(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 .. Thursday 23rd 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 >>

Server processing from 2024-05-24 00:47:49 thru 2024-05-24 00:47:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000