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 Sat 24-Jun-01 10:17:17 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 30...

     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 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
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
2006-Apr-11 Tue 0.72 0.72 0.685 ### ### ### 0.0
2006-Apr-10 Mon 0.725 0.73 ### 0.725 2,057,456 750,971 72.0 72.0 ###
2006-Apr-07 Fri ### 0.745 0.7 0.73 89.0 89.0 0.1
2006-Apr-06 Thu ### ### 0.645 ### 4,245,585 ### 87.4 87.4 0.0
2006-Apr-05 Wed 0.71 0.72 ### 0.655 8,259,273 ### 2.9 2.9 ###
2006-Apr-04 Tue 0.725 0.78 ### 0.7 27,777,128 10,833,079 ### ### ###
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri 0.525 0.545 0.52 0.54 2,436,442 ### 83.3 83.3 0.0
2006-Mar-30 Thu 0.545 0.56 ### ### 6.1 6.1 0.0
2006-Mar-29 Wed 0.54 0.545 ### ### ### ### 0.0
2006-Mar-28 Tue ### 0.555 0.53 0.55 85.4 85.4 ###
2006-Mar-27 Mon ### 0.545 ### ### 2,947,425 803,173 ### ### 0.0
2006-Mar-24 Fri ### 0.51 0.49 0.51 1,502,151 751,075 ### ### ###
2006-Mar-23 Thu ### 0.52 ### ### 15.4 15.4 0.0
2006-Mar-22 Wed 0.47 0.5 0.47 ### 2,520,172 1,222,283 ### ### 0.0
2006-Mar-21 Tue 0.485 ### ### 0.47 12.8 12.8 ###
2006-Mar-20 Mon ### 0.5 0.46 0.48 9,293,373 ### ### ### 0.0
2006-Mar-17 Fri 0 0 0 0 0 0.0
2006-Mar-16 Thu 0.42 0.455 0.42 0.44 4,625,678 ### ### ### ###
2006-Mar-15 Wed 0.4 0.42 0.4 0.42 ### ### ###
2006-Mar-14 Tue 0.375 ### 0.375 ### 5,734,450 ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 86.8 86.8 0.0
2006-Mar-10 Fri ### ### ### ### 792,048 0 ### ### 0.0
2006-Mar-09 Thu ### ### 0.355 ### 2,515,672 ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### ### ### 0.385 14.3 14.3 0.0
2006-Mar-06 Mon 0.4 0.4 ### ### ### ### 0.0
2006-Mar-03 Fri 0.4 ### ### 0.4 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### 12.2 12.2 0.0
2006-Mar-01 Wed 0.4 ### ### 0.4 ### ### 0.0
2006-Feb-28 Tue 0.4 0.41 ### 0.41 84.2 84.2 ###
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri 0 0 0 0 0 0.0
2006-Feb-23 Thu 0.385 0.4 0.385 0.4 91.0 91.0 0.0
2006-Feb-22 Wed ### ### ### 0.385 1,157,189 0 ### ### 0.0
2006-Feb-21 Tue 0.375 ### 0.375 ### 1,938,524 363,473 ### ### 0.0
2006-Feb-20 Mon ### 0.375 0.355 ### 2,170,182 ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 3,023,079 0 ### ### 0.0
2006-Feb-16 Thu ### ### ### 0.355 3,229,579 0 9.7 9.7 0.0
2006-Feb-15 Wed ### ### ### ### 1,422,957 0 ### ### 0.0
2006-Feb-14 Tue ### 0.385 ### ### 90.2 90.2 0.0
2006-Feb-13 Mon 0.4 0.4 ### 0.375 3.5 3.5 ###
2006-Feb-10 Fri ### ### 0.4 0.4 7.6 7.6 0.0
2006-Feb-09 Thu ### 0.41 ### ### 1,892,875 ### ### ### 0.0
2006-Feb-08 Wed 0.41 0.41 ### ### 7.6 7.6 0.0
