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 Wed 24-May-08 03:07:05 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 9...

     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 .. Tuesday 7th 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 Next >>


End of day Prices (full format),

150 Days for (GBG) GINDALBIE METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.001
2014-Aug-06 Wed 0.058 0.058 0.058 0.058 0 0.0
2014-Aug-05 Tue 0.058 0.058 0.058 0.058 0 0.0
2014-Aug-04 Mon 0.058 0.058 0.058 0.058 0 0.0
2014-Aug-01 Fri 0.058 0.058 0.058 0.058 0 0.0
2014-Jul-31 Thu 0.059 ### 0.058 0.058 431,177 ### 19.4 19.4 0.0
2014-Jul-30 Wed 0.056 0.059 0.056 0.059 873,157 ### 94.0 94.0 0.0
2014-Jul-29 Tue 0.055 0.057 0.055 0.056 1,080,673 ### ### ### ###
2014-Jul-28 Mon 0.057 0.057 0.055 0.055 ### ### ###
2014-Jul-25 Fri 0.057 0.059 0.057 0.057 527,128 30,573 70.6 70.6 0.0
2014-Jul-24 Thu 0.058 0.058 0.057 0.057 959,029 55,144 18.7 18.7 0.0
2014-Jul-23 Wed 0.058 0.059 0.058 0.059 ### ### 0.0
2014-Jul-22 Tue 0.059 0.059 0.057 0.059 ### ### 0.0
2014-Jul-21 Mon ### ### 0.059 ### ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 1,795,525 0 ### ### 0.0
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed 0.059 ### 0.058 ### 90.9 90.9 0.0
2014-Jul-15 Tue 0.058 0.059 0.057 0.059 ### ### 0.0
2014-Jul-14 Mon 0.057 0.058 0.057 0.058 ### ### 0.0
2014-Jul-11 Fri 0.058 0.059 0.057 0.059 365,941 21,224 83.4 83.4 0.0
2014-Jul-10 Thu 0.058 0.059 0.058 0.059 ### ### 0.0
2014-Jul-09 Wed 0.057 0.059 0.056 0.059 960,155 ### 91.4 91.4 0.0
2014-Jul-08 Tue 0.055 0.059 0.055 0.058 94.1 94.1 0.0
2014-Jul-07 Mon 0.059 0.059 0.056 0.057 624,283 ### 11.1 11.1 0.0
2014-Jul-04 Fri 0.055 ### 0.055 0.058 92.8 92.8 0.0
2014-Jul-03 Thu 0.053 0.057 0.053 0.055 ### ### ###
2014-Jul-02 Wed 0.056 0.057 0.053 0.053 1,566,451 86,154 ### ### ###
2014-Jul-01 Tue 0.054 0.055 0.053 0.055 489,770 26,447 82.9 82.9 ###
2014-Jun-30 Mon 0.053 0.054 0.052 0.052 2,433,452 128,972 21.7 21.7 ###
2014-Jun-27 Fri 0.056 0.057 0.053 0.054 2,019,424 ### ### ### ###
2014-Jun-26 Thu 0.058 0.058 0.055 0.056 ### ### ###
2014-Jun-25 Wed 0.057 0.058 0.056 0.058 1,218,844 69,474 ### ### 0.0
2014-Jun-24 Tue 0.059 ### 0.057 0.057 1,565,782 44,624 11.5 11.5 0.0
2014-Jun-23 Mon ### ### 0.058 0.059 2,345,429 ### ### ### 0.0
2014-Jun-20 Fri ### ### ### ### 357,579 0 ### ### 0.0
2014-Jun-19 Thu ### ### ### ### 91.8 91.8 0.0
2014-Jun-18 Wed ### ### ### ### 874,321 0 ### ### 0.0
2014-Jun-17 Tue ### ### ### ### 70.8 70.8 0.0
2014-Jun-16 Mon ### ### ### ### 89.0 89.0 0.0
2014-Jun-13 Fri 0.059 ### 0.059 ### 2,012,323 ### 91.3 91.3 0.0
2014-Jun-12 Thu ### ### 0.059 0.059 2.7 2.7 0.0
2014-Jun-11 Wed ### ### ### ### 85.4 85.4 0.0
2014-Jun-10 Tue 0.071 0.074 ### ### ### ### 0.0
2014-Jun-06 Fri ### 0.075 ### ### ### ### 0.0
2014-Jun-05 Thu 0.058 ### 0.058 ### 5,503,152 ### ### ### 0.0
2014-Jun-04 Wed 0.053 0.057 0.053 0.056 ### ### ###
