Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-Jun-12 10:02:38 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GBG) GINDALBIE METALS LTD Daily Prices Page 16...

     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 .. Tuesday 11th June 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 39 40 41 42 43 44 45 46 47 48 49 50 Next >>


End of day Prices (full format),

113 Days for (GBG) GINDALBIE METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.001
2012-Aug-21 Tue 0.445 0.45 ### 0.44 ### ### ###
2012-Aug-20 Mon 0.44 0.45 ### 0.445 2,510,349 564,828 ### ### ###
2012-Aug-17 Fri 0.44 0.44 0.425 0.43 2,400,480 ### 11.1 11.1 ###
2012-Aug-16 Thu 0.44 0.447 0.43 0.43 2,654,288 ### ### ### ###
2012-Aug-15 Wed 0.44 0.457 0.43 ### 24.0 24.0 0.0
2012-Aug-14 Tue 0.43 ### 0.43 ### 992,783 213,448 ### ### 0.0
2012-Aug-13 Mon ### ### 0.425 0.425 1,991,079 ### 13.1 13.1 ###
2012-Aug-10 Fri ### 0.43 ### 0.425 7,815,479 1,680,327 ### ### ###
2012-Aug-09 Thu ### 0.41 ### 0.41 4,266,586 874,650 ### ### ###
2012-Aug-08 Wed 0.4 ### ### ### 2,817,579 0 ### ### 0.0
2012-Aug-07 Tue 0.4 ### ### 0.4 1,955,278 0 ### ### 0.0
2012-Aug-06 Mon 0.4 ### ### ### ### ### 0.0
2012-Aug-03 Fri ### 0.4 ### ### 20.4 20.4 0.0
2012-Aug-02 Thu 0.4 ### ### 0.4 2,236,487 0 65.3 65.3 0.0
2012-Aug-01 Wed ### ### ### ### ### ### 0.0
2012-Jul-30 Mon ### ### ### ### 7.4 7.4 0.0
2012-Jul-27 Fri 0.41 0.42 0.4 ### 17.0 17.0 0.0
2012-Jul-26 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-25 Wed 0.4 ### ### ### 1,241,085 0 ### ### 0.0
2012-Jul-24 Tue 0.4 0.41 ### 0.4 2,864,771 587,278 75.6 75.6 0.0
2012-Jul-23 Mon 0.41 0.41 0.4 0.4 ### ### 0.0
2012-Jul-20 Fri 0.425 0.43 ### ### 1,681,374 ### 12.5 12.5 0.0
2012-Jul-19 Thu 0.42 ### ### ### 4,939,126 0 ### ### 0.0
2012-Jul-18 Wed ### ### ### 0.42 4,252,652 0 12.3 12.3 ###
2012-Jul-17 Tue ### 0.45 0.43 ### 2,763,851 ### ### ### 0.0
2012-Jul-13 Fri 0.43 0.44 0.425 ### ### ### 0.0
2012-Jul-12 Thu 0.46 0.46 0.43 0.43 2,555,452 1,137,176 5.1 5.1 ###
2012-Jul-11 Wed 0.445 0.455 ### 0.455 2,277,671 518,170 ### ### 0.0
2012-Jul-10 Tue 0.46 0.46 0.44 0.445 ### ### ###
2012-Jul-09 Mon 0.46 ### 0.45 0.45 ### ### 0.0
2012-Jul-06 Fri 0.455 0.47 0.455 0.46 2,733,441 ### 80.6 80.6 0.0
2012-Jul-05 Thu 0.47 0.47 0.45 0.45 6.0 6.0 0.0
2012-Jul-04 Wed 0.43 0.47 0.43 0.47 97.4 97.4 ###
2012-Jul-03 Tue ### 0.44 0.425 0.425 ### ### ###
