(GBA) GRANDBRIDGE LIMITED Daily Prices Page 9...


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
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
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 0 0.0
2009-Sep-29 Tue 0.145 0.145 ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 6.9 6.9 0.0
2009-Sep-25 Fri ### ### ### ### ### ### 0.0
2009-Sep-24 Thu ### ### 0.155 0.155 15.6 15.6 ###
2009-Sep-23 Wed ### ### ### ### 14.0 14.0 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### 0.175 ### 0.175 93.6 93.6 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 15.9 15.9 0.0
2009-Sep-16 Wed 0.175 0.175 ### ### 13.0 13.0 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon 0.175 0.175 ### ### ### ### 0.0
2009-Sep-11 Fri ### ### 0.175 ### 90.9 90.9 0.0
2009-Sep-10 Thu 0.175 ### 0.175 0.175 ### ### 0.0
2009-Sep-09 Wed 0.185 0.185 ### ### ### ### 0.0
2009-Sep-08 Tue ### 0.185 ### 0.185 ### ### ###
2009-Sep-07 Mon ### ### ### ### 4.7 4.7 0.0
2009-Sep-04 Fri ### ### 0.155 0.155 13.5 13.5 ###
2009-Sep-03 Thu ### ### ### ### 62.0 62.0 0.0
2009-Sep-02 Wed ### ### ### ### 35,054 0 ### ### 0.0
2009-Sep-01 Tue ### ### ### ### 162,580 0 86.7 86.7 0.0
2009-Aug-31 Mon ### 0.175 ### ### 176,946 15,482 72.3 72.3 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu 0.185 ### ### ### ### ### 0.0
2009-Aug-26 Wed ### 0.2 0.155 ### 1,007,124 ### 79.7 79.7 0.0
2009-Aug-25 Tue ### 0.23 ### ### 94.1 94.1 0.0
2009-Aug-24 Mon 0.125 ### 0.125 ### 1,748,442 109,277 97.7 97.7 0.0
2009-Aug-21 Fri ### ### 0.085 ### 1,383,126 58,782 99.0 99.0 0.0
2009-Aug-20 Thu ### ### ### ### ### ### 0.0
2009-Aug-19 Wed ### ### ### ### 0.1 0.1 0.0
2009-Aug-18 Tue ### ### ### ### 739,151 0 99.3 99.3 0.0
2009-Aug-17 Mon 0.075 ### 0.075 ### ### ### 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 284,988 0 ### ### 0.0
2009-Aug-12 Wed 0.055 ### 0.055 ### ### ### 0.0
2009-Aug-11 Tue ### 0.057 ### 0.055 230,049 6,556 ### ### ###
2009-Aug-10 Mon 0.049 0.049 0.049 0.049 ### ### ###
2009-Aug-07 Fri 0.041 0.041 0.041 0.041 0 0.0
2009-Aug-06 Thu 0.041 0.041 0.041 0.041 ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 0 0.0
2009-Aug-04 Tue ### ### ### ### 0 0.0
2009-Aug-03 Mon ### ### ### ### 0 0.0
2009-Jul-31 Fri ### ### ### ### 0 0.0
2009-Jul-30 Thu ### ### ### ### ### ### 0.0
2009-Jul-29 Wed 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-28 Tue 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-27 Mon 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-24 Fri 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-23 Thu 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-22 Wed 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-21 Tue 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-20 Mon 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-17 Fri 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-16 Thu 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-15 Wed 0.041 0.041 0.041 0.041 0 0.0
2009-Jul-14 Tue 0.041 0.041 0.041 0.041 64.7 64.7 0.0
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri ### ### ### ### 0 0.0
