(GBG) GINDALBIE METALS LTD Daily Prices Page 11...


Prev Section TOC    Company Info for GBG    Limits Next Section


Company Details for (GBG) GINDALBIE METALS LTD

Listing Code GBG
Listing Name GINDALBIE METALS LTD
GICS Sector Materials
ISIN Name GINDALBIE METALS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GBG5


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for GBG .. Tuesday 9th July 2019

GBG 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 ### 9 0.0
MAX ### 56,507,771 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for GBG    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>


End of day Prices (full format),

150 Days for (GBG) GINDALBIE METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.001
2013-May-30 Thu ### ### ### ### 75.6 75.6 0.0
2013-May-29 Wed ### ### ### ### 6,345,070 0 ### ### 0.0
2013-May-28 Tue ### ### ### ### 13,682,449 0 ### ### 0.0
2013-May-27 Mon ### 0.145 ### ### 15,482,440 1,122,476 4.1 4.1 0.0
2013-May-24 Fri ### ### 0.125 ### 5.1 5.1 0.0
2013-May-23 Thu 0.145 ### ### ### 5,205,353 0 ### ### 0.0
2013-May-22 Wed ### 0.152 0.145 0.145 ### ### ###
2013-May-21 Tue ### 0.155 0.145 0.155 3,020,572 453,085 91.5 91.5 ###
2013-May-20 Mon 0.155 0.155 0.145 0.155 3,818,620 ### 75.2 75.2 ###
2013-May-17 Fri 0.145 ### ### ### ### ### 0.0
2013-May-16 Thu ### 0.155 ### 0.145 16.2 16.2 ###
2013-May-15 Wed ### ### ### 0.155 ### ### ###
2013-May-14 Tue ### ### 0.157 ### 2,633,548 ### ### ### 0.0
2013-May-13 Mon ### ### 0.155 ### 16.0 16.0 0.0
2013-May-10 Fri ### ### ### ### ### ### 0.0
2013-May-09 Thu ### ### ### ### 2,583,685 0 11.4 11.4 0.0
2013-May-08 Wed ### 0.175 ### ### 4,563,249 399,284 85.0 85.0 0.0
2013-May-07 Tue ### ### 0.157 ### 2,085,288 ### 88.9 88.9 0.0
2013-May-06 Mon ### ### 0.155 ### 72.6 72.6 0.0
2013-May-03 Fri ### ### 0.155 ### 3,512,986 272,256 11.7 11.7 0.0
2013-May-02 Thu ### ### 0.155 ### ### ### 0.0
2013-May-01 Wed ### 0.185 ### ### 5,299,059 ### ### ### 0.0
2013-Apr-30 Tue ### 0.2 ### ### 10,779,783 1,077,978 9.0 9.0 0.0
2013-Apr-29 Mon ### ### 0.185 0.185 688,621 ### 16.1 16.1 ###
2013-Apr-26 Fri 0.185 ### ### ### 1,946,286 0 85.3 85.3 0.0
2013-Apr-24 Wed ### 0.185 ### ### 63.9 63.9 0.0
2013-Apr-23 Tue 0.185 ### ### 0.185 2,364,746 0 74.2 74.2 ###
2013-Apr-22 Mon ### ### 0.185 ### 70.4 70.4 0.0
2013-Apr-19 Fri 0.175 ### 0.175 ### ### ### 0.0