2012-Jul-02 Mon 0.45 ### 0.425 ### ### ### 0.0
2012-Jun-29 Fri ### 0.455 ### 0.44 8,061,242 ### ### ### ###
2012-Jun-28 Thu ### 0.41 0.385 0.41 5,408,281 ### ### ### ###
2012-Jun-27 Wed ### ### 0.375 0.385 78.2 78.2 0.0
2012-Jun-26 Tue 0.385 0.385 0.375 0.375 19.2 19.2 ###
2012-Jun-25 Mon ### ### 0.385 ### 2,801,074 ### ### ### 0.0
2012-Jun-22 Fri 0.41 0.41 ### ### 9,453,077 1,937,880 ### ### 0.0
2012-Jun-21 Thu 0.425 0.425 0.41 0.41 4,735,156 1,976,927 13.6 13.6 ###
2012-Jun-20 Wed 0.42 0.425 ### ### 3,122,224 663,472 25.5 25.5 0.0
2012-Jun-19 Tue 0.42 0.425 ### ### 2,748,473 584,050 ### ### 0.0
2012-Jun-18 Mon 0.43 0.44 0.42 0.42 14.8 14.8 ###
2012-Jun-15 Fri ### 0.42 0.41 0.42 79.9 79.9 ###
2012-Jun-14 Thu ### 0.42 0.41 0.41 1,969,757 817,449 ### ### ###
2012-Jun-13 Wed 0.42 0.425 0.41 0.41 3,207,721 1,339,223 18.4 18.4 ###
2012-Jun-12 Tue 0.42 0.425 ### 0.42 6,321,788 1,343,379 75.9 75.9 ###
2012-Jun-08 Fri ### ### 0.41 0.42 14,122,940 ### 14.2 14.2 ###
2012-Jun-07 Thu 0.455 0.46 0.42 0.42 ### ### ###
2012-Jun-06 Wed 0.445 0.445 ### ### ### ### 0.0
2012-Jun-05 Tue 0.43 0.445 0.425 0.44 4,027,273 ### ### ### ###
2012-Jun-04 Mon 0.43 0.43 ### 0.425 ### ### ###
2012-Jun-01 Fri 0.47 0.47 0.445 0.445 ### ### ###
2012-May-31 Thu 0.445 0.477 0.445 0.475 ### ### ###
2012-May-30 Wed ### 0.51 0.455 0.46 8,098,447 ### 2.5 2.5 0.0
2012-May-29 Tue 0.47 ### 0.455 ### 4,800,473 ### 91.8 91.8 0.0
2012-May-28 Mon ### 0.475 ### 0.475 97.6 97.6 ###
2012-May-25 Fri 0.425 ### 0.42 0.43 81.4 81.4 ###
2012-May-24 Thu 0.43 0.445 ### ### 3,955,055 ### ### ### 0.0
2012-May-23 Wed 0.45 0.455 0.43 0.43 4,201,652 ### ### ### ###
2012-May-22 Tue 0.445 0.47 0.445 0.45 ### ### 0.0
2012-May-21 Mon ### 0.44 0.425 ### 4,164,980 1,801,353 ### ### 0.0
2012-May-18 Fri 0.445 0.45 0.41 0.41 6,638,725 2,854,651 4.3 4.3 ###
2012-May-17 Thu 0.45 0.47 0.44 0.455 6,091,125 ### 76.9 76.9 0.0
2012-May-16 Wed 0.48 0.48 0.45 0.45 ### ### 0.0
2012-May-15 Tue ### ### 0.47 0.475 ### ### ###
2012-May-14 Mon ### 0.52 0.5 0.5 1,938,722 988,748 14.7 14.7 0.0
2012-May-11 Fri ### 0.52 ### 0.51 3,931,154 ### ### ### ###
2012-May-10 Thu ### 0.52 ### 0.52 86.0 86.0 0.0
2012-May-09 Wed 0.52 0.52 0.5 0.51 31.3 31.3 ###
2012-May-08 Tue 0.52 0.53 0.51 0.52 ### ### 0.0
2012-May-07 Mon 0.52 0.52 ### ### 5,364,370 ### ### ### 0.0
2012-May-04 Fri 0.55 0.555 ### ### 4,740,858 1,315,588 16.7 16.7 0.0
