(GBG) GINDALBIE METALS LTD Daily Prices Page 15...


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 .. Thursday 31st October 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
2011-Jan-11 Tue 1.355 1.355 ### ### 4,772,455 ### ### ### 0.0
2011-Jan-10 Mon ### ### ### 1.355 1,644,280 0 24.7 24.7 ###
2011-Jan-07 Fri 1.385 1.385 ### ### 2,132,371 ### 21.2 21.2 0.0
2011-Jan-06 Thu 1.375 ### ### ### ### ### 0.0
2011-Jan-05 Wed ### 1.4 ### ### 2,664,178 1,864,924 ### ### 0.0
2011-Jan-04 Tue 1.4 1.42 ### 1.4 3,061,088 2,173,372 65.7 65.7 ###
2010-Dec-31 Fri ### 1.41 ### ### ### ### 0.0
2010-Dec-30 Thu ### 1.42 ### ### 1,619,581 ### ### ### 0.0
2010-Dec-29 Wed 1.4 1.42 ### ### ### ### 0.0
2010-Dec-24 Fri 1.42 1.43 1.385 1.385 10.8 10.8 0.1
2010-Dec-23 Thu ### 1.43 ### 1.425 91.6 91.6 ###
2010-Dec-22 Wed ### ### 1.325 ### 84.5 84.5 0.0
2010-Dec-21 Tue ### ### ### ### 4,062,340 0 ### ### 0.0
2010-Dec-20 Mon ### 1.345 1.285 ### 17.4 17.4 0.0
2010-Dec-17 Fri ### 1.325 ### 1.325 4,287,673 2,840,583 78.0 78.0 0.1
2010-Dec-16 Thu ### 1.325 ### ### ### ### 0.0
2010-Dec-15 Wed 1.355 1.375 ### ### ### ### 0.0
2010-Dec-14 Tue ### ### 1.325 ### 3,588,321 ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 3,014,841 0 ### ### 0.0
2010-Dec-10 Fri ### ### 1.285 ### 4,355,787 ### ### ### 0.0
2010-Dec-09 Thu 1.275 ### 1.27 ### 84.8 84.8 0.0
2010-Dec-08 Wed ### 1.29 1.26 1.27 5,495,684 ### ### ### ###
2010-Dec-07 Tue 1.245 1.26 1.24 1.255 ### ### ###
2010-Dec-06 Mon ### 1.27 1.23 1.26 ### ### ###
2010-Dec-03 Fri 1.23 1.24 ### 1.22 30.7 30.7 0.1
2010-Dec-02 Thu ### 1.225 1.2 1.225 ### ### 0.1
2010-Dec-01 Wed ### ### ### 1.175 75.7 75.7 ###
2010-Nov-30 Tue 1.2 ### ### ### 6,481,952 0 25.9 25.9 0.0
2010-Nov-29 Mon 1.26 ### ### ### ### ### 0.0
2010-Nov-26 Fri ### 1.275 ### 1.26 83.2 83.2 ###
2010-Nov-25 Thu 1.21 1.24 1.21 1.225 5,439,783 ### ### ### 0.1
2010-Nov-24 Wed ### ### 1.155 ### 4,355,551 ### ### ### 0.0
2010-Nov-23 Tue 1.185 1.23 ### 1.22 ### ### 0.1
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### 1.145 1.145 ### ### ###
2010-Nov-18 Thu ### ### ### 1.145 90.1 90.1 ###
2010-Nov-17 Wed ### ### 1.085 ### 27.6 27.6 0.0
2010-Nov-16 Tue ### ### ### ### 73.4 73.4 0.0
2010-Nov-15 Mon ### ### ### ### 29.1 29.1 0.0
2010-Nov-12 Fri ### ### 1.145 1.175 8,019,074 ### 23.0 23.0 ###
2010-Nov-11 Thu ### 1.2 ### ### 89.1 89.1 0.0
2010-Nov-10 Wed ### ### ### 1.125 7,947,182 0 86.5 86.5 ###
2010-Nov-09 Tue ### ### ### ### ### ### 0.0
2010-Nov-08 Mon ### 1.125 ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 8,108,149 0 72.1 72.1 0.0
2010-Nov-04 Thu 1.085 ### 1.075 ### 71.1 71.1 0.0
2010-Nov-03 Wed ### ### ### 1.085 27.3 27.3 0.1
2010-Nov-02 Tue ### ### ### 1.085 16.9 16.9 0.1
2010-Nov-01 Mon ### ### ### ### 8,470,948 0 ### ### 0.0
2010-Oct-29 Fri ### ### 1.025 ### ### ### 0.0
