Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Apr-30 06:01:32 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 22...

     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
2006-Nov-15 Wed ### 0.545 ### ### 68.4 68.4 0.0
2006-Nov-14 Tue ### 0.54 ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### 0.56 0.5 0.53 ### ### 0.0
2006-Nov-10 Fri 0.5 0.52 0.49 0.52 1,303,274 658,153 89.6 89.6 0.0
2006-Nov-09 Thu 0.5 0.51 0.475 ### 1,353,552 666,624 28.4 28.4 0.0
2006-Nov-08 Wed 0.475 ### 0.475 ### ### ### 0.0
2006-Nov-07 Tue 0.475 0.48 0.47 0.475 68.1 68.1 ###
2006-Nov-06 Mon 0.45 ### 0.45 0.47 1,154,183 ### 90.1 90.1 ###
2006-Nov-03 Fri 0.445 0.45 ### 0.44 23.4 23.4 ###
2006-Nov-02 Thu 0.45 0.455 0.445 0.445 ### ### ###
2006-Nov-01 Wed 0.46 0.46 0.445 0.45 1,644,976 744,351 ### ### 0.0
2006-Oct-31 Tue 0.475 0.48 0.455 ### 18.5 18.5 0.0
2006-Oct-30 Mon ### ### 0.47 0.48 ### ### 0.0
2006-Oct-27 Fri 0.5 0.5 0.485 ### ### ### 0.0
2006-Oct-26 Thu 0.52 0.53 0.5 0.5 7.6 7.6 0.0
2006-Oct-25 Wed ### 0.54 0.5 0.53 5,632,171 2,928,728 87.5 87.5 0.0
2006-Oct-24 Tue 0.485 0.52 0.485 0.51 95.8 95.8 ###
2006-Oct-23 Mon 0.49 ### 0.485 0.485 25.7 25.7 0.0
2006-Oct-20 Fri 0.49 ### 0.485 0.49 66.8 66.8 ###
2006-Oct-19 Thu 0.5 0.5 0.485 0.49 386,454 190,328 ### ### ###
2006-Oct-18 Wed ### 0.5 0.48 0.5 73.4 73.4 0.0
2006-Oct-17 Tue 0.475 0.5 0.475 0.49 4,531,520 ### ### ### ###
2006-Oct-16 Mon 0.455 0.47 0.455 0.47 565,321 ### ### ### ###
2006-Oct-13 Fri 0.47 0.475 0.45 0.45 874,258 404,344 6.7 6.7 0.0
2006-Oct-12 Thu 0.445 ### ### ### 2,780,677 0 91.4 91.4 0.0
2006-Oct-11 Wed 0.42 0.445 0.42 0.445 94.5 94.5 ###
2006-Oct-10 Tue 0.42 0.42 ### ### 5,726,182 ### ### ### 0.0
2006-Oct-09 Mon 0.425 0.43 ### 0.42 22.0 22.0 ###
2006-Oct-06 Fri 0.425 ### 0.425 0.425 64.5 64.5 ###
2006-Oct-05 Thu 0.42 0.425 0.42 0.42 63.5 63.5 ###
2006-Oct-04 Wed ### ### 0.42 0.42 ### ### ###
2006-Oct-03 Tue 0.43 0.445 0.43 0.445 530,777 ### ### ### ###
2006-Oct-02 Mon 0.425 ### 0.425 ### 86.6 86.6 0.0
2006-Sep-29 Fri ### 0.425 0.41 0.425 83.1 83.1 ###
2006-Sep-28 Thu 0.42 0.425 0.41 ### 18.0 18.0 0.0
2006-Sep-27 Wed 0.42 0.42 ### 0.42 367,643 ### ### ### ###
2006-Sep-26 Tue 0.42 0.43 0.42 0.425 45,255 ### 81.5 81.5 ###
