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

Currently Thu 24-May-16 02:11:47 AM AEST

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

(GBA) GRANDBRIDGE LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for GBA    Limits Next Section


Company Details for (GBA) GRANDBRIDGE LIMITED

Listing Code GBA
Listing Name GRANDBRIDGE LIMITED
GICS Sector Diversified Financials
ISIN Name GRANDBRIDGE LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GBA8


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for GBA .. Tuesday 4th April 2017

GBA 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 ### 52 ###
MAX 0.87 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GBA    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),

300 Days for (GBA) GRANDBRIDGE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.002
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0.082 0.082 ### ### 6,949 284 ### ### 0.0
2007-Dec-17 Mon 0.082 0.082 0.082 0.082 90.1 90.1 0.0
2007-Dec-14 Fri ### ### ### ### 22,222 0 ### ### 0.0
2007-Dec-13 Thu 0.081 0.081 ### ### 28.1 28.1 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 0.088 0.088 0.088 0.088 ### ### ###
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0.081 0.081 ### ### ### ### 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon 0.088 0.089 0.088 0.089 ### ### ###
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu 0.089 0.089 0.089 0.089 0 ###
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri 0.089 0.089 0.089 0.089 66.8 66.8 ###
2007-Nov-08 Thu 0 0 0 0 0 0.0
2007-Nov-07 Wed 0.084 ### 0.084 ### ### ### 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0.077 0.084 0.077 0.084 ### ### ###
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu 0 0 0 0 0 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 0 0 0 0 0 0.0
2007-Oct-29 Mon ### ### ### ### 99.3 99.3 0.0
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 0.083 0.083 0.083 0.083 ### ### 0.0
2007-Oct-19 Fri 0 0 0 0 0 0.0
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 0 0 0 0 0 0.0
2007-Oct-16 Tue 0.079 ### 0.079 ### 77.8 77.8 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri 0.071 0.071 0.071 0.071 ### ### 0.0
2007-Oct-11 Thu 0 0 0 0 0 0.0
2007-Oct-10 Wed ### 0.079 ### 0.079 99.0 99.0 0.0
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon ### ### ### ### 45,876 0 99.5 99.5 0.0
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu ### ### ### ### 19,124 0 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### ### 25,876 0 ### ### 0.0
2007-Oct-02 Tue 0 0 0 0 0 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri 0 0 0 0 0 0.0
2007-Sep-27 Thu 0 0 0 0 0 0.0
2007-Sep-26 Wed 0 0 0 0 0 0.0
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon 0 0 0 0 0 0.0
2007-Sep-21 Fri 0 0 0 0 0 0.0
2007-Sep-20 Thu 0.076 0.082 ### 0.082 96.9 96.9 0.0
2007-Sep-19 Wed 0 0 0 0 0 0.0
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu 0.078 0.082 0.078 0.082 93.8 93.8 0.0
2007-Sep-05 Wed 0.075 0.075 0.075 0.075 72.1 72.1 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 0 0 0 0 0 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed ### ### ### ### 60.0 60.0 0.0
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon 0.058 0.058 0.057 0.057 20.5 20.5 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon 0 0 0 0 0 0.0
2007-Aug-17 Fri 0 0 0 0 0 0.0
2007-Aug-16 Thu 0.072 0.072 0.072 0.072 0 0.0
2007-Aug-15 Wed ### 0.072 ### 0.072 ### ### 0.0
2007-Aug-14 Tue 0.072 0.072 0.072 0.072 0 0.0
2007-Aug-13 Mon 0.072 0.072 0.072 0.072 0 0.0
2007-Aug-10 Fri 0.072 0.072 0.072 0.072 0 0.0
2007-Aug-09 Thu 0.072 0.072 0.072 0.072 0 0.0
2007-Aug-08 Wed 0.072 0.072 0.072 0.072 0 0.0
2007-Aug-07 Tue ### 0.072 ### 0.072 99.1 99.1 0.0
2007-Aug-06 Mon 0.072 0.072 0.072 0.072 0 0.0
2007-Aug-03 Fri 0.072 0.072 0.072 0.072 0 0.0
2007-Aug-02 Thu 0.072 0.072 0.072 0.072 0 0.0
2007-Aug-01 Wed 0.072 0.072 0.072 0.072 0 0.0
2007-Jul-31 Tue 0.072 0.072 0.072 0.072 0 0.0
2007-Jul-30 Mon 0.072 0.072 0.072 0.072 0 0.0
2007-Jul-27 Fri 0.072 0.072 0.072 0.072 0 0.0
2007-Jul-26 Thu 0.072 0.072 0.072 0.072 0 0.0
2007-Jul-25 Wed 0.072 0.072 0.072 0.072 0 0.0
2007-Jul-24 Tue 0.072 0.072 0.072 0.072 0 0.0
2007-Jul-23 Mon 0 0 0 0 0 0.0
2007-Jul-20 Fri 0 0 0 0 0 0.0
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed 0 0 0 0 0 0.0
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon 0.072 0.072 0.072 0.072 ### ### 0.0
2007-Jul-13 Fri 0.083 0.085 0.072 0.085 190,326 14,940 84.7 84.7 ###
2007-Jul-12 Thu 0.083 0.083 0.083 0.083 ### ### 0.0
2007-Jul-11 Wed 0 0 0 0 0 0.0
2007-Jul-10 Tue 0 0 0 0 0 0.0
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri ### ### ### ### ### ### 0.0
2007-Jul-05 Thu 0.085 0.089 0.085 0.086 103,223 8,980 ### ### ###
2007-Jul-04 Wed 0.084 ### 0.084 ### ### ### 0.0
2007-Jul-03 Tue 0 0 0 0 0 0.0
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri 0 0 0 0 0 0.0
