48 0.48 0.48 0.48 24,781 ### ### ### 0.0
2005-Mar-14 Mon 0.46 0.475 0.46 0.475 90.7 90.7 ###
2005-Mar-11 Fri 0.47 0.47 0.46 0.46 26,083 12,128 14.1 14.1 0.0
2005-Mar-10 Thu 0.475 0.475 0.475 0.475 0 ###
2005-Mar-09 Wed 0.46 0.475 0.46 0.475 26,558 ### ### ### ###
2005-Mar-08 Tue 0.45 0.46 0.45 0.46 85.3 85.3 0.0
2005-Mar-07 Mon 0.445 0.45 0.445 0.45 ### ### 0.0
2005-Mar-04 Fri 0.42 0.44 0.42 ### 26,146 11,242 89.8 89.8 0.0
2005-Mar-03 Thu 0.47 0.47 0.46 0.46 ### ### 0.0
2005-Mar-02 Wed 0.485 0.485 0.48 0.48 35,027 ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon 0.49 ### 0.49 ### ### ### 0.0
2005-Feb-25 Fri ### ### 0.485 0.485 17.8 17.8 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 0.485 0.485 0.485 0.485 77.6 77.6 0.0
2005-Feb-22 Tue 0.49 0.49 0.485 0.485 12,845 ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 16,421 0 ### ### 0.0
2005-Feb-18 Fri 0.485 ### 0.485 ### ### ### 0.0
2005-Feb-17 Thu 0.48 ### 0.48 ### 80,981 ### 90.4 90.4 0.0
2005-Feb-16 Wed 0.5 0.5 0.48 0.48 441,179 216,177 7.1 7.1 0.0
2005-Feb-15 Tue 0.5 0.5 0.5 0.5 73.7 73.7 0.0
2005-Feb-14 Mon 0.52 0.52 0.5 0.5 7.8 7.8 0.0
2005-Feb-11 Fri 0.52 0.53 0.52 0.53 177,744 ### ### ### 0.0
2005-Feb-10 Thu 0.51 0.51 0.51 0.51 24,075 12,278 74.2 74.2 ###
2005-Feb-09 Wed 0.51 0.52 0.51 0.51 73.8 73.8 ###
2005-Feb-08 Tue 0.51 0.51 0.51 0.51 72.2 72.2 ###
2005-Feb-07 Mon 0.51 0.52 0.51 0.52 ### ### 0.0
2005-Feb-04 Fri 0.52 0.52 0.52 0.52 ### ### 0.0
2005-Feb-03 Thu 0.52 0.52 0.5 0.51 ### ### ###
2005-Feb-02 Wed 0.53 0.53 0.5 0.53 71.1 71.1 0.0
2005-Feb-01 Tue 0.53 0.53 0.53 0.53 80,373 ### 68.0 68.0 0.0
2005-Jan-31 Mon 0.53 0.54 0.53 0.54 252,886 ### 86.5 86.5 0.0
2005-Jan-28 Fri 0.52 0.53 0.52 0.53 ### ### 0.0
2005-Jan-27 Thu 0.52 0.53 0.52 0.52 ### ### 0.0
2005-Jan-25 Tue 0.52 0.52 0.52 0.52 72.2 72.2 0.0
2005-Jan-24 Mon 0.53 0.53 0.52 0.52 17.1 17.1 0.0
2005-Jan-21 Fri 0.53 0.53 0.52 0.52 436,223 ### ### ### 0.0
2005-Jan-20 Thu 0.55 0.55 0.53 0.53 350,477 189,257 ### ### 0.0
2005-Jan-19 Wed 0.485 0.55 0.485 0.55 18,958,422 9,810,983 99.3 99.3 ###
2005-Jan-18 Tue 0.47 0.485 0.47 0.485 91.9 91.9 0.0
2005-Jan-17 Mon 0.47 0.47 0.47 0.47 96,029 ### ### ### ###
2005-Jan-14 Fri ### ### 0.46 ### 105,658 ### 72.0 72.0 0.0
2005-Jan-13 Thu 0.475 0.48 0.46 0.46 ### ### 0.0
2005-Jan-12 Wed 0.47 0.47 0.47 0.47 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2026-02-25 07:43:29 thru 2026-02-25 07:43:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000