2014-Jun-03 Tue 0.053 0.054 0.051 0.053 1,419,743 ### ### ### ###
2014-Jun-02 Mon 0.053 0.053 0.051 0.052 18.4 18.4 ###
2014-May-30 Fri 0.052 0.054 0.051 0.054 3,612,155 ### 90.8 90.8 ###
2014-May-29 Thu 0.049 0.052 0.049 0.051 ### ### ###
2014-May-28 Wed 0.047 ### 0.046 0.049 2,952,470 ### ### ### ###
2014-May-27 Tue 0.046 0.048 0.046 0.048 ### ### ###
2014-May-26 Mon 0.046 0.047 0.046 0.046 208,346 9,688 70.4 70.4 ###
2014-May-23 Fri 0.046 0.048 0.046 0.046 ### ### ###
2014-May-22 Thu 0.047 0.048 0.046 0.047 67.2 67.2 ###
2014-May-21 Wed 0.045 0.049 0.045 0.047 ### ### ###
2014-May-20 Tue 0.046 0.046 0.045 0.045 ### ### ###
2014-May-19 Mon 0.046 0.046 0.045 0.046 80.8 80.8 ###
2014-May-16 Fri 0.047 0.047 0.046 0.046 574,127 ### 14.3 14.3 ###
2014-May-15 Thu ### ### 0.047 0.048 3,199,254 75,182 ### ### ###
2014-May-14 Wed 0.053 0.054 ### ### 5,187,740 ### 4.7 4.7 0.0
2014-May-13 Tue 0.049 ### 0.047 0.054 17,996,386 ### 97.2 97.2 ###
2014-May-12 Mon 0.051 0.051 0.047 0.049 ### ### ###
2014-May-09 Fri 0.049 0.051 0.049 0.051 2,231,983 ### ### ### ###
2014-May-08 Thu 0.045 0.049 0.044 0.048 96.7 96.7 ###
2014-May-07 Wed 0.047 0.048 0.044 0.045 8,428,628 ### ### ### ###
2014-May-06 Tue 0.056 0.057 0.043 0.047 11,952,675 ### 0.8 0.8 ###
2014-May-05 Mon 0.058 0.058 0.057 0.057 ### ### 0.0
2014-May-02 Fri 0.057 0.058 0.056 0.058 86.1 86.1 0.0
2014-May-01 Thu 0.056 0.057 0.056 0.056 1,198,981 67,742 81.8 81.8 ###
2014-Apr-30 Wed 0.057 0.058 0.056 0.058 3,115,440 177,580 ### ### 0.0
2014-Apr-29 Tue 0.056 0.057 0.055 0.057 4,711,154 263,824 91.0 91.0 0.0
2014-Apr-28 Mon 0.057 0.057 0.056 0.057 3,104,175 175,385 76.3 76.3 0.0
2014-Apr-24 Thu 0.059 0.059 0.057 0.058 ### ### 0.0
2014-Apr-23 Wed 0.056 0.057 0.056 0.056 624,888 ### 69.1 69.1 ###
2014-Apr-22 Tue 0.057 0.057 0.056 0.056 3,301,074 ### ### ### ###
2014-Apr-17 Thu 0.058 0.058 0.057 0.057 13.4 13.4 0.0
2014-Apr-16 Wed 0.058 0.059 0.057 0.059 1,143,571 66,327 ### ### 0.0
2014-Apr-15 Tue 0.058 0.059 0.058 0.058 1,072,224 62,725 ### ### 0.0
2014-Apr-14 Mon ### ### 0.057 0.058 1,415,872 40,352 ### ### 0.0
2014-Apr-11 Fri 0.058 ### 0.058 ### 6,907,348 ### ### ### 0.0
2014-Apr-10 Thu 0.059 ### 0.058 0.058 16.2 16.2 0.0
2014-Apr-09 Wed 0.057 ### 0.057 ### 95.8 95.8 0.0
2014-Apr-08 Tue 0.056 0.059 0.056 0.057 1,214,453 ### ### ### 0.0
2014-Apr-07 Mon 0.057 0.058 0.056 0.058 1,087,754 ### ### ### 0.0
2014-Apr-04 Fri 0.058 0.058 0.056 0.057 14.9 14.9 0.0
2014-Apr-03 Thu 0.058 0.059 0.057 0.057 2,272,189 131,786 ### ### 0.0
2014-Apr-02 Wed ### ### 0.057 0.057 2,483,740 70,786 ### ### 0.0
2014-Apr-01 Tue 0.058 ### 0.058 ### 93.2 93.2 0.0
2014-Mar-31 Mon ### ### 0.057 0.058 ### ### 0.0
2014-Mar-28 Fri 0.059 ### 0.058 0.059 1,036,179 30,049 66.9 66.9 0.0
2014-Mar-27 Thu ### ### 0.058 0.059 ### ### 0.0
2014-Mar-26 Wed ### ### ### ### 7,112,688 0 ### ### 0.0
2014-Mar-25 Tue 0.057 ### 0.057 ### 95.8 95.8 0.0