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### 0 0.0
2009-Jul-07 Tue 0.045 0.045 ### ### ### ### 0.0
2009-Jul-06 Mon 0.045 0.045 0.045 0.045 0 ###
2009-Jul-03 Fri 0.045 0.045 0.045 0.045 0 ###
2009-Jul-02 Thu 0.045 0.045 0.045 0.045 0 ###
2009-Jul-01 Wed 0.045 0.045 0.045 0.045 0 ###
2009-Jun-30 Tue 0.045 0.045 0.045 0.045 0 ###
2009-Jun-29 Mon 0.045 0.045 0.045 0.045 0 ###
2009-Jun-26 Fri 0.045 0.045 0.045 0.045 0 ###
2009-Jun-25 Thu 0.045 0.045 0.045 0.045 0 ###
2009-Jun-24 Wed 0.045 0.045 0.045 0.045 0 ###
2009-Jun-23 Tue 0.045 0.045 0.045 0.045 80.6 80.6 ###
2009-Jun-22 Mon 0.058 0.058 0.058 0.058 0 0.0
2009-Jun-19 Fri 0.058 0.058 0.058 0.058 0 0.0
2009-Jun-18 Thu 0.058 0.058 0.058 0.058 0 0.0
2009-Jun-17 Wed 0.058 0.058 0.058 0.058 0 0.0
2009-Jun-16 Tue 0.058 0.058 0.058 0.058 0 0.0
2009-Jun-15 Mon 0.058 0.058 0.058 0.058 74.1 74.1 0.0
2009-Jun-12 Fri 0.058 0.058 0.058 0.058 0 0.0
2009-Jun-11 Thu 0.058 0.058 0.058 0.058 ### ### 0.0
2009-Jun-10 Wed 0.054 0.055 0.054 0.055 77.8 77.8 ###
2009-Jun-09 Tue ### ### ### ### 0 0.0
2009-Jun-05 Fri ### ### ### ### 0 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed 0.045 0.053 0.045 0.053 ### ### ###
2009-Jun-02 Tue 0.041 0.041 0.041 0.041 0 0.0
2009-Jun-01 Mon 0.041 0.041 0.041 0.041 0 0.0
2009-May-29 Fri 0.041 0.041 0.041 0.041 ### ### 0.0
2009-May-28 Thu ### ### ### ### 26,422 0 71.4 71.4 0.0
2009-May-27 Wed ### ### ### ### 6,578 0 ### ### 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 0 0.0
2009-May-22 Fri ### ### ### ### 0 0.0
2009-May-21 Thu ### ### ### ### 70.4 70.4 0.0
2009-May-20 Wed ### ### ### ### 0 0.0
2009-May-19 Tue ### ### ### ### 0 0.0
2009-May-18 Mon ### ### ### ### 0 0.0
2009-May-15 Fri ### ### ### ### 0 0.0
2009-May-14 Thu ### ### ### ### 0 0.0
2009-May-13 Wed ### ### ### ### 0 0.0
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### ### ### ### 0 0.0
2009-May-08 Fri ### ### ### ### 0 0.0
2009-May-07 Thu ### ### ### ### 0 0.0
2009-May-06 Wed ### ### ### ### 0 0.0
2009-May-05 Tue ### ### ### ### 0 0.0
2009-May-04 Mon ### ### ### ### 0 0.0
2009-May-01 Fri ### ### ### ### 0 0.0
2009-Apr-30 Thu ### ### ### ### 0 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue ### ### ### ### 0 0.0
2009-Apr-27 Mon ### ### ### ### 0 0.0
2009-Apr-24 Fri ### ### ### ### 0 0.0
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### 0 0.0
2009-Apr-20 Mon ### ### ### ### 0 0.0
2009-Apr-17 Fri ### ### ### ### 0 0.0
2009-Apr-16 Thu ### ### ### ### 0 0.0
2009-Apr-15 Wed ### ### ### ### 0 0.0
2009-Apr-14 Tue ### ### ### ### 0 0.0
2009-Apr-09 Thu ### ### ### ### 0 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### ### ### 0 0.0
2009-Apr-03 Fri ### ### ### ### 0 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### 0 0.0
2009-Mar-24 Tue ### ### ### ### 0 0.0
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri ### ### ### ### 0 0.0
2009-Mar-19 Thu ### ### ### ### 0 0.0
2009-Mar-18 Wed ### ### ### ### 0 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>

Server processing from 2024-05-23 23:45:27 thru 2024-05-23 23:45:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000