(GBG) GINDALBIE METALS LTD Daily Prices Page 4...


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 .. Thursday 16th 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
2017-Aug-18 Fri ### ### ### ### 422,186 0 ### ### 0.0
2017-Aug-17 Thu ### ### ### ### 716,421 0 67.8 67.8 0.0
2017-Aug-16 Wed ### ### ### ### 1,212,280 0 1.7 1.7 0.0
2017-Aug-15 Tue ### ### ### ### 0 0.0
2017-Aug-14 Mon ### ### ### ### 5.7 5.7 0.0
2017-Aug-11 Fri ### ### ### ### 409,852 0 ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 32,686 0 75.6 75.6 0.0
2017-Aug-09 Wed ### ### ### ### 67.1 67.1 0.0
2017-Aug-08 Tue ### ### ### ### 7.5 7.5 0.0
2017-Aug-07 Mon ### ### ### ### 69.6 69.6 0.0
2017-Aug-04 Fri ### ### ### ### ### ### 0.0
2017-Aug-03 Thu ### ### ### ### 161,446 0 66.3 66.3 0.0
2017-Aug-02 Wed ### ### ### ### 75.9 75.9 0.0
2017-Aug-01 Tue ### ### ### ### 759,887 0 ### ### 0.0
2017-Jul-31 Mon ### ### ### ### 108,241 0 ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 0 0.0
2017-Jul-27 Thu ### ### ### ### 77,655 0 ### ### 0.0
2017-Jul-26 Wed ### ### ### ### 274,725 0 ### ### 0.0
2017-Jul-25 Tue ### ### ### ### 321,120 0 67.7 67.7 0.0
2017-Jul-24 Mon ### ### ### ### 72.7 72.7 0.0
2017-Jul-21 Fri ### ### ### ### 39,153 0 ### ### 0.0
2017-Jul-20 Thu ### ### ### ### 223,484 0 ### ### 0.0
2017-Jul-19 Wed ### ### ### ### ### ### 0.0
2017-Jul-18 Tue ### ### ### ### ### ### 0.0
2017-Jul-17 Mon ### ### ### ### ### ### 0.0
2017-Jul-14 Fri ### ### ### ### 68.6 68.6 0.0
2017-Jul-13 Thu ### ### ### ### 1,580,857 0 66.3 66.3 0.0
2017-Jul-12 Wed ### ### ### ### 212,729 0 ### ### 0.0
2017-Jul-11 Tue ### ### ### ### 692,771 0 5.5 5.5 0.0
2017-Jul-10 Mon ### ### ### ### ### ### 0.0
2017-Jul-07 Fri ### ### ### ### 73.8 73.8 0.0
2017-Jul-06 Thu ### ### ### ### 132,527 0 6.2 6.2 0.0
2017-Jul-05 Wed ### ### ### ### 99.6 99.6 0.0
2017-Jul-04 Tue ### ### ### ### 63.3 63.3 0.0
2017-Jul-03 Mon ### ### ### ### ### ### 0.0
2017-Jun-30 Fri ### ### ### ### 70.9 70.9 0.0
2017-Jun-29 Thu ### ### ### ### 152,557 0 63.3 63.3 0.0
2017-Jun-28 Wed ### ### ### ### ### ### 0.0
2017-Jun-27 Tue ### ### ### ### 946,773 0 70.8 70.8 0.0
2017-Jun-26 Mon ### ### ### ### 252,147 0 74.4 74.4 0.0
2017-Jun-23 Fri ### ### ### ### 315,950 0 ### ### 0.0
2017-Jun-22 Thu ### ### ### ### 216,729 0 ### ### 0.0
2017-Jun-21 Wed ### ### ### ### 689,588 0 3.7 3.7 0.0
2017-Jun-20 Tue ### ### ### ### 71.8 71.8 0.0
2017-Jun-19 Mon ### ### ### ### 24,075 0 ### ### 0.0
2017-Jun-16 Fri ### ### ### ### ### ### 0.0
2017-Jun-15 Thu ### ### ### ### 954,889 0 5.0 5.0 0.0
2017-Jun-14 Wed ### ### ### ### 95.4 95.4 0.0
2017-Jun-13 Tue ### ### ### ### 66.3 66.3 0.0
2017-Jun-09 Fri ### ### ### ### ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 69.1 69.1 0.0
2017-Jun-07 Wed ### ### ### ### 125,384 0 ### ### 0.0
2017-Jun-06 Tue ### ### ### ### ### ### 0.0
2017-Jun-05 Mon ### ### ### ### 619,484 0 ### ### 0.0
2017-Jun-02 Fri ### ### ### ### 741,754 0 ### ### 0.0
2017-Jun-01 Thu ### ### ### ### 168,429 0 3.8 3.8 0.0
2017-May-31 Wed ### ### ### ### 96.8 96.8 0.0
2017-May-30 Tue ### ### ### ### ### ### 0.0
2017-May-29 Mon ### ### ### ### ### ### 0.0
2017-May-26 Fri ### ### ### ### 356,386 0 3.9 3.9 0.0
2017-May-25 Thu ### ### ### ### ### ### 0.0
2017-May-24 Wed ### ### ### ### 69.0 69.0 0.0
2017-May-23 Tue ### ### ### ### ### ### 0.0
2017-May-22 Mon ### ### ### ### 219,577 0 4.9 4.9 0.0
2017-May-19 Fri ### ### ### ### ### ### