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 07:28:29 PM 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 7...

     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
2015-Oct-09 Fri ### ### ### ### 231,880 0 94.3 94.3 0.0
2015-Oct-08 Thu ### ### ### ### 755,643 0 ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 186,222 0 ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 678,847 0 ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 72,780 0 60.2 60.2 0.0
2015-Oct-02 Fri ### ### ### ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 489,223 0 ### ### 0.0
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 27,780 0 ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 72.8 72.8 0.0
2015-Sep-24 Thu ### ### ### ### 70,189 0 86.5 86.5 0.0
2015-Sep-23 Wed ### ### ### ### 98.3 98.3 0.0
2015-Sep-22 Tue ### ### ### ### 823,543 0 95.5 95.5 0.0
2015-Sep-21 Mon ### ### ### ### ### ### 0.0
2015-Sep-18 Fri ### ### ### ### 655,277 0 ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 934,540 0 ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 64.6 64.6 0.0
2015-Sep-15 Tue ### ### ### ### 2.2 2.2 0.0
2015-Sep-14 Mon ### ### ### ### ### ### 0.0
2015-Sep-11 Fri 0.041 0.042 ### ### 1,102,745 23,157 ### ### 0.0
2015-Sep-10 Thu ### 0.042 ### ### 2,345,083 49,246 99.1 99.1 0.0
2015-Sep-09 Wed ### 0.041 ### ### ### ### 0.0
2015-Sep-08 Tue 0.025 ### 0.025 ### ### ### 0.0
2015-Sep-07 Mon 0.026 0.027 0.025 0.027 73,772 ### 94.1 94.1 ###
2015-Sep-04 Fri 0.025 0.026 0.025 0.026 ### ### ###
2015-Sep-03 Thu 0.025 0.025 0.024 0.025 312,043 7,645 81.1 81.1 ###
2015-Sep-02 Wed 0.026 0.026 0.024 0.024 ### ### ###
2015-Sep-01 Tue 0.025 0.026 0.025 0.026 ### ### ###
2015-Aug-31 Mon 0.025 0.028 0.025 0.026 92.4 92.4 ###
2015-Aug-28 Fri 0.025 0.028 0.024 0.027 ### ### ###
2015-Aug-27 Thu 0.026 0.026 0.025 0.025 660,483 16,842 ### ### ###
2015-Aug-26 Wed 0.026 0.026 0.025 0.026 ### ### ###
2015-Aug-25 Tue 0.024 0.026 0.023 0.026 2,942,487 ### ### ### ###
2015-Aug-24 Mon 0.023 0.025 0.022 0.025 ### ### ###
2015-Aug-21 Fri 0.023 0.024 0.023 0.023 ### ### ###
2015-Aug-20 Thu 0.023 0.024 0.023 0.024 1,203,223 28,275 ### ### ###
2015-Aug-19 Wed 0.023 0.024 0.023 0.024 484,687 ### ### ### ###
2015-Aug-18 Tue 0.022 0.024 0.022 0.023 94.0 94.0 ###
2015-Aug-17 Mon 0.022 0.023 0.022 0.023 93.7 93.7 ###
2015-Aug-14 Fri 0.022 0.022 0.022 0.022 916,776 ### ### ### ###
2015-Aug-13 Thu 0.023 0.023 0.023 0.023 101,749 2,340 71.9 71.9 ###
2015-Aug-12 Wed 0.021 0.023 0.021 0.023 98.1 98.1 ###
2015-Aug-11 Tue 0.022 0.022 0.021 0.022 75.7 75.7 ###
2015-Aug-10 Mon 0.021 0.022 0.021 0.022 61,455 1,321 94.2 94.2 ###
2015-Aug-07 Fri 0.021 0.022 0.021 0.022 ### ### ###
2015-Aug-06 Thu 0.021 0.022 0.021 0.022 539,989 ### 94.6 94.6 ###
2015-Aug-05 Wed 0.021 0.023 0.021 0.022 3,938,588 86,648 94.9 94.9 ###
2015-Aug-04 Tue 0.022 0.022 0.021 0.021 3,421,985 73,572 ### ### ###
2015-Aug-03 Mon 0.023 0.023 0.022 0.022 8.5 8.5 ###
