Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-23 00:19:51 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(CSM) CONSOLIDATED MINERALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for CSM    Basic Next Section


Company Details for (CSM) CONSOLIDATED MINERALS LIMITED

Listing CodeCSM
Listing NameCONSOLIDATED MINERALS LIMITED
GICS SectorMaterials
ISIN NameCONSOLIDATED MINERAL
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CSM6


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for CSM .. Tuesday 22nd January 2008

CSM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for CSM    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (CSM) CONSOLIDATED MINERALS LIMITED
DateOpenHighLowCloseVolume
2008-01-2900000
2008-01-2500000
2008-01-2400000
2008-01-2300000
2008-01-22############180029
2008-01-21###############
2008-01-18###5###533854
2008-01-17###############
2008-01-16###############
2008-01-15######4.87######
2008-01-1455###5104275
2008-01-11#########541328
2008-01-10###############
2008-01-09######5###89924
2008-01-08###############
2008-01-07###############
2008-01-04############719880
2008-01-03###############
2008-01-025###5######
2007-12-315###55333678
2007-12-285#########28289425
2007-12-27###############
2007-12-24###############
2007-12-21###############
2007-12-20###############
2007-12-1955###4.86503074
2007-12-185###55600145
2007-12-175###55###
2007-12-145###55###
2007-12-135###55###
2007-12-125###55###
2007-12-115###5######
2007-12-105###551288252
2007-12-075############
2007-12-065############
2007-12-055######528181944
2007-12-044.854.874.824.83###
2007-12-034.85###4.824.88241243
2007-11-30######4.85###620977
2007-11-29######4.88######
2007-11-284.88###4.82###307858
2007-11-27######4.88######
2007-11-264.84###4.82######
2007-11-234.814.864.84.85694143
2007-11-224.84.894.84.88###
2007-11-21######4.87######
2007-11-20###############
2007-11-19###############
2007-11-16###############
2007-11-15###5######703380
2007-11-144.85###4.84######
2007-11-134.53###4.53######
2007-11-124.84.84.55###2339359
2007-11-09###4.71###4.7918178
2007-11-084.74.75###4.71413023
2007-11-074.854.854.764.8###
2007-11-064.854.884.824.87110383
2007-11-054.84.874.84.85258544
2007-11-024.82###4.794.891018879
2007-11-014.854.884.754.88393173
2007-10-314.8###4.754.871149359
2007-10-304.89###4.854.89378988
2007-10-294.89###4.844.88###
2007-10-264.784.874.784.861483382
2007-10-254.74.8###4.8###
2007-10-244.714.75######831471
2007-10-234.74.784.574.753765773
2007-10-224.824.824.754.78###
2007-10-19######4.854.89###
2007-10-185######5###
2007-10-17######4.8852322858
2007-10-16###54.81###3682126
2007-10-154.83###4.814.85###
2007-10-124.774.854.744.793383525
2007-10-114.854.854.774.8448559
2007-10-10###############
2007-10-09#########51150550
2007-10-08###5.44###5.253337944
2007-10-05######4.88######
2007-10-044.8###4.79######
2007-10-034.764.814.764.79###
2007-10-024.81###4.734.88###
2007-10-014.854.854.754.75165141
2007-09-284.85###4.83###4518540
2007-09-27###4.854.524.822807587
2007-09-26######4.87######
2007-09-254.89###4.8753328855
2007-09-244.8###4.77######
2007-09-214.7554.73######
2007-09-204.84.834.584.77###
2007-09-194.74.844.74.8###
2007-09-18###4.75###4.71869776
2007-09-17###4.7#########
2007-09-14###4.78###4.73983346
2007-09-13############4323321
2007-09-12#########4.56539056
2007-09-11###############
2007-09-104.27###4.27###3383576
2007-09-074.26###4.26###7144383
2007-09-06############2670345
2007-09-05###############
2007-09-04###############
2007-09-03############6700887
2007-08-313.7###3.7######
2007-08-30###3.8###3.7118646256
2007-08-29############1921583
2007-08-28######3.47###1081447