2006-Sep-25 Mon ### 0.425 0.41 0.42 80.3 80.3 ###
2006-Sep-22 Fri 0.4 0.425 0.4 0.425 425,259 ### ### ### ###
2006-Sep-21 Thu 0.42 0.42 0.4 0.4 859,546 ### 6.1 6.1 0.0
2006-Sep-20 Wed 0.43 0.44 0.42 0.42 552,980 237,781 ### ### ###
2006-Sep-19 Tue 0.44 0.45 0.425 0.425 1,162,943 508,787 ### ### ###
2006-Sep-18 Mon 0.44 0.445 ### 0.445 639,421 142,271 78.5 78.5 ###
2006-Sep-15 Fri 0.45 0.455 0.445 0.445 894,226 ### 23.2 23.2 ###
2006-Sep-14 Thu 0.475 0.475 0.45 0.45 8,718,753 4,032,423 ### ### 0.0
2006-Sep-13 Wed 0.455 ### 0.445 0.475 1,801,281 400,785 ### ### ###
2006-Sep-12 Tue 0.46 ### 0.44 0.46 ### ### 0.0
2006-Sep-11 Mon 0.475 0.485 0.455 0.47 926,828 ### ### ### ###
2006-Sep-08 Fri 0.485 0.49 0.47 0.47 ### ### ###
2006-Sep-07 Thu ### 0.5 0.49 ### 65.2 65.2 0.0
2006-Sep-06 Wed ### 0.5 0.47 0.485 15.5 15.5 0.0
2006-Sep-05 Tue 0.49 0.52 0.49 0.5 ### ### 0.0
2006-Sep-04 Mon ### ### 0.485 0.49 166,548 40,387 22.7 22.7 ###
2006-Sep-01 Fri 0.485 ### 0.485 0.485 205,225 ### 69.1 69.1 0.0
2006-Aug-31 Thu 0.5 0.5 0.485 0.485 9.2 9.2 0.0
2006-Aug-30 Wed 0.475 0.51 0.475 ### 2,476,674 ### 95.1 95.1 0.0
2006-Aug-29 Tue 0.46 0.475 0.455 0.47 682,775 ### ### ### ###
2006-Aug-28 Mon 0.455 ### 0.44 ### ### ### 0.0
2006-Aug-25 Fri 0.47 0.47 0.42 ### 1,417,370 630,729 ### ### 0.0
2006-Aug-24 Thu 0.475 0.475 0.46 0.47 29.2 29.2 ###
2006-Aug-23 Wed 0.475 0.48 0.47 0.47 19.4 19.4 ###
2006-Aug-22 Tue 0.48 0.48 0.46 0.47 836,343 393,081 15.0 15.0 ###
2006-Aug-21 Mon 0.485 0.485 0.475 0.48 249,624 ### 22.3 22.3 0.0
2006-Aug-18 Fri 0.49 ### 0.48 0.48 224,283 53,827 14.3 14.3 0.0
2006-Aug-17 Thu ### 0.49 0.46 0.49 1,067,083 ### 94.8 94.8 ###
2006-Aug-16 Wed 0.485 0.485 0.46 0.47 ### ### ###
2006-Aug-15 Tue 0.485 0.49 0.46 0.49 1,959,941 930,971 ### ### ###
2006-Aug-14 Mon 0.5 0.5 0.485 0.49 ### ### ###
2006-Aug-11 Fri ### ### 0.48 0.5 1,611,870 386,848 11.8 11.8 0.0
2006-Aug-10 Thu ### ### ### ### 820,171 0 8.0 8.0 0.0
2006-Aug-09 Wed 0.525 0.55 0.525 0.525 362,885 195,050 ### ### 0.0
2006-Aug-08 Tue 0.555 0.555 0.53 0.53 ### ### 0.0
2006-Aug-07 Mon ### ### 0.55 0.56 26.8 26.8 ###
2006-Aug-04 Fri ### ### 0.555 ### 453,421 125,824 73.9 73.9 0.0