2013-Apr-18 Thu 0.175 ### ### 0.175 3,439,181 0 ### ### 0.0
2013-Apr-17 Wed ### ### 0.175 0.175 15.6 15.6 0.0
2013-Apr-16 Tue 0.175 ### ### 0.175 71.4 71.4 0.0
2013-Apr-15 Mon ### 0.185 0.175 ### 3,436,758 ### 82.2 82.2 0.0
2013-Apr-12 Fri ### 0.185 0.175 ### 4,455,122 801,921 ### ### 0.0
2013-Apr-11 Thu ### ### ### ### ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 12.7 12.7 0.0
2013-Apr-09 Tue ### 0.21 ### ### ### ### 0.0
2013-Apr-08 Mon ### ### ### 0.2 ### ### 0.0
2013-Apr-05 Fri ### 0.2 ### ### ### ### 0.0
2013-Apr-04 Thu 0.2 0.21 ### ### ### ### 0.0
2013-Apr-03 Wed 0.21 ### ### ### 5,400,770 0 ### ### 0.0
2013-Apr-02 Tue ### 0.22 ### ### 9.4 9.4 0.0
2013-Mar-28 Thu 0.2 0.21 0.2 0.21 5,253,358 ### 93.7 93.7 ###
2013-Mar-27 Wed 0.185 0.21 0.182 0.2 8,319,147 1,630,552 ### ### 0.0
2013-Mar-26 Tue ### ### 0.175 ### 7,148,688 ### ### ### 0.0
2013-Mar-25 Mon 0.2 0.2 0.185 0.185 9,305,471 ### 3.8 3.8 ###
2013-Mar-22 Fri 0.2 0.2 ### 0.2 5,431,825 543,182 ### ### 0.0
2013-Mar-21 Thu 0.2 0.21 ### 0.2 7,845,085 ### ### ### 0.0
2013-Mar-20 Wed 0.2 ### ### 0.2 7,267,576 0 73.1 73.1 0.0
2013-Mar-19 Tue 0.2 ### 0.2 ### 8,749,757 874,975 ### ### 0.0
2013-Mar-18 Mon ### 0.21 ### 0.2 ### ### 0.0
2013-Mar-15 Fri 0.21 ### 0.2 0.2 56,507,771 5,650,777 ### ### 0.0
2013-Mar-14 Thu 0.225 0.225 0.21 0.21 5.4 5.4 ###
2013-Mar-13 Wed 0.23 0.23 0.22 0.22 ### ### 0.0
2013-Mar-12 Tue ### 0.24 0.23 0.23 ### ### ###
2013-Mar-11 Mon 0.245 0.245 ### 0.24 ### ### 0.0
2013-Mar-08 Fri 0.24 0.25 0.24 0.245 5,306,143 ### 82.0 82.0 0.0
2013-Mar-07 Thu 0.245 0.25 0.24 0.24 5,252,542 1,286,872 17.2 17.2 0.0
2013-Mar-06 Wed 0.24 0.25 ### 0.245 ### ### 0.0
2013-Mar-05 Tue 0.24 0.24 ### ### 3,513,180 421,581 ### ### 0.0
2013-Mar-04 Mon 0.24 0.245 ### 0.24 ### ### 0.0
2013-Mar-01 Fri 0.245 0.25 0.24 0.24 ### ### 0.0
2013-Feb-28 Thu 0.25 0.255 0.245 0.245 6,948,241 ### ### ### 0.0
2013-Feb-27 Wed 0.25 0.255 0.245 0.25 4,697,558 1,174,389 70.5 70.5 0.0
2013-Feb-26 Tue 0.25 0.255 0.245 0.245 9,483,949 2,370,987 16.5 16.5 0.0
2013-Feb-25 Mon ### ### 0.255 0.255 4,044,071 ### ### ### 0.0
2013-Feb-22 Fri 0.255 ### 0.255 0.26 ### ### 0.0
2013-Feb-21 Thu 0.275 0.275 0.255 0.26 13,214,188 3,501,759 ### ### 0.0
2013-Feb-20 Wed ### 0.28 ### 0.275 10,477,970 ### 91.6 91.6 ###
2013-Feb-19 Tue ### 0.27 0.26 ### 3,747,943 ### 70.9 70.9 0.0
2013-Feb-18 Mon 0.27 0.275 0.26 ### 7,625,322 2,039,773 ### ### 0.0