2014-Mar-24 Mon ### ### 0.055 0.057 16,965,148 466,541 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 15.1 15.1 0.0
2014-Mar-19 Wed 0.075 0.075 ### ### 5.1 5.1 0.0
2014-Mar-18 Tue ### 0.074 ### 0.074 99.5 99.5 0.0
2014-Mar-17 Mon ### ### 0.058 0.059 ### ### 0.0
2014-Mar-14 Fri ### ### ### ### 8.4 8.4 0.0
2014-Mar-13 Thu ### 0.073 ### ### ### ### 0.0
2014-Mar-12 Wed 0.085 0.085 ### ### 27,633,179 ### 0.5 0.5 0.0
2014-Mar-11 Tue 0.085 0.088 0.082 0.085 75.5 75.5 ###
2014-Mar-10 Mon ### ### 0.085 ### 5,055,488 214,858 ### ### 0.0
2014-Mar-07 Fri ### ### ### ### 68.0 68.0 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed ### ### ### ### ### ### 0.0
2014-Mar-04 Tue ### ### ### ### ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 23.9 23.9 0.0
2014-Feb-28 Fri ### ### ### ### 877,753 0 18.1 18.1 0.0
2014-Feb-27 Thu ### ### ### ### 397,146 0 ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 1,905,429 0 81.6 81.6 0.0
2014-Feb-25 Tue ### ### ### ### 1,461,876 0 ### ### 0.0
2014-Feb-24 Mon ### ### ### ### ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 21.6 21.6 0.0
2014-Feb-20 Thu ### ### ### ### 70.6 70.6 0.0
2014-Feb-19 Wed ### ### ### ### 26.4 26.4 0.0
2014-Feb-18 Tue ### ### ### ### 85.1 85.1 0.0
2014-Feb-17 Mon ### ### ### ### 1,364,680 0 24.7 24.7 0.0
2014-Feb-14 Fri ### ### ### ### 694,084 0 ### ### 0.0
2014-Feb-13 Thu ### ### ### ### 1,011,955 0 ### ### 0.0
2014-Feb-12 Wed ### ### ### ### 2,042,752 0 65.1 65.1 0.0
2014-Feb-11 Tue ### ### ### ### 1,811,083 0 ### ### 0.0
2014-Feb-10 Mon ### ### ### ### ### ### 0.0
2014-Feb-07 Fri ### ### ### ### ### ### 0.0
2014-Feb-06 Thu ### ### ### ### 532,085 0 6.5 6.5 0.0
2014-Feb-05 Wed ### ### ### ### ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 2,459,656 0 74.3 74.3 0.0
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 20.5 20.5 0.0
2014-Jan-30 Thu ### ### ### ### 817,859 0 94.9 94.9 0.0
2014-Jan-29 Wed ### ### ### ### 2,357,871 0 69.1 69.1 0.0
2014-Jan-28 Tue ### ### ### ### 982,753 0 75.8 75.8 0.0
2014-Jan-24 Fri ### ### ### ### 1,063,854 0 5.9 5.9 0.0
2014-Jan-23 Thu ### ### ### ### 976,124 0 ### ### 0.0
2014-Jan-22 Wed ### ### ### ### ### ### 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 675,387 0 ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 1,413,278 0 ### ### 0.0
2014-Jan-15 Wed ### ### ### ### 20.1 20.1 0.0
2014-Jan-14 Tue ### ### ### ### 5,242,344 0 78.9 78.9 0.0
2014-Jan-13 Mon ### ### ### ### 1,005,051 0 ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 1,709,455 0 ### ### 0.0
2014-Jan-09 Thu ### ### ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 6.7 6.7 0.0
2014-Jan-07 Tue ### ### ### ### ### ### 0.0
2014-Jan-06 Mon ### ### ### ### 692,670 0 94.1 94.1 0.0
2014-Jan-03 Fri ### ### ### ### 1,271,183 0 ### ### 0.0
2014-Jan-02 Thu ### ### ### ### ### ### 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 2024-05-08 15:07:05 thru 2024-05-08 15:07:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000