2007-08-273.773.773.59###1771823
2007-08-24###3.75###3.756039846
2007-08-233.51###3.5######
2007-08-223.453.53.423.51491753
2007-08-213.423.443.423.441783077
2007-08-20###3.4###3.42799879
2007-08-17######3.213.29###
2007-08-16###3.42###3.42###
2007-08-15###3.44###3.4###
2007-08-143.413.42###3.42###
2007-08-133.43.453.43.41###
2007-08-10###3.47###3.41###
2007-08-093.5###3.423.422111122
2007-08-08######3.53.522404171
2007-08-07###3.73###3.7###
2007-08-06###3.743.59######
2007-08-03###3.8###3.792746225
2007-08-02###3.7######4389952
2007-08-013.723.74######3952126
2007-07-31###3.8###3.721914422
2007-07-30###3.773.51######
2007-07-273.43###3.43###12896442
2007-07-263.46###3.46###4117051
2007-07-253.473.483.443.48990978
2007-07-243.453.533.433.482254828
2007-07-233.443.463.423.421882878
2007-07-203.453.48###3.46###
2007-07-193.43.5###3.5###
2007-07-183.443.46###3.4###
2007-07-173.453.49#########
2007-07-163.453.49###3.45###
2007-07-13###3.29###3.26###
2007-07-12############587172
2007-07-11############3252722
2007-07-10###############
2007-07-09###############
2007-07-06############783080
2007-07-05###############
2007-07-04############933389
2007-07-03###############
2007-07-02###############
2007-06-293.23.23#########
2007-06-283.23.2######3213171
2007-06-27############4579327
2007-06-26###############
2007-06-25###3#########
2007-06-222.742.842.742.84###
2007-06-21###2.76###2.71###
2007-06-202.72.73######2077784
2007-06-19###2.76#########
2007-06-18###2.7######1269840
2007-06-152.82.81######2127258
2007-06-142.842.842.82.81513772
2007-06-132.782.82.762.79###
2007-06-122.742.842.732.81737828
2007-06-082.752.82.72.73###
2007-06-072.762.852.732.8777679
2007-06-062.852.882.772.771326856
2007-06-05######2.812.85###
2007-06-04############627141
2007-06-013#########656489
2007-05-313######3###
2007-05-30#########33061584
2007-05-29######2.89######
2007-05-282.82###2.82###1562528
2007-05-252.782.82.762.8299144
2007-05-242.782.842.742.84###
2007-05-232.742.792.722.79523940
2007-05-222.792.792.712.74725322
2007-05-212.712.782.72.75###
2007-05-182.762.78######785952
2007-05-172.752.852.752.822575478
2007-05-162.592.752.592.753121674
2007-05-152.56###2.56######
2007-05-142.54###2.54###825171
2007-05-112.52.572.52.51672320
2007-05-102.582.592.52.5474246
2007-05-092.552.592.542.55###
2007-05-082.57###2.52.57###
2007-05-072.55###2.55###1415924
2007-05-042.512.552.482.54###
2007-05-032.532.582.492.5###
2007-05-022.412.512.42.5###
2007-05-012.422.432.42.4###
2007-04-302.452.452.412.421704971
2007-04-272.482.49###2.46###
2007-04-262.522.542.492.51###
2007-04-242.542.562.52.5704821
2007-04-232.542.542.482.54###
2007-04-202.552.552.482.541298226
2007-04-19######2.522.54###
2007-04-182.59###2.53###1331073
2007-04-17###############
2007-04-16###2.7######1555450
2007-04-13###############
2007-04-12###############
2007-04-11######2.59###1770283
2007-04-10######2.59###1594781
2007-04-052.582.582.552.58###
2007-04-042.512.592.52.59###
2007-04-032.472.52.422.5###
2007-04-022.512.512.442.491380855
2007-03-302.482.532.482.5###
2007-03-292.42.52.42.491842647
2007-03-282.422.49###2.4###
2007-03-27###2.45###2.41###
2007-03-26############1348577
2007-03-23###############
2007-03-22######2.28######
2007-03-21######2.292.291064348
2007-03-20######2.29######
2007-03-192.26###2.262.29466972
2007-03-16######2.252.251115745
2007-03-15######2.25###1148481
2007-03-142.222.282.212.25974345
2007-03-13######2.282.29###
2007-03-12############1010751
2007-03-092.26###2.26###1662676
2007-03-082.272.272.242.24###
2007-03-072.232.282.222.25###
2007-03-06###2.21#########
2007-03-052.272.27###2.22236957
2007-03-02######2.272.291826484
2007-03-01######2.29###1467745