2010-Oct-28 Thu ### ### 1 ### 83.4 83.4 0.0
2010-Oct-27 Wed ### ### ### ### 3,617,583 0 25.3 25.3 0.0
2010-Oct-26 Tue ### 1.055 ### ### 2,368,554 ### ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 3,916,385 0 ### ### 0.0
2010-Oct-22 Fri ### ### ### ### 4,023,671 0 ### ### 0.0
2010-Oct-21 Thu ### ### ### 1.025 3,568,477 0 11.5 11.5 ###
2010-Oct-20 Wed ### ### ### ### 6,685,744 0 69.7 69.7 0.0
2010-Oct-19 Tue 1.055 ### 1.045 ### 74.7 74.7 0.0
2010-Oct-18 Mon ### ### ### ### 3,923,849 0 23.1 23.1 0.0
2010-Oct-15 Fri ### ### 1.045 1.055 28.6 28.6 0.1
2010-Oct-14 Thu ### ### ### ### 10,956,844 0 ### ### 0.0
2010-Oct-13 Wed ### ### ### 1.025 10,408,623 0 ### ### ###
2010-Oct-12 Tue ### ### ### 1 11,943,426 0 ### ### ###
2010-Oct-11 Mon 1 ### ### 1.025 82.3 82.3 ###
2010-Oct-08 Fri ### ### 0.955 ### ### ### 0.0
2010-Oct-07 Thu 0.975 0.975 0.955 ### 4,587,349 ### 21.5 21.5 0.0
2010-Oct-06 Wed ### ### 0.925 ### 9,025,380 ### ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 68.6 68.6 0.0
2010-Oct-04 Mon ### 0.925 ### 0.925 74.8 74.8 ###
2010-Oct-01 Fri ### 0.925 ### ### 1,329,571 614,926 ### ### 0.0
2010-Sep-30 Thu 0.925 ### ### ### 5,186,041 0 32.6 32.6 0.0
2010-Sep-29 Wed ### ### ### ### ### ### 0.0
2010-Sep-28 Tue ### ### ### ### 3,289,347 0 26.3 26.3 0.0
2010-Sep-27 Mon ### ### ### ### 5,010,552 0 ### ### 0.0
2010-Sep-24 Fri 0.885 ### 0.88 0.89 74.7 74.7 ###
2010-Sep-23 Thu ### ### 0.885 ### 68.8 68.8 0.0
2010-Sep-22 Wed ### ### 0.89 0.89 ### ### ###
2010-Sep-21 Tue 0.925 ### ### ### 2,847,373 0 ### ### 0.0
2010-Sep-20 Mon ### 0.945 ### ### 4,318,121 ### ### ### 0.0
2010-Sep-17 Fri 0.945 0.955 ### ### 17.5 17.5 0.0
2010-Sep-16 Thu 0.955 ### ### ### 5,848,522 0 21.6 21.6 0.0
2010-Sep-15 Wed ### ### 0.945 ### 21.6 21.6 0.0
2010-Sep-14 Tue ### ### 0.955 ### 17.4 17.4 0.0
2010-Sep-13 Mon 0.925 ### ### ### 7,428,074 0 90.5 90.5 0.0
2010-Sep-10 Fri ### ### ### ### 1,809,087 0 ### ### 0.0
2010-Sep-09 Thu 0.925 ### ### ### 22.4 22.4 0.0
2010-Sep-08 Wed ### 0.925 ### ### 1,432,541 662,550 73.9 73.9 0.0
2010-Sep-07 Tue ### ### ### 0.925 3,429,378 0 ### ### ###
2010-Sep-06 Mon 0.945 ### ### ### ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 1,608,770 0 65.9 65.9 0.0
2010-Sep-02 Thu ### ### ### 0.925 1,847,870 0 ### ### ###
2010-Sep-01 Wed ### ### ### ### ### ### 0.0
2010-Aug-31 Tue ### ### 0.89 0.89 ### ### ###
2010-Aug-30 Mon ### ### ### ### 4,083,558 0 79.9 79.9 0.0
2010-Aug-27 Fri 0.885 ### 0.87 0.89 3,622,145 ### ### ### ###
2010-Aug-26 Thu ### ### 0.88 0.885 23.0 23.0 ###
2010-Aug-25 Wed ### ### 0.885 0.885 ### ### ###
2010-Aug-24 Tue ### ### ### ### 22.1 22.1 0.0
2010-Aug-23 Mon ### ### ### ### 72.8 72.8 0.0
2010-Aug-20 Fri ### 0.945 ### ### 5,795,074 2,738,172 86.1 86.1 0.0
2010-Aug-19 Thu ### ### 0.925 ### 9,865,487 4,562,787 ### ### 0.0
