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 Tue 24-Apr-30 05:24:49 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 18...

     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 .. Monday 29th April 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
2009-Apr-01 Wed ### ### 0.545 0.545 4.6 4.6 0.0
2009-Mar-31 Tue 0.585 0.59 0.56 0.59 69.2 69.2 0.0
2009-Mar-30 Mon 0.57 ### 0.555 ### 89.7 89.7 0.0
2009-Mar-27 Fri 0.545 0.575 0.545 ### 1,212,274 678,873 ### ### 0.0
2009-Mar-26 Thu 0.53 0.55 0.53 0.55 82.2 82.2 ###
2009-Mar-25 Wed ### 0.54 ### ### 1,904,627 514,249 ### ### 0.0
2009-Mar-24 Tue 0.525 0.525 ### 0.51 ### ### ###
2009-Mar-23 Mon 0.56 0.56 0.53 0.53 7.3 7.3 0.0
2009-Mar-20 Fri ### 0.57 0.54 0.555 1,151,344 ### ### ### ###
2009-Mar-19 Thu 0.57 0.59 0.56 0.575 3,390,221 1,949,377 ### ### ###
2009-Mar-18 Wed 0.575 0.575 0.555 ### 1,195,283 ### 25.6 25.6 0.0
2009-Mar-17 Tue 0.555 0.57 0.55 0.57 73.9 73.9 ###
2009-Mar-16 Mon 0.57 0.575 0.555 0.555 1,930,685 ### 15.2 15.2 ###
2009-Mar-13 Fri 0.57 0.585 0.56 0.585 74.0 74.0 ###
2009-Mar-12 Thu 0.57 0.58 0.56 0.56 22.7 22.7 ###
2009-Mar-11 Wed 0.59 0.59 0.57 0.58 ### ### ###
2009-Mar-10 Tue ### 0.58 ### 0.575 552,148 160,122 79.5 79.5 ###
2009-Mar-09 Mon 0.58 0.58 0.56 0.56 917,451 522,947 15.7 15.7 ###
2009-Mar-06 Fri ### ### 0.58 0.585 1,004,140 ### 16.4 16.4 ###
2009-Mar-05 Thu ### ### ### ### 15.1 15.1 0.0
2009-Mar-04 Wed 0.58 ### 0.58 ### 93.2 93.2 0.0
2009-Mar-03 Tue 0.585 ### 0.57 0.585 74.5 74.5 ###
2009-Mar-02 Mon ### ### ### ### 746,489 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 1,085,684 0 90.8 90.8 0.0
2009-Feb-26 Thu ### ### 0.59 ### ### ### 0.0
2009-Feb-25 Wed ### ### 0.59 ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 507,077 0 27.6 27.6 0.0
2009-Feb-23 Mon ### ### ### ### 498,256 0 ### ### 0.0
2009-Feb-20 Fri 0.625 ### ### ### ### ### 0.0
2009-Feb-19 Thu ### ### ### 0.625 ### ### 0.0
2009-Feb-18 Wed ### ### 0.59 ### 1,035,929 ### 87.9 87.9 0.0
2009-Feb-17 Tue ### 0.655 0.625 0.625 698,720 447,180 18.4 18.4 0.0
2009-Feb-16 Mon 0.675 0.675 ### 0.645 510,948 172,444 11.8 11.8 ###
2009-Feb-13 Fri ### ### ### ### 906,721 0 ### ### 0.0
2009-Feb-12 Thu ### ### ### 0.625 ### ### 0.0
2009-Feb-11 Wed ### 0.625 0.59 ### 84.1 84.1 0.0
2009-Feb-10 Tue ### ### ### ### 921,659 0 15.6 15.6 0.0
2009-Feb-09 Mon ### 0.7 ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 90.1 90.1 0.0
2009-Feb-05 Thu ### ### 0.585 ### 1,233,879 ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue 0.585 ### 0.585 0.625 1,330,041 ### 94.5 94.5 0.0
2009-Feb-02 Mon 0.575 ### 0.57 0.59 83.3 83.3 0.0
2009-Jan-30 Fri ### 0.59 ### 0.57 ### ### ###
2009-Jan-29 Thu 0.585 ### ### 0.575 984,175 0 ### ### ###
2009-Jan-28 Wed ### 0.59 0.53 0.575 1,065,058 ### ### ### ###
2009-Jan-27 Tue 0.54 0.54 ### 0.54 712,645 ### 75.1 75.1 0.0