2012-May-03 Thu 0.58 0.58 0.55 0.555 ### ### ###
2012-May-02 Wed 0.585 ### 0.58 0.58 26.1 26.1 ###
2012-May-01 Tue 0.585 0.59 0.58 0.58 2,452,743 1,434,854 25.4 25.4 ###
2012-Apr-30 Mon ### ### 0.58 0.59 4,256,554 ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 19.6 19.6 0.0
2012-Apr-26 Thu ### 0.625 ### ### 4,453,385 1,391,682 ### ### 0.0
2012-Apr-24 Tue ### ### ### ### 24.9 24.9 0.0
2012-Apr-23 Mon ### 0.625 ### ### 81.0 81.0 0.0
2012-Apr-20 Fri ### 0.625 ### ### ### ### 0.0
2012-Apr-19 Thu ### 0.625 ### 0.625 ### ### 0.0
2012-Apr-18 Wed ### 0.625 ### 0.625 80.9 80.9 0.0
2012-Apr-17 Tue ### ### ### ### 17.5 17.5 0.0
2012-Apr-16 Mon ### ### ### ### 2,168,046 0 ### ### 0.0
2012-Apr-13 Fri ### ### ### 0.625 6,291,358 0 82.4 82.4 0.0
2012-Apr-12 Thu ### ### ### ### 67.6 67.6 0.0
2012-Apr-11 Wed ### ### ### ### 82.9 82.9 0.0
2012-Apr-10 Tue ### ### ### ### 2,829,425 0 ### ### 0.0
2012-Apr-05 Thu ### 0.627 ### 0.625 ### ### 0.0
2012-Apr-04 Wed 0.625 0.625 ### ### 4,921,083 ### ### ### 0.0
2012-Apr-03 Tue ### ### 0.625 ### 3,181,642 ### 24.0 24.0 0.0
2012-Apr-02 Mon 0.625 ### 0.625 0.625 2,667,653 833,641 ### ### 0.0
2012-Mar-30 Fri ### 0.625 ### ### 66.9 66.9 0.0
2012-Mar-29 Thu ### 0.625 ### ### 2,481,142 775,356 ### ### 0.0
2012-Mar-28 Wed ### ### ### 0.625 2,106,523 0 20.7 20.7 0.0
2012-Mar-27 Tue ### ### 0.625 ### 2,683,642 ### ### ### 0.0
2012-Mar-26 Mon ### ### ### ### 13.3 13.3 0.0
2012-Mar-23 Fri ### ### 0.625 ### 2,185,151 682,859 68.2 68.2 0.0
2012-Mar-22 Thu 0.645 0.645 ### ### 1,613,520 ### ### ### 0.0
2012-Mar-21 Wed ### ### ### ### 69.1 69.1 0.0
2012-Mar-20 Tue ### ### 0.655 0.655 2,456,923 804,642 ### ### ###
2012-Mar-19 Mon 0.645 ### ### ### 3,684,486 0 89.9 89.9 0.0
2012-Mar-16 Fri ### 0.655 ### ### 2,820,757 ### 17.7 17.7 0.0
2012-Mar-15 Thu 0.645 0.655 0.625 0.645 74.4 74.4 ###
2012-Mar-14 Wed ### 0.655 ### ### 3,961,088 1,297,256 85.4 85.4 0.0
2012-Mar-13 Tue ### 0.625 ### 0.625 72.2 72.2 0.0
2012-Mar-12 Mon ### 0.625 ### ### ### ### 0.0
2012-Mar-09 Fri ### 0.625 ### ### 4,306,055 1,345,642 ### ### 0.0
2012-Mar-08 Thu ### 0.625 ### ### 17.2 17.2 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 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
     Prev Section 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 2024-06-12 10:02:38 thru 2024-06-12 10:02:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000