2007-02-282.28###2.23###2896729
2007-02-272.42.44###2.44###
2007-02-26######2.28######
2007-02-232.222.25###2.256195420
2007-02-22###2.25###2.252778981
2007-02-212.262.26###2.21077528
2007-02-202.242.262.22.261349375
2007-02-192.292.292.242.26503675
2007-02-162.232.292.222.26###
2007-02-152.252.252.212.21###
2007-02-142.242.292.222.23697644
2007-02-132.252.262.22.24610453
2007-02-122.26######2.29###
2007-02-09######2.262.281924322
2007-02-082.2###2.2######
2007-02-07###2.23###2.22###
2007-02-06###############
2007-02-052.212.21#########
2007-02-022.232.24###2.21###
2007-02-01######2.22.252428651
2007-01-31######2.23###1473171
2007-01-30######2.27######
2007-01-292.42.452.26###4215753
2007-01-25###2.42.27######
2007-01-24######2.242.292452078
2007-01-232.24###2.23###3904287
2007-01-22###2.26###2.263351943
2007-01-19############635328
2007-01-18############1635076
2007-01-17###############
2007-01-16############538649
2007-01-15######2###1527985
2007-01-12######1.9852###
2007-01-11#########2809044
2007-01-10#########1.9452118983
2007-01-09######1.9851.985###
2007-01-082######21742181
2007-01-05############917156
2007-01-04############994179
2007-01-03###2.2###2.2463153
2007-01-02############655747
2006-12-29###2.2#########
2006-12-282.22.21######308523
2006-12-27############457585
2006-12-22############1169820
2006-12-21############1698528
2006-12-202.262.26######1811783
2006-12-192.272.282.222.26985141
2006-12-18######2.29######
2006-12-152.26###2.24###1287122
2006-12-142.232.282.22.231955548
2006-12-132.26###2.212.23###
2006-12-122.28#########2365478
2006-12-11###2.28###2.28###
2006-12-08############2235171
2006-12-07############3826972
2006-12-06############4016552
2006-12-05######1.975######
2006-12-042######2###
2006-12-012############
2006-11-30#########2823487
2006-11-292#########1139286
2006-11-28############2156622
2006-11-27###############
2006-11-24######2###910174
2006-11-23###############
2006-11-22###############
2006-11-21#########1.985###
2006-11-20###############
2006-11-17###############
2006-11-16###2######3261456
2006-11-15#########21334548
2006-11-14###############
2006-11-13############780545
2006-11-10###############
2006-11-09###############
2006-11-082.232.23#########
2006-11-072.242.252.212.23###
2006-11-062.262.292.242.25###
2006-11-032.22.262.22.26###
2006-11-022.262.272.22.2###
2006-11-01######2.272.28726689
2006-10-31######2.272.29###
2006-10-302.26###2.26###735551
2006-10-27######2.25######
2006-10-262.452.46#########
2006-10-252.482.482.442.481222471
2006-10-242.462.522.442.442831959
2006-10-232.422.482.412.451575683
2006-10-202.482.48###2.4###
2006-10-192.482.512.442.48###
2006-10-18###2.482.242.43###
2006-10-172.282.29#########
2006-10-16###2.21#########
2006-10-13######1.86######
2006-10-12######1.82###2025520
2006-10-111.77###1.77######
2006-10-101.72######1.76###
2006-10-09###1.721.71.71###
2006-10-061.741.741.7###1175980
2006-10-051.725###1.721.72617944
2006-10-04###1.741.711.72326359
2006-10-03###1.75###1.73###
2006-10-021.731.76###1.73###
2006-09-291.7451.751.711.75###
2006-09-28######1.751.75536184
2006-09-271.7451.8###1.8###
2006-09-261.6851.7451.6851.73###
2006-09-25###############
2006-09-22###############
2006-09-21###1.685#########
2006-09-20###1.71#########
2006-09-191.731.741.71.7###
2006-09-181.711.741.71######
2006-09-151.751.751.71.74753577
2006-09-141.751.75###1.75712487
2006-09-13###1.75###1.75###
2006-09-121.751.75######2007426
2006-09-111.741.7751.741.771417685
2006-09-081.751.755#########
2006-09-071.771.781.751.76###
2006-09-061.831.831.771.8###
2006-09-051.841.841.82######
2006-09-041.811.841.81.841154124
2006-09-011.7451.861.741.81###
2006-08-31######1.7451.76###
