|
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 07:42:21 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(GBG) GINDALBIE METALS LTD Daily Prices Page 31...
|
TOC    Company Info for GBG    Limits |
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).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 9
| 0.0 |
MAX
| ###
| 56,507,771
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for GBG    Bottom |
End of day Prices (full format), 150 Days for (GBG) GINDALBIE METALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.001 |
2001-Jul-17 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 18,750
| 0
| ###
| ###
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 74,250
| 0
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
| 5,750
| 0
| 72.5
| 72.5
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 144,150
| 0
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| 0.125
| 0.125
| ###
| ###
| 104,940
| 6,558
| 11.0
| 11.0
| 0.0 |
2001-Jun-27 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 70.6
| 70.6
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2001-Jun-21 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 70.5
| 70.5
| 0.0 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 4.0
| 4.0
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| 12.9
| 12.9
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 125,073
| 0
| 16.2
| 16.2
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
| 54,927
| 0
| 75.5
| 75.5
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
| 43,846
| 0
| 71.7
| 71.7
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 30,477
| 0
| 16.1
| 16.1
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| 0.145
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-May-30 Wed
| ###
| ###
| 0.145
| ###
| 115,481
| 8,372
| ###
| ###
| 0.0 |
2001-May-29 Tue
| ###
| ###
| 0.145
| 0.145
| 299,970
| 21,747
| ###
| ###
| ### |
2001-May-28 Mon
| 0.145
| ###
| 0.145
| 0.145
| 384,950
| ###
| ###
| ###
| ### |
2001-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| 0.145
| ###
| ###
| 107,355
| 7,783
| 71.8
| 71.8
| 0.0 |
2001-May-23 Wed
| 0.145
| 0.145
| ###
| 0.145
| 215,777
| 15,643
| ###
| ###
| ### |
2001-May-22 Tue
| ###
| ###
| ###
| ###
| 268,625
| 0
| ###
| ###
| 0.0 |
2001-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| 11.1
| 11.1
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
| 200,725
| 0
| 3.4
| 3.4
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-14 Mon
| 0.123
| ###
| 0.123
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2001-May-11 Fri
| 0.125
| 0.125
| ###
| ###
| 88,880
| 5,555
| 8.9
| 8.9
| 0.0 |
2001-May-10 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 68.7
| 68.7
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-08 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2001-May-07 Mon
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
| 77,250
| 0
| 70.3
| 70.3
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 86,750
| 0
| 7.8
| 7.8
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 186,250
| 0
| 94.4
| 94.4
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
| 87,525
| 0
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 46,920
| 0
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 17,850
| 0
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
| 47,120
| 0
| 76.2
| 76.2
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
| 52,880
| 0
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
| 140,952
| 0
| 70.5
| 70.5
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 146,948
| 0
| 72.9
| 72.9
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Jan-25 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 68.7
| 68.7
| 0.0 |
2001-Jan-24 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
| 102,950
| 0
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| 0.125
| 0.125
| ###
| ###
| 132,450
| 8,278
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 56,250
| ###
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| 0.125
| 0.125
| 96,740
| 6,046
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2000-Dec-19 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 74.6
| 74.6
| ### |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 6,140
| 0
| 74.5
| 74.5
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| 0.145
| 0.145
| ###
| ###
| 192,750
| 13,974
| 2.6
| 2.6
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Dec-06 Wed
| ###
| 0.145
| ###
| 0.145
| 24,650
| 1,787
| 94.0
| 94.0
| ### |
2000-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| 90.0
| 90.0
| ### |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| 0.145
| ###
| ###
| 73,750
| 5,346
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
| 187,250
| 0
| 76.2
| 76.2
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
| 90,720
| 0
| 74.9
| 74.9
| 0.0 |
2000-Nov-22 Wed
| ###
| 0.145
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
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 07:42:21 thru 2024-04-30 07:42:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|