2015-Jul-31 Fri 0.022 0.023 0.022 0.023 92.2 92.2 ###
2015-Jul-30 Thu 0.022 0.022 0.022 0.022 604,550 ### ### ### ###
2015-Jul-29 Wed 0.022 0.023 0.022 0.023 760,153 ### 93.3 93.3 ###
2015-Jul-28 Tue 0.024 0.024 0.022 0.022 3.4 3.4 ###
2015-Jul-27 Mon 0.022 0.024 0.022 0.024 97.8 97.8 ###
2015-Jul-24 Fri 0.023 0.024 0.023 0.024 ### ### ###
2015-Jul-23 Thu 0.022 0.024 0.022 0.024 97.5 97.5 ###
2015-Jul-22 Wed 0.022 0.023 0.022 0.023 292,029 6,570 ### ### ###
2015-Jul-21 Tue 0.022 0.023 0.021 0.023 1,129,346 24,845 93.2 93.2 ###
2015-Jul-20 Mon 0.022 0.022 0.022 0.022 178,876 ### 69.8 69.8 ###
2015-Jul-17 Fri 0.023 0.023 0.022 0.023 ### ### ###
2015-Jul-16 Thu 0.023 0.023 0.023 0.023 0 ###
2015-Jul-15 Wed 0.023 0.023 0.023 0.023 0 ###
2015-Jul-14 Tue 0.023 0.023 0.023 0.023 65.5 65.5 ###
2015-Jul-13 Mon 0.022 0.023 0.022 0.023 94.5 94.5 ###
2015-Jul-10 Fri 0.022 0.023 0.022 0.023 ### ### ###
2015-Jul-09 Thu ### ### ### ### 1,057,950 0 ### ### 0.0
2015-Jul-08 Wed 0.021 0.023 0.021 0.022 ### ### ###
2015-Jul-07 Tue 0.021 0.022 0.021 0.022 93.2 93.2 ###
2015-Jul-06 Mon 0.022 0.022 0.021 0.022 140,942 ### ### ### ###
2015-Jul-03 Fri ### 0.022 ### 0.022 ### ### ###
2015-Jul-02 Thu ### 0.021 ### 0.021 1,129,054 11,855 ### ### ###
2015-Jul-01 Wed ### 0.021 ### 0.021 91.3 91.3 ###
2015-Jun-30 Tue ### 0.022 ### ### 60.7 60.7 0.0
2015-Jun-29 Mon 0.021 0.021 ### 0.021 83.4 83.4 ###
2015-Jun-26 Fri 0.021 0.021 0.021 0.021 74.8 74.8 ###
2015-Jun-25 Thu 0.021 0.021 0.021 0.021 ### ### ###
2015-Jun-24 Wed 0.021 0.021 0.021 0.021 73.8 73.8 ###
2015-Jun-23 Tue 0.021 0.022 0.021 0.022 2,041,557 ### 95.2 95.2 ###
2015-Jun-22 Mon 0.021 0.022 0.021 0.022 ### ### ###
2015-Jun-19 Fri 0.021 0.022 0.021 0.022 606,120 ### 92.1 92.1 ###
2015-Jun-18 Thu 0.022 0.022 0.022 0.022 1,783,454 ### 79.6 79.6 ###
2015-Jun-17 Wed 0.022 0.023 0.022 0.022 333,857 ### 68.4 68.4 ###
2015-Jun-16 Tue 0.023 0.023 0.022 0.022 8.1 8.1 ###
2015-Jun-15 Mon 0.023 0.023 0.022 0.022 1,444,751 ### ### ### ###
2015-Jun-12 Fri 0.022 0.023 0.022 0.023 31,750 ### ### ### ###
2015-Jun-11 Thu 0.023 0.025 0.023 0.023 5,936,227 ### ### ### ###
2015-Jun-10 Wed 0.024 0.024 0.023 0.023 ### ### ###
2015-Jun-09 Tue 0.024 0.025 0.023 0.025 3,949,851 ### ### ### ###
2015-Jun-05 Fri 0.024 0.024 0.024 0.024 ### ### ###
2015-Jun-04 Thu 0.025 0.025 0.024 0.024 11.0 11.0 ###
2015-Jun-03 Wed 0.025 0.025 0.025 0.025 ### ### ###
2015-Jun-02 Tue 0.025 0.025 0.025 0.025 82.1 82.1 ###
2015-Jun-01 Mon 0.026 0.026 0.025 0.025 ### ### ###
2015-May-29 Fri 0.024 0.026 0.024 0.026 1,965,745 49,143 ### ### ###
2015-May-28 Thu 0.024 0.025 0.024 0.024 75.9 75.9 ###
2015-May-27 Wed 0.025 0.026 0.025 0.025 72.8 72.8 ###
2015-May-26 Tue 0.025 0.029 0.025 0.025 ### ### ###
2015-May-25 Mon 0.024 ### 0.024 0.026 7,749,581 ### ### ### ###
2015-May-22 Fri 0.022 0.022 0.022 0.022 0 ###
2015-May-21 Thu 0.022 0.022 0.022 0.022 0 ###
2015-May-20 Wed 0.022 0.022 0.022 0.022 0 ###
2015-May-19 Tue 0.022 0.022 0.022 0.022 0 ###