2006-08-30######1.9451.945###
2006-08-291.975###1.9751.985545682
2006-08-281.945###1.945###347570
2006-08-25###############
2006-08-241.985############
2006-08-23#########2###
2006-08-22############1417643
2006-08-211.83###1.83###1118082
2006-08-181.81.831.81.83657882
2006-08-171.791.821.781.82###
2006-08-161.751.7751.741.74379477
2006-08-151.791.81.751.75548942
2006-08-141.811.811.7751.81###
2006-08-111.81.841.81.81511279
2006-08-10###1.8###1.8483228
2006-08-091.8251.851.771.825614554
2006-08-081.871.871.821.825###
2006-08-071.781.871.771.87895478
2006-08-041.7851.8###1.77###
2006-08-031.7451.811.731.81###
2006-08-021.7751.791.7251.725522127
2006-08-011.751.781.75######
2006-07-311.751.761.711.73820789
2006-07-281.7251.77#########
2006-07-271.731.731.711.725836973
2006-07-261.771.775#########
2006-07-251.791.811.771.775###
2006-07-241.811.811.761.77###
2006-07-211.8451.8451.81.81854953
2006-07-201.851.881.821.831500076
2006-07-19######1.811.82862577
2006-07-181.871.88######353688
2006-07-17######1.871.87568848
2006-07-14######1.89######
2006-07-13######1.9751.975###
2006-07-122###1.975###1704343
2006-07-1122######526021
2006-07-10###21.9252###
2006-07-07######1.9851.9851738877
2006-07-06###############
2006-07-05###############
2006-07-04######1.87######
2006-07-031.781.8751.78###1895178
2006-06-301.761.771.721.77###
2006-06-281.811.81#########
2006-06-271.78###1.781.825###
2006-06-261.79###1.7551.7751215648
2006-06-231.841.841.781.785###
2006-06-221.861.891.841.86###
2006-06-211.811.89###1.832061342
2006-06-201.811.811.8###583182
2006-06-191.861.86###1.81863588
2006-06-16###1.871.781.86###
2006-06-15#########1.73###
2006-06-141.711.72######3305154
2006-06-131.751.79###1.745###
2006-06-09######1.761.76###
2006-06-08###1.9751.86######
2006-06-071.85###1.85###2044325
2006-06-061.7551.8851.73######
2006-06-05######1.78###3472375
2006-06-02######1.885###4350449
2006-06-01######2######
2006-05-31######2######
2006-05-30###############
2006-05-29###############
2006-05-26############796182
2006-05-25############838623
2006-05-24############1144842
2006-05-23######2###2358341
2006-05-222.242.25######2473649
2006-05-192.27###2.242.24811545
2006-05-182.272.292.22.27947025
2006-05-17###############
2006-05-16###2.4#########
2006-05-152.552.552.432.432562954
2006-05-12###############
2006-05-11###2.7######744826
2006-05-102.762.76######1668577
2006-05-092.712.73######1270482
2006-05-082.72.76###2.731915685
2006-05-052.55###2.53###1629671
2006-05-042.542.562.482.481546472
2006-05-03######2.542.54###
2006-05-02############503883
2006-05-01############1042776
2006-04-28###2.74#########
2006-04-272.772.79######1184059
2006-04-262.712.772.712.76###
2006-04-242.732.73###2.7772985
2006-04-212.752.752.72.73768324
2006-04-202.722.782.722.761277051
2006-04-19###2.74###2.72###
2006-04-18######2.56######
2006-04-13###############
2006-04-112.82.82.742.74783357
2006-04-102.772.782.72.75672123
2006-04-072.792.822.772.79978688
2006-04-062.762.78###2.76###
2006-04-052.732.78######692946
2006-04-04###2.75###2.72###
2006-04-03############735846
2006-03-312.752.75######878558
2006-03-302.732.782.712.71623820
2006-03-292.832.842.722.72###
2006-03-282.752.792.712.79###
2006-03-27###2.74###2.72###
2006-03-24###############
2006-03-232.53###2.52###723447
2006-03-222.52.522.452.52###
2006-03-212.52.552.492.5###
2006-03-202.472.522.472.51###
2006-03-172.462.462.422.45###
2006-03-162.462.482.452.46794241
2006-03-152.462.462.432.44629676
2006-03-142.482.482.432.43###
2006-03-132.482.52.452.461506823
2006-03-102.412.43###2.42###
2006-03-09############1559674
2006-03-082.42.44######2424289
2006-03-072.21###2.2######
2006-03-06#########2.244964476