2009-Jan-23 Fri 0.57 0.57 ### 0.51 5.0 5.0 ###
2009-Jan-22 Thu 0.575 ### 0.57 0.57 657,425 ### ### ### ###
2009-Jan-21 Wed 0.585 0.59 ### 0.57 1,519,674 ### 22.5 22.5 ###
2009-Jan-20 Tue ### ### 0.585 ### 24.1 24.1 0.0
2009-Jan-19 Mon 0.645 0.655 ### ### 36.0 36.0 0.0
2009-Jan-16 Fri 0.685 0.7 ### ### 1,794,452 628,058 ### ### 0.0
2009-Jan-15 Thu 0.675 ### ### 0.675 1,678,086 0 81.0 81.0 0.0
2009-Jan-14 Wed 0.675 0.74 0.655 0.71 3,474,941 2,423,771 90.5 90.5 ###
2009-Jan-13 Tue ### ### ### ### 91.3 91.3 0.0
2009-Jan-12 Mon ### 0.685 ### ### 907,848 ### ### ### 0.0
2009-Jan-09 Fri ### 0.685 ### 0.685 1,178,744 ### 83.7 83.7 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed 0.625 0.7 ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 995,850 0 17.4 17.4 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri 0.59 ### 0.58 ### ### ### 0.0
2008-Dec-31 Wed 0.585 0.59 ### 0.59 657,456 193,949 63.6 63.6 0.0
2008-Dec-30 Tue ### ### 0.54 0.585 ### ### ###
2008-Dec-29 Mon ### ### ### ### 1,007,977 0 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 454,721 0 83.4 83.4 0.0
2008-Dec-23 Tue ### ### 0.59 ### 2,644,175 ### ### ### 0.0
2008-Dec-22 Mon ### ### 0.57 ### 3,479,729 991,722 ### ### 0.0
2008-Dec-19 Fri 0.53 ### 0.525 ### 98.6 98.6 0.0
2008-Dec-18 Thu 0.48 0.525 ### 0.525 ### ### 0.0
2008-Dec-17 Wed 0.46 0.5 0.46 0.47 80.5 80.5 ###
2008-Dec-16 Tue 0.455 0.46 0.44 0.46 80.9 80.9 0.0
2008-Dec-15 Mon 0.42 ### 0.42 0.45 1,222,920 ### 92.0 92.0 0.0
2008-Dec-12 Fri ### 0.43 ### 0.42 755,920 162,522 78.8 78.8 ###
2008-Dec-11 Thu 0.445 0.445 0.42 0.42 ### ### ###
2008-Dec-10 Wed 0.44 0.44 0.425 0.44 66.9 66.9 ###
2008-Dec-09 Tue 0.455 0.455 ### 0.44 1,182,853 ### ### ### ###
2008-Dec-08 Mon 0.42 0.445 0.42 0.44 87.8 87.8 ###
2008-Dec-05 Fri 0.42 0.445 0.42 0.42 ### ### ###
2008-Dec-04 Thu 0.44 0.45 0.4 0.4 1,400,271 ### 8.7 8.7 0.0
2008-Dec-03 Wed 0.42 0.47 ### 0.42 ### ### ###
2008-Dec-02 Tue ### 0.425 0.4 0.4 1,610,876 664,486 30.9 30.9 0.0
2008-Dec-01 Mon 0.41 0.45 0.41 ### 92.1 92.1 0.0
2008-Nov-28 Fri 0.41 ### ### 0.41 66.2 66.2 ###
2008-Nov-27 Thu ### 0.42 0.385 ### 17.1 17.1 0.0
2008-Nov-26 Wed 0.4 ### 0.385 ### 730,452 ### 29.2 29.2 0.0
2008-Nov-25 Tue ### ### 0.385 0.385 26.0 26.0 0.0
2008-Nov-24 Mon 0.375 0.375 ### ### 1,047,584 196,422 22.5 22.5 0.0
2008-Nov-21 Fri ### 0.375 ### 0.345 ### ### 0.0
2008-Nov-20 Thu ### ### ### 0.345 1,483,985 0 ### ### 0.0
2008-Nov-19 Wed ### ### ### ### 1,292,645 0 19.6 19.6 0.0
2008-Nov-18 Tue 0.4 ### 0.385 ### ### ### 0.0
2008-Nov-17 Mon 0.42 0.42 ### ### 41.1 41.1 0.0
2008-Nov-14 Fri ### 0.45 0.42 0.43 ### ### ###
2008-Nov-13 Thu ### ### ### 0.41 1,741,027 0 ### ### ###
2008-Nov-12 Wed ### ### ### 0.42 ### ### ###
2008-Nov-11 Tue ### ### 0.385 0.4 10.2 10.2 0.0
2008-Nov-10 Mon 0.58 0.58 0.44 0.44 0.3 0.3 ###