2015-May-18 Mon 0.022 0.022 0.022 0.022 0 ###
2015-May-15 Fri 0.023 0.023 0.022 0.022 7.5 7.5 ###
2015-May-14 Thu 0.023 0.024 0.022 0.023 1,063,044 24,450 ### ### ###
2015-May-13 Wed 0.023 0.025 0.023 0.023 ### ### ###
2015-May-12 Tue 0.023 0.023 0.022 0.023 1,409,020 ### 67.6 67.6 ###
2015-May-11 Mon 0.024 0.024 0.023 0.024 ### ### ###
2015-May-08 Fri 0.025 0.025 0.024 0.024 797,259 ### 7.1 7.1 ###
2015-May-07 Thu 0.024 0.025 0.024 0.024 73.7 73.7 ###
2015-May-06 Wed 0.024 0.025 0.024 0.024 ### ### ###
2015-May-05 Tue 0.024 0.025 0.023 0.023 944,772 22,674 ### ### ###
2015-May-04 Mon 0.024 0.025 0.023 0.025 92.7 92.7 ###
2015-May-01 Fri 0.024 0.024 0.023 0.023 ### ### ###
2015-Apr-30 Thu 0.024 0.024 0.024 0.024 68.7 68.7 ###
2015-Apr-29 Wed 0.022 0.023 0.022 0.023 93.5 93.5 ###
2015-Apr-28 Tue 0.023 0.023 0.022 0.022 475,042 10,688 8.2 8.2 ###
2015-Apr-27 Mon 0.022 0.023 0.022 0.022 67.6 67.6 ###
2015-Apr-24 Fri 0.023 0.024 0.022 0.022 4,969,980 ### ### ### ###
2015-Apr-23 Thu 0.022 0.023 0.021 0.023 93.1 93.1 ###
2015-Apr-22 Wed 0.021 0.023 0.021 0.022 ### ### ###
2015-Apr-21 Tue 0.021 0.022 0.021 0.021 510,659 10,979 ### ### ###
2015-Apr-20 Mon 0.021 0.021 0.021 0.021 87,521 ### 75.7 75.7 ###
2015-Apr-17 Fri 0.021 0.023 0.021 0.022 93.0 93.0 ###
2015-Apr-16 Thu 0.021 0.023 0.021 0.022 923,253 ### 92.4 92.4 ###
2015-Apr-15 Wed 0.022 0.022 0.021 0.022 210,844 ### ### ### ###
2015-Apr-14 Tue 0.021 0.022 0.021 0.021 70.1 70.1 ###
2015-Apr-13 Mon 0.021 0.022 0.021 0.022 ### ### ###
2015-Apr-10 Fri 0.021 0.021 0.021 0.021 751,759 15,786 ### ### ###
2015-Apr-09 Thu 0.022 0.022 0.021 0.022 1,121,876 24,120 ### ### ###
2015-Apr-08 Wed 0.022 0.023 0.022 0.023 2,204,721 ### ### ### ###
2015-Apr-07 Tue 0.024 0.024 0.021 0.023 2,004,073 ### ### ### ###
2015-Apr-02 Thu 0.025 0.027 0.024 0.025 ### ### ###
2015-Apr-01 Wed 0.022 0.025 0.022 0.025 5,202,475 122,258 98.8 98.8 ###
2015-Mar-31 Tue 0.023 0.023 0.021 0.023 68.4 68.4 ###
2015-Mar-30 Mon 0.021 0.022 0.021 0.022 2,055,647 ### ### ### ###
2015-Mar-27 Fri 0.022 0.023 0.021 0.023 2,686,874 ### 91.9 91.9 ###
2015-Mar-26 Thu 0.022 0.022 0.021 0.022 1,255,040 26,983 73.5 73.5 ###
2015-Mar-25 Wed 0.021 0.022 0.021 0.021 856,271 ### ### ### ###
2015-Mar-24 Tue 0.021 0.022 0.021 0.022 119,247 ### 94.1 94.1 ###
2015-Mar-23 Mon 0.023 0.023 0.021 0.021 700,188 ### 2.4 2.4 ###
2015-Mar-20 Fri 0.022 0.022 0.021 0.022 ### ### ###
2015-Mar-19 Thu 0.022 0.022 0.021 0.022 661,975 ### 68.3 68.3 ###
2015-Mar-18 Wed 0.021 0.022 0.021 0.022 94.0 94.0 ###
2015-Mar-17 Tue 0.021 0.023 0.021 0.023 ### ### ###
2015-Mar-16 Mon 0.022 0.022 0.021 0.022 72.5 72.5 ###
2015-Mar-13 Fri 0.022 0.022 0.022 0.022 1,169,552 ### ### ### ###
2015-Mar-12 Thu 0.022 0.023 0.022 0.022 64.4 64.4 ###
2015-Mar-11 Wed 0.021 0.022 0.021 0.022 642,629 ### 94.1 94.1 ###


<< 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 19:28:29 thru 2024-04-30 19:28:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000