2013-Feb-15 Fri 0.275 0.28 ### ### 5,925,021 ### ### ### 0.0
2013-Feb-14 Thu ### 0.28 ### 0.27 11,958,726 1,674,221 83.4 83.4 ###
2013-Feb-13 Wed 0.275 0.28 0.26 ### 23,292,123 6,288,873 9.4 9.4 0.0
2013-Feb-12 Tue 0.285 0.285 0.275 0.275 3,538,150 990,682 9.4 9.4 ###
2013-Feb-11 Mon 0.28 0.285 0.275 0.285 7,975,557 2,233,155 83.5 83.5 ###
2013-Feb-08 Fri 0.275 0.28 0.27 0.275 8,102,955 ### ### ### ###
2013-Feb-07 Thu 0.28 0.282 0.27 0.275 9,506,189 ### 16.3 16.3 ###
2013-Feb-06 Wed 0.285 0.285 0.275 0.275 8,148,570 ### 11.0 11.0 ###
2013-Feb-05 Tue 0.28 0.285 0.275 0.28 73.5 73.5 ###
2013-Feb-04 Mon ### ### 0.285 0.285 12.4 12.4 ###
2013-Feb-01 Fri 0.275 ### 0.275 0.285 ### ### ###
2013-Jan-31 Thu 0.275 0.28 0.27 0.275 3,346,185 ### 72.1 72.1 ###
2013-Jan-30 Wed 0.285 0.29 0.275 0.275 9.1 9.1 ###
2013-Jan-29 Tue 0.285 0.29 0.28 0.285 70.9 70.9 ###
2013-Jan-25 Fri 0.28 0.29 0.27 0.275 10,774,548 3,016,873 15.5 15.5 ###
2013-Jan-24 Thu 0.285 0.285 0.27 0.275 11,268,441 ### ### ### ###
2013-Jan-23 Wed 0.29 ### 0.285 0.285 6,667,683 950,144 ### ### ###
2013-Jan-22 Tue 0.29 ### 0.285 0.29 78.3 78.3 ###
2013-Jan-21 Mon ### ### 0.28 ### ### ### 0.0
2013-Jan-18 Fri ### ### 0.29 0.29 23,299,689 3,378,454 ### ### ###
2013-Jan-17 Thu ### ### ### ### 11.9 11.9 0.0
2013-Jan-16 Wed ### 0.325 ### ### 88.6 88.6 0.0
2013-Jan-15 Tue 0.325 0.325 ### ### 10,118,477 1,644,252 ### ### 0.0
2013-Jan-14 Mon ### ### 0.325 0.325 ### ### ###
2013-Jan-11 Fri ### ### ### ### ### ### 0.0
2013-Jan-10 Thu ### 0.345 ### ### ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 70.6 70.6 0.0
2013-Jan-08 Tue 0.345 0.345 ### ### 22,483,140 3,878,341 ### ### 0.0
2013-Jan-07 Mon ### ### ### 0.345 27,899,489 0 94.9 94.9 0.0
2013-Jan-04 Fri 0.28 ### 0.275 ### ### ### 0.0
2013-Jan-03 Thu 0.285 0.29 0.275 0.28 12.9 12.9 ###
2013-Jan-02 Wed 0.26 0.285 0.26 0.275 29,573,641 ### 93.1 93.1 ###
2012-Dec-31 Mon 0.25 0.255 0.245 0.25 3,633,442 ### ### ### 0.0
2012-Dec-28 Fri 0.25 0.255 0.25 0.25 3,865,555 976,052 ### ### 0.0
2012-Dec-27 Thu 0.245 0.25 0.24 0.25 85.4 85.4 0.0
2012-Dec-24 Mon 0.245 0.245 0.24 0.24 4,374,572 ### ### ### 0.0
2012-Dec-21 Fri 0.245 0.25 0.24 0.245 75.6 75.6 0.0
2012-Dec-20 Thu 0.24 0.25 0.24 0.245 12,328,144 ### 85.5 85.5 0.0
2012-Dec-19 Wed 0.25 0.255 0.24 0.24 7,495,156 1,855,051 8.3 8.3 0.0
2012-Dec-18 Tue 0.245 0.26 0.242 0.25 82.7 82.7 0.0