2006-Aug-03 Thu ### 0.57 ### 0.57 726,979 207,189 95.8 95.8 ###
2006-Aug-02 Wed 0.545 0.545 ### ### 19.7 19.7 0.0
2006-Aug-01 Tue 0.53 0.54 0.53 0.54 465,655 249,125 87.4 87.4 0.0
2006-Jul-31 Mon 0.55 0.55 0.53 0.54 ### ### 0.0
2006-Jul-28 Fri 0.56 0.56 0.54 0.55 504,570 ### 18.4 18.4 ###
2006-Jul-27 Thu 0.555 0.555 0.545 0.55 735,323 404,427 ### ### ###
2006-Jul-26 Wed 0.57 0.58 0.56 0.56 271,679 154,857 ### ### ###
2006-Jul-25 Tue 0.58 0.585 0.555 0.57 517,588 295,025 19.2 19.2 ###
2006-Jul-24 Mon ### ### ### 0.575 ### ### ###
2006-Jul-21 Fri ### ### 0.575 0.59 28.7 28.7 0.0
2006-Jul-20 Thu 0.59 ### 0.57 ### 76.7 76.7 0.0
2006-Jul-19 Wed 0.58 0.585 0.575 0.575 1,292,772 ### 31.7 31.7 ###
2006-Jul-18 Tue 0.55 ### 0.545 0.56 387,728 105,655 85.5 85.5 ###
2006-Jul-17 Mon 0.56 0.56 ### 0.54 1,387,745 ### ### ### 0.0
2006-Jul-14 Fri 0.59 0.59 0.555 0.575 861,926 493,452 18.0 18.0 ###
2006-Jul-13 Thu 0.58 0.59 0.58 0.59 897,481 525,026 ### ### 0.0
2006-Jul-12 Wed 0.58 0.59 ### 0.57 ### ### ###
2006-Jul-11 Tue ### ### 0.575 0.575 8.6 8.6 ###
2006-Jul-10 Mon 0.575 ### 0.575 ### 94.3 94.3 0.0
2006-Jul-07 Fri ### 0.55 ### 0.55 1,980,753 ### 94.1 94.1 ###
2006-Jul-06 Thu 0.49 ### 0.48 ### ### ### 0.0
2006-Jul-05 Wed 0.47 ### ### 0.49 90.5 90.5 ###
2006-Jul-04 Tue 0.48 0.48 ### ### 1,269,254 304,620 10.7 10.7 0.0
2006-Jul-03 Mon 0.5 0.5 0.47 0.48 1,620,341 ### 5.7 5.7 0.0
2006-Jun-30 Fri 0.51 0.52 0.485 0.49 6,901,552 3,468,029 ### ### ###
2006-Jun-28 Wed ### 0.49 0.455 0.49 1,369,943 ### 93.3 93.3 ###
2006-Jun-27 Tue 0.475 ### 0.455 0.48 672,842 153,071 ### ### 0.0
2006-Jun-26 Mon ### ### 0.47 0.47 530,743 124,724 ### ### ###
2006-Jun-23 Fri ### ### 0.49 ### 72.7 72.7 0.0
2006-Jun-22 Thu 0.51 0.51 0.49 0.5 ### ### 0.0
2006-Jun-21 Wed 0.51 0.52 0.49 ### 12.6 12.6 0.0
2006-Jun-20 Tue 0.525 0.53 0.48 0.485 4.2 4.2 0.0
2006-Jun-19 Mon ### 0.54 ### 0.54 83.7 83.7 0.0
2006-Jun-16 Fri 0.53 0.555 0.51 0.54 ### ### 0.0
2006-Jun-15 Thu 0.52 0.52 0.48 0.48 970,428 ### 1.1 1.1 0.0
2006-Jun-14 Wed 0.43 ### 0.41 ### 5,722,540 1,173,120 98.8 98.8 0.0
2006-Jun-13 Tue 0.47 0.47 ### 0.44 2,373,445 557,759 ### ### ###
2006-Jun-09 Fri 0.51 0.525 0.475 0.485 1,917,449 958,724 7.9 7.9 0.0