2006-03-032.27###2.22###10612926
2006-03-02######2.562.56###
2006-03-01######2.59######
2006-02-282.722.73#########
2006-02-272.72.73######1568786
2006-02-242.722.74###2.72190421
2006-02-232.822.84#########
2006-02-222.83###2.822.82###
2006-02-212.782.842.752.82###
2006-02-202.822.842.762.763055023
2006-02-172.742.762.732.731548944
2006-02-162.72.73#########
2006-02-152.722.75#########
2006-02-142.722.74#########
2006-02-132.732.76######2394252
2006-02-102.712.762.712.741624346
2006-02-09###############
2006-02-08######2.572.59###
2006-02-072.752.75######1686223
2006-02-062.772.782.732.76###
2006-02-032.82.82.732.77###
2006-02-022.872.882.762.81###
2006-02-012.852.882.822.84###
2006-01-312.86###2.82.82044677
2006-01-30######2.812.862378753
2006-01-27############1427357
2006-01-25###############
2006-01-24###############
2006-01-233############
2006-01-20###############
2006-01-19############875087
2006-01-183.223.223###2236452
2006-01-173.213.24###3.22###
2006-01-163############
2006-01-13###3###3###
2006-01-12###3######503175
2006-01-113#########551557
2006-01-10############1041456
2006-01-09############852773
2006-01-06############1102543
2006-01-05############592451
2006-01-043.23.2#########
2006-01-03###3.21######1574671
2005-12-30###############
2005-12-29############670674
2005-12-28#########3###
2005-12-27############1848823
2005-12-23############1848823
2005-12-222.76###2.74###1386757
2005-12-212.752.792.722.72###
2005-12-202.722.762.712.75###
2005-12-192.732.762.72.7###
2005-12-162.742.752.712.71947123
2005-12-152.752.782.742.751117059
2005-12-142.782.792.762.76940844
2005-12-132.762.82.722.761449979
2005-12-122.82.852.762.771036256
2005-12-092.842.852.762.76###
2005-12-082.88###2.842.862445273
2005-12-072.742.882.742.883162942
2005-12-06###2.72.582.72514923
2005-12-052.82.8######3191953
2005-12-022.88###2.792.82053548
2005-12-01######2.82.82###
2005-11-30#########31605922
2005-11-29######2.71###2950477
2005-11-28############2326323
2005-11-25############902583
2005-11-24###############
2005-11-23###############
2005-11-223.223.24######670527
2005-11-213.223.24######880185
2005-11-18############1233377
2005-11-17############1368978
2005-11-16###############
2005-11-15###############
2005-11-143.253.27#########
2005-11-113.263.283.223.23###
2005-11-10######3.23.27###
2005-11-09######3.27######
2005-11-08######3.273.271258984
2005-11-07#########3.28###
2005-11-04###############
2005-11-033.253.25#########
2005-11-02#########3.21###
2005-11-01###3.42#########
2005-10-313.23.24###3.24###
2005-10-283.253.253######
2005-10-27######3.243.25###
2005-10-26######3.52######
2005-10-253.57###3.54######
2005-10-243.533.583.53.55818829
2005-10-213.523.573.463.54###
2005-10-20######3.413.58###
2005-10-19######3.57######
2005-10-18###3.73.45######
2005-10-17###3.76######1063750
2005-10-143.743.743.593.591721784
2005-10-133.853.873.763.81349340
2005-10-12######3.823.87###
2005-10-11############610726
2005-10-10############699445
2005-10-073.8###3.8######
2005-10-06######3.513.81###
2005-10-05############846959
2005-10-04###4.21######437688
2005-10-034.28#########1436544
2005-09-30###4.24###4.24839483
2005-09-29############580457
2005-09-28###############
2005-09-27###############
2005-09-26###############
2005-09-23###############
2005-09-22###############
2005-09-21############590872
2005-09-20############847085
2005-09-19###4.22###4.22###
2005-09-16############686780
2005-09-15###############
2005-09-14###############
2005-09-13############348421


     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 2018-07-23 00:19:51 thru 2018-07-23 00:19:51 GMT for 0 secs.
Page length category 2 - Current - 0, 00000