2010-Aug-18 Wed 0.985 ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### 0.975 2,988,080 0 66.7 66.7 ###
2010-Aug-16 Mon ### 0.985 ### 0.975 3,374,545 ### ### ### ###
2010-Aug-13 Fri ### ### 0.955 ### 75.6 75.6 0.0
2010-Aug-12 Thu ### ### ### ### 74.0 74.0 0.0
2010-Aug-11 Wed 1.025 1.025 0.985 0.985 14.4 14.4 ###
2010-Aug-10 Tue ### ### 1.025 ### 3,644,282 ### 8.4 8.4 0.0
2010-Aug-09 Mon 1.045 ### 1.025 ### ### ### 0.0
2010-Aug-06 Fri ### ### ### 1.045 8,499,221 0 92.9 92.9 0.1
2010-Aug-05 Thu ### ### 0.975 ### 1,969,541 960,151 ### ### 0.0
2010-Aug-04 Wed 0.985 ### ### ### 1,720,343 0 19.9 19.9 0.0
2010-Aug-03 Tue ### ### ### ### 3,068,850 0 18.4 18.4 0.0
2010-Aug-02 Mon 0.975 1 ### 1 85.2 85.2 ###
2010-Jul-30 Fri 0.985 0.985 ### ### 2,204,158 1,085,547 ### ### 0.0
2010-Jul-29 Thu ### 1 0.985 ### ### ### 0.0
2010-Jul-28 Wed ### 1 0.985 1 1,833,077 1,819,328 ### ### ###
2010-Jul-27 Tue ### ### 0.985 ### 2,989,425 ### 27.6 27.6 0.0
2010-Jul-26 Mon ### ### 0.985 ### 2,967,447 ### 70.4 70.4 0.0
2010-Jul-23 Fri 0.985 1 ### 0.985 2,785,548 1,392,774 ### ### ###
2010-Jul-22 Thu 0.955 0.975 ### ### ### ### 0.0
2010-Jul-21 Wed 0.975 0.985 0.955 ### 4,199,654 ### 23.3 23.3 0.0
2010-Jul-20 Tue ### ### ### ### 6,082,673 0 77.1 77.1 0.0
2010-Jul-19 Mon ### ### ### 0.925 ### ### ###
2010-Jul-16 Fri 0.975 0.975 ### 0.945 10.5 10.5 0.1
2010-Jul-15 Thu ### ### ### 0.975 2,973,956 0 ### ### ###
2010-Jul-14 Wed ### 1.025 1 1 ### ### ###
2010-Jul-13 Tue 1.025 ### ### ### ### ### 0.0
2010-Jul-12 Mon ### 1.025 0.985 ### ### ### 0.0
2010-Jul-09 Fri ### ### 0.975 ### 20.6 20.6 0.0
2010-Jul-08 Thu 0.975 ### ### ### ### ### 0.0
2010-Jul-07 Wed ### 0.975 ### 0.955 29.4 29.4 0.1
2010-Jul-06 Tue ### ### 0.945 ### ### ### 0.0
2010-Jul-05 Mon 0.975 0.985 ### ### 3,159,724 ### ### ### 0.0
2010-Jul-02 Fri ### ### ### 0.975 ### ### ###
2010-Jul-01 Thu 0.985 ### ### ### 28.0 28.0 0.0
2010-Jun-30 Wed 1 ### 0.985 ### ### ### 0.0
2010-Jun-29 Tue ### 1.185 1.055 ### 5.2 5.2 0.0
2010-Jun-28 Mon ### ### 1.145 ### 1,975,647 1,131,057 35.4 35.4 0.0
2010-Jun-25 Fri 1.2 1.23 ### ### 2,144,551 ### 74.8 74.8 0.0
2010-Jun-24 Thu 1.2 1.25 ### 1.25 3,612,857 ### ### ### ###
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue 1.225 1.23 1.2 1.21 2,488,784 3,023,872 ### ### ###
2010-Jun-21 Mon 1.175 1.255 ### 1.255 ### ### ###
2010-Jun-18 Fri 1.145 ### ### ### 1,513,724 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### ### 14.1 14.1 0.0
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### ### ### ### ### ### 0.0
2010-Jun-11 Fri ### ### 1.055 1.075 2,912,145 1,536,156 ### ### ###
2010-Jun-10 Thu ### 1.045 ### ### 2,070,787 1,081,986 69.9 69.9 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 2024-11-01 11:15:50 thru 2024-11-01 11:15:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000