2006-Jun-08 Thu 0.55 0.555 0.51 ### 949,176 ### ### ### 0.0
2006-Jun-07 Wed 0.55 0.56 0.545 0.555 77.3 77.3 ###
2006-Jun-06 Tue ### ### 0.545 0.555 505,147 137,652 ### ### ###
2006-Jun-05 Mon ### ### 0.58 0.58 11.3 11.3 ###
2006-Jun-02 Fri 0.585 ### 0.585 ### 576,849 168,728 ### ### 0.0
2006-Jun-01 Thu ### ### 0.59 0.59 949,048 ### 7.1 7.1 0.0
2006-May-31 Wed ### ### 0.56 ### 1,514,286 ### 10.8 10.8 0.0
2006-May-30 Tue ### ### ### 0.625 ### ### 0.0
2006-May-29 Mon 0.56 0.59 0.56 0.59 92.8 92.8 0.0
2006-May-26 Fri ### ### 0.53 0.555 90.1 90.1 ###
2006-May-25 Thu 0.55 0.55 0.525 0.53 ### ### 0.0
2006-May-24 Wed 0.525 0.585 0.525 0.55 3,614,949 ### ### ### ###
2006-May-23 Tue 0.55 0.55 0.5 0.52 2,969,755 1,559,121 9.3 9.3 0.0
2006-May-22 Mon ### ### ### 0.575 ### ### ###
2006-May-19 Fri ### ### ### ### 1,581,253 0 ### ### 0.0
2006-May-18 Thu ### ### ### ### 930,082 0 12.0 12.0 0.0
2006-May-17 Wed ### 0.675 ### ### 1,838,977 620,654 94.1 94.1 0.0
2006-May-16 Tue 0.645 0.645 ### ### 27.4 27.4 0.0
2006-May-15 Mon 0.685 0.685 ### ### 1,424,325 ### ### ### 0.0
2006-May-12 Fri ### 0.71 ### 0.71 917,920 ### ### ### ###
2006-May-11 Thu 0.7 0.71 ### 0.71 1,047,477 371,854 79.6 79.6 ###
2006-May-10 Wed 0.7 ### ### 0.7 68.6 68.6 ###
2006-May-09 Tue ### 0.71 ### ### ### ### 0.0
2006-May-08 Mon 0.7 0.7 0.685 0.685 17.3 17.3 0.0
2006-May-05 Fri ### 0.72 ### ### 690,646 ### 13.2 13.2 0.0
2006-May-04 Thu ### ### ### ### 1,562,859 0 ### ### 0.0
2006-May-03 Wed 0.74 0.75 ### 0.71 2,091,975 ### ### ### ###
2006-May-02 Tue 0.76 ### ### ### 6,411,089 0 14.4 14.4 0.0
2006-May-01 Mon ### 0.745 ### 0.745 4,031,451 ### 94.8 94.8 ###
2006-Apr-28 Fri ### ### 0.685 ### ### ### 0.0
2006-Apr-27 Thu ### ### 0.685 ### ### ### 0.0
2006-Apr-26 Wed 0.7 0.7 ### ### 1,251,525 ### 21.9 21.9 0.0
2006-Apr-24 Mon ### 0.7 0.685 ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### ### 0.685 0.7 2,658,151 ### 79.1 79.1 ###
2006-Apr-19 Wed 0.71 ### ### ### 5,292,923 0 ### ### 0.0
2006-Apr-18 Tue ### 0.71 ### 0.7 86.7 86.7 ###
2006-Apr-13 Thu 0.685 ### 0.675 ### 29.4 29.4 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 06:01:32 thru 2024-04-30 06:01:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000