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed 0 0 0 0 0 0.0
2007-Jun-26 Tue ### 0.084 ### 0.084 275,277 ### 99.9 99.9 ###
2007-Jun-25 Mon 0.072 0.072 ### ### ### ### 0.0
2007-Jun-22 Fri 0.071 0.071 0.071 0.071 63.7 63.7 0.0
2007-Jun-21 Thu 0.074 0.074 0.071 0.071 8.0 8.0 0.0
2007-Jun-20 Wed 0.075 0.075 0.075 0.075 ### ### 0.0
2007-Jun-19 Tue 0.075 0.075 0.075 0.075 ### ### 0.0
2007-Jun-18 Mon 0.079 0.079 0.074 0.074 4.9 4.9 0.0
2007-Jun-15 Fri 0.072 0.074 0.072 0.074 85.9 85.9 0.0
2007-Jun-14 Thu ### ### ### ### 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### ### 99.9 99.9 0.0
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri 0 0 0 0 0 0.0
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed 0 0 0 0 0 0.0
2007-Jun-05 Tue 0 0 0 0 0 0.0
2007-Jun-04 Mon ### ### ### ### 66.3 66.3 0.0
2007-Jun-01 Fri ### ### ### ### 62.7 62.7 0.0
2007-May-31 Thu ### ### ### ### 77,548 0 ### ### 0.0
2007-May-30 Wed ### ### ### ### 87,452 0 ### ### 0.0
2007-May-29 Tue 0.059 ### 0.059 ### ### ### 0.0
2007-May-28 Mon 0.053 0.053 0.053 0.053 31,448 ### ### ### ###
2007-May-25 Fri 0.051 0.051 0.051 0.051 ### ### ###
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 0.055 0.055 0.055 0.055 65.3 65.3 ###
2007-May-22 Tue 0.048 0.048 0.048 0.048 70.0 70.0 ###
2007-May-21 Mon 0.055 0.055 0.055 0.055 ### ### ###
2007-May-18 Fri 0 0 0 0 0 0.0
2007-May-17 Thu 0 0 0 0 0 0.0
2007-May-16 Wed 0.055 0.055 0.055 0.055 ### ### ###
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon ### ### ### ### 68.2 68.2 0.0
2007-May-11 Fri ### ### ### ### 79.4 79.4 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed ### ### ### ### 62.0 62.0 0.0
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 0 0 0 0 0 0.0
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu ### ### ### ### 69.8 69.8 0.0
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 0 0 0 0 0 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue 0 0 0 0 0 0.0
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 0 0 0 0 0 0.0
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri 0 0 0 0 0 0.0
2007-Mar-29 Thu 0 0 0 0 0 0.0
2007-Mar-28 Wed 0 0 0 0 0 0.0
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 0.075 0.075 ### ### 21,448 ### 3.3 3.3 0.0
2007-Mar-21 Wed 0.074 0.075 0.074 0.075 114,052 ### 83.1 83.1 0.0
2007-Mar-20 Tue 0 0 0 0 0 0.0
2007-Mar-19 Mon 0 0 0 0 0 0.0
2007-Mar-16 Fri 0.072 0.076 0.072 0.076 26,448 1,957 ### ### 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed 0.073 0.073 0.073 0.073 73.7 73.7 0.0
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 0 0 0 0 0 0.0
2007-Mar-06 Tue 0 0 0 0 0 0.0
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 0 0 0 0 0 0.0
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed 0.071 0.071 ### ### ### ### 0.0
2007-Feb-27 Tue 0 0 0 0 0 0.0
2007-Feb-26 Mon 0.076 0.076 ### ### 2.0 2.0 0.0
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 0.078 0.078 0.078 0.078 66.6 66.6 0.0
2007-Feb-16 Fri ### ### ### ### 69.8 69.8 0.0
2007-Feb-15 Thu 0 0 0 0 0 0.0
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue 0 0 0 0 0 0.0
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 0.075 0.075 0.071 0.071 5.8 5.8 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon 0 0 0 0 0 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 0.075 0.075 0.075 0.075 68.4 68.4 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 0 0 0 0 0 0.0
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri 0.071 0.071 ### ### ### ### 0.0
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### ### ### ### 71.0 71.0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon 0.072 0.072 ### ### 13.7 13.7 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0.088 0.088 0.088 0.088 72.1 72.1 ###
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed 0.083 0.088 0.083 0.088 171,183 ### 94.3 94.3 ###
2006-Nov-28 Tue ### 0.082 ### 0.082 ### ### 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 0.079 ### 0.079 ### ### ### 0.0
2006-Nov-21 Tue 0.075 0.075 0.075 0.075 2,683 ### 64.5 64.5 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 0.075 0.075 0.075 0.075 64.9 64.9 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 0 0 0 0 0 0.0
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu 0.074 0.075 0.074 0.075 82.3 82.3 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 0 0 0 0 0 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2006-Nov-01 Wed 0 0 0 0 0 0.0
2006-Oct-31 Tue 0 0 0 0 0 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 0.071 0.071 0.071 0.071 65.2 65.2 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed 0.075 0.075 0.074 0.074 14,674 ### 17.7 17.7 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0


<< 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 2024-05-16 02:11:47 thru 2024-05-16 02:11:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000