2006-Feb-07 Tue ### ### 0.42 0.425 14.6 14.6 ###
2006-Feb-06 Mon 0.4 0.42 0.4 0.42 1,438,178 589,652 ### ### ###
2006-Feb-03 Fri 0.385 ### 0.385 0.4 92.8 92.8 0.0
2006-Feb-02 Thu 0.385 ### ### ### 2,642,228 0 29.4 29.4 0.0
2006-Feb-01 Wed ### ### 0.385 0.385 859,386 ### 5.7 5.7 0.0
2006-Jan-31 Tue ### 0.41 ### ### ### ### 0.0
2006-Jan-30 Mon 0.425 0.425 ### ### ### ### 0.0
2006-Jan-27 Fri 0.42 0.43 0.41 0.41 ### ### ###
2006-Jan-25 Wed 0.41 0.42 ### 0.41 4,430,971 ### ### ### ###
2006-Jan-24 Tue ### 0.4 ### 0.4 3,982,624 796,524 ### ### 0.0
2006-Jan-23 Mon ### ### ### ### 94.5 94.5 0.0
2006-Jan-20 Fri ### ### ### ### 6,707,621 0 ### ### 0.0
2006-Jan-19 Thu 0.325 ### ### ### 76.2 76.2 0.0
2006-Jan-18 Wed ### 0.345 ### ### 4,268,623 ### 4.0 4.0 0.0
2006-Jan-17 Tue ### 0.345 ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 89.5 89.5 0.0
2006-Jan-13 Fri ### ### ### ### 931,745 0 ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 1,051,723 0 ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 871,150 0 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 1,884,428 0 ### ### 0.0
2006-Jan-06 Fri ### ### 0.29 ### 2,388,156 346,282 ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 3,181,243 0 ### ### 0.0
2006-Jan-04 Wed ### 0.325 ### 0.325 88.3 88.3 ###
2006-Jan-03 Tue ### ### 0.29 ### 3,863,320 560,181 ### ### 0.0
2005-Dec-30 Fri ### ### 0.285 0.285 995,244 141,822 4.6 4.6 ###
2005-Dec-29 Thu 0.29 ### 0.29 ### 322,140 ### 79.5 79.5 0.0
2005-Dec-28 Wed 0.28 0.29 0.28 0.285 81.6 81.6 ###
2005-Dec-27 Tue ### 0.28 ### 0.28 1,320,452 ### ### ### ###
2005-Dec-23 Fri ### 0.28 ### 0.28 1,320,452 ### ### ### ###
2005-Dec-22 Thu 0.26 0.27 0.26 0.26 66.3 66.3 0.0
2005-Dec-21 Wed ### ### ### ### 1,256,440 0 68.0 68.0 0.0
2005-Dec-20 Tue 0.275 0.275 0.26 0.26 1,322,826 353,855 4.0 4.0 0.0
2005-Dec-19 Mon 0.26 0.275 0.25 0.275 2,338,580 613,877 ### ### ###
2005-Dec-16 Fri 0.255 0.26 0.25 0.26 ### ### 0.0
2005-Dec-15 Thu 0.25 0.26 0.25 0.25 74.1 74.1 0.0
2005-Dec-14 Wed 0.255 0.26 0.245 0.245 1,742,051 ### 7.0 7.0 0.0
2005-Dec-13 Tue 0.28 0.28 0.255 0.255 2,044,558 ### 2.0 2.0 0.0
2005-Dec-12 Mon 0.28 0.28 0.27 0.27 9.2 9.2 ###
2005-Dec-09 Fri 0.285 0.285 0.27 0.28 ### ### ###
2005-Dec-08 Thu 0.285 0.29 0.28 0.285 ### ### ###
2005-Dec-07 Wed 0.275 0.29 0.275 0.29 2,398,441 677,559 94.6 94.6 ###
2005-Dec-06 Tue 0.285 0.285 0.27 0.275 ### ### ###
2005-Dec-05 Mon 0.285 ### 0.285 0.285 913,385 130,157 ### ### ###
2005-Dec-02 Fri 0.29 ### 0.28 0.285 1,353,929 189,550 17.8 17.8 ###


<< 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 2024-06-01 10:17:17 thru 2024-06-01 10:17:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000