|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sat 24-May-04 07:10:34 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(GBA) GRANDBRIDGE LIMITED Daily Prices Page 17...
|
TOC    Company Info for GBA    Limits |
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 .. Friday 3rd May 2024 Latest price with VOLUME for GBA .. Tuesday 4th April 2017
GBA is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 52
| ### |
MAX
| 0.87
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for GBA    Bottom |
End of day Prices (full format), 150 Days for (GBA) GRANDBRIDGE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.002 |
2010-May-10 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 48.9
| 48.9
| ### |
2010-May-07 Fri
| ###
| 0.175
| 0.155
| 0.155
|
|
| 2.4
| 2.4
| ### |
2010-May-06 Thu
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2010-May-05 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2010-May-04 Tue
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2010-May-03 Mon
| ###
| ###
| ###
| ###
| 208,452
| 0
| 1.8
| 1.8
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Apr-28 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 94.6
| 94.6
| ### |
2010-Apr-23 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2010-Apr-22 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 74.4
| 74.4
| 0.0 |
2010-Apr-21 Wed
| 0.2
| 0.2
| ###
| ###
| 48,823
| 4,882
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 0.23
| 0.23
| ###
| ###
| 231,222
| ###
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2010-Apr-16 Fri
| 0.2
| 0.22
| 0.2
| 0.22
| 147,574
| ###
| 97.5
| 97.5
| 0.0 |
2010-Apr-15 Thu
| 0.22
| 0.22
| 0.185
| 0.185
| 354,683
| 71,823
| ###
| ###
| ### |
2010-Apr-14 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2010-Apr-13 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 0.175
| 0.185
| 0.175
| 0.175
|
|
| 67.6
| 67.6
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-23 Tue
| ###
| 0.21
| ###
| ###
| 23,722
| ###
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| 0.145
| 0.145
|
|
| 11.2
| 11.2
| ### |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-26 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2010-Feb-23 Tue
| ###
| ###
| 0.145
| 0.145
| 144,323
| ###
| ###
| ###
| ### |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-18 Thu
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| 88.2
| 88.2
| ### |
2010-Feb-16 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 28,823
| ###
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-09 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2010-Feb-08 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2010-Feb-05 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2010-Feb-04 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2010-Feb-03 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2010-Feb-02 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2010-Feb-01 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2010-Jan-29 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 80.2
| 80.2
| 0.0 |
2010-Jan-28 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-14 Thu
| ###
| 0.145
| 0.125
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2010-Jan-05 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2010-Jan-04 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 65.4
| 65.4
| 0.0 |
2009-Dec-31 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Dec-08 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Dec-07 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Dec-04 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Dec-03 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Dec-02 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Dec-01 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-19 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2009-Nov-18 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| 0.155
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2009-Nov-05 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Nov-04 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Nov-03 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Nov-02 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Oct-30 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2009-Oct-29 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 83.0
| 83.0
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 25,343
| 0
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
| 6,157
| 0
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Oct-23 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
| 86,682
| 0
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 0.125
| ###
| 92,725
| ###
| 96.3
| 96.3
| 0.0 |
|
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 2024-05-04 07:10:34 thru 2024-05-04 07:10:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|