2012-Dec-17 Mon 0.24 0.25 0.24 0.24 16,799,573 ### ### ### 0.0
2012-Dec-14 Fri ### 0.245 ### 0.24 5,259,189 644,250 83.3 83.3 0.0
2012-Dec-13 Thu 0.24 0.245 ### ### 14.4 14.4 0.0
2012-Dec-12 Wed 0.245 0.25 ### 0.24 19,702,641 ### ### ### 0.0
2012-Dec-11 Tue 0.24 0.25 ### 0.24 21,190,252 2,648,781 69.2 69.2 0.0
2012-Dec-10 Mon 0.23 0.24 0.225 ### ### ### 0.0
2012-Dec-07 Fri ### ### ### 0.225 25,637,328 0 6.1 6.1 ###
2012-Dec-06 Thu 0.245 0.245 ### 0.24 ### ### 0.0
2012-Dec-05 Wed 0.245 0.25 0.24 0.245 15,114,543 ### 67.2 67.2 0.0
2012-Dec-04 Tue 0.26 ### 0.245 0.25 10.7 10.7 0.0
2012-Dec-03 Mon ### 0.275 0.255 0.26 14,119,387 ### 18.5 18.5 0.0
2012-Nov-30 Fri ### ### ### ### 0 0.0
2012-Nov-29 Thu ### ### ### ### 2,895,723 0 18.1 18.1 0.0
2012-Nov-28 Wed ### ### ### ### 3,728,527 0 ### ### 0.0
2012-Nov-27 Tue ### ### ### ### 2,504,043 0 ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 74.2 74.2 0.0
2012-Nov-23 Fri ### ### ### ### ### ### 0.0
2012-Nov-22 Thu ### ### ### ### 1,770,043 0 67.1 67.1 0.0
2012-Nov-21 Wed ### ### ### ### 11.9 11.9 0.0
2012-Nov-20 Tue 0.325 ### ### ### 3,801,141 0 ### ### 0.0
2012-Nov-19 Mon ### ### ### ### 89.6 89.6 0.0
2012-Nov-16 Fri ### ### ### ### ### ### 0.0
2012-Nov-15 Thu ### ### 0.285 ### 91.3 91.3 0.0
2012-Nov-14 Wed ### ### ### ### 2,698,245 0 ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 10.1 10.1 0.0
2012-Nov-12 Mon ### 0.322 ### ### 1,504,076 242,156 72.9 72.9 0.0
2012-Nov-09 Fri ### ### ### ### 16.2 16.2 0.0
2012-Nov-08 Thu ### ### ### ### 4,413,657 0 67.7 67.7 0.0
2012-Nov-07 Wed ### ### ### 0.325 ### ### ###
2012-Nov-06 Tue ### ### 0.327 ### 3,283,043 536,777 14.3 14.3 0.0
2012-Nov-05 Mon ### ### ### ### 5,446,721 0 ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 2,248,171 0 ### ### 0.0
2012-Nov-01 Thu ### ### 0.345 ### 3,749,484 646,785 ### ### 0.0
2012-Oct-31 Wed ### 0.355 0.345 0.345 4,234,845 ### ### ### 0.0
2012-Oct-30 Tue ### 0.355 ### ### ### ### 0.0
2012-Oct-29 Mon 0.345 ### 0.345 ### 85.5 85.5 0.0
2012-Oct-26 Fri ### ### ### ### 7,328,870 0 3.4 3.4 0.0
2012-Oct-25 Thu ### 0.375 ### ### 9,991,046 1,873,321 ### ### 0.0
2012-Oct-24 Wed ### ### ### 0.355 12,783,472 0 98.5 98.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>

Server processing from 2024-06-01 10:48:02 thru 2024-06-01 10:48:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000