2008-Nov-07 Fri ### ### ### ### 0 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 0 0.0
2008-Nov-04 Tue ### ### ### ### 0 0.0
2008-Nov-03 Mon ### ### ### ### 0 0.0
2008-Oct-31 Fri ### 0.43 ### ### 2,318,447 ### ### ### 0.0
2008-Oct-30 Thu ### ### ### ### 2,181,750 0 ### ### 0.0
2008-Oct-29 Wed ### ### 0.345 0.345 ### ### 0.0
2008-Oct-28 Tue ### 0.355 ### ### 1,751,385 310,870 ### ### 0.0
2008-Oct-27 Mon ### ### 0.325 ### 1,293,377 210,173 89.7 89.7 0.0
2008-Oct-24 Fri ### ### ### ### 18.7 18.7 0.0
2008-Oct-23 Thu ### 0.385 0.345 ### 4,108,177 1,499,484 ### ### 0.0
2008-Oct-22 Wed ### 0.385 ### ### 78.9 78.9 0.0
2008-Oct-21 Tue ### ### 0.385 0.385 27.4 27.4 0.0
2008-Oct-20 Mon 0.4 0.41 ### ### 8.6 8.6 0.0
2008-Oct-17 Fri 0.49 0.5 0.4 ### ### ### 0.0
2008-Oct-16 Thu ### 0.455 0.4 0.45 ### ### 0.0
2008-Oct-15 Wed 0.54 0.54 0.48 0.48 ### ### 0.0
2008-Oct-14 Tue 0.56 ### 0.51 0.53 ### ### 0.0
2008-Oct-13 Mon ### 0.44 ### 0.44 5,192,172 1,142,277 ### ### ###
2008-Oct-10 Fri 0.4 0.4 ### 0.325 6.9 6.9 ###
2008-Oct-09 Thu 0.48 0.48 0.41 0.455 5,695,675 2,534,575 23.8 23.8 0.0
2008-Oct-08 Wed 0.525 0.54 0.48 ### ### ### 0.0
2008-Oct-07 Tue 0.5 0.58 0.48 0.58 97.7 97.7 ###
2008-Oct-06 Mon ### ### 0.57 0.57 ### ### ###
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### 0.655 ### 78.4 78.4 0.0
2008-Oct-01 Wed ### 0.72 ### ### 1,459,140 ### 11.1 11.1 0.0
2008-Sep-30 Tue 0.72 0.73 ### 0.685 2,848,649 1,039,756 12.6 12.6 0.0
2008-Sep-29 Mon 0.79 0.825 ### 0.79 83.0 83.0 ###
2008-Sep-26 Fri 0.78 ### 0.77 0.78 909,255 ### ### ### 0.1
2008-Sep-25 Thu 0.755 0.785 0.75 0.76 2,011,573 1,543,882 ### ### 0.1
2008-Sep-24 Wed 0.72 ### ### 0.76 89.5 89.5 0.1
2008-Sep-23 Tue ### ### 0.725 0.725 10.8 10.8 ###
2008-Sep-22 Mon 0.79 0.81 0.76 0.785 38.8 38.8 ###
2008-Sep-19 Fri ### ### 0.685 0.7 3,791,721 ### ### ### ###
2008-Sep-18 Thu 0.645 ### 0.59 0.645 ### ### ###
2008-Sep-17 Wed 0.755 0.76 ### 0.7 2,510,142 953,853 ### ### ###
2008-Sep-16 Tue 0.75 0.78 ### 0.76 2,645,246 1,031,645 74.7 74.7 0.1
2008-Sep-15 Mon 0.85 0.85 ### ### ### ### 0.0
2008-Sep-12 Fri 0.84 0.85 0.82 0.85 1,400,174 1,169,145 ### ### ###
2008-Sep-11 Thu 0.85 ### ### 0.82 2,213,254 0 23.4 23.4 0.1
2008-Sep-10 Wed 0.825 0.87 0.82 0.87 93.8 93.8 0.1
2008-Sep-09 Tue ### ### 0.84 0.85 27.3 27.3 ###
2008-Sep-08 Mon 0.85 0.87 0.84 ### ### ### 0.0
2008-Sep-05 Fri 0.83 0.85 ### ### 3,086,247 1,311,654 ### ### 0.0
2008-Sep-04 Thu ### ### ### 0.875 ### ### 0.1
2008-Sep-03 Wed ### 0.975 ### ### 5,617,772 ### ### ### 0.0
2008-Sep-02 Tue ### ### ### 1 5,512,985 0 ### ### ###
2008-Sep-01 Mon ### ### ### ### 97.6 97.6 0.0
2008-Aug-29 Fri ### ### 0.89 ### 1,951,952 ### 15.8 15.8 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 >>
     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 2024-04-30 05:24:49 thru 2024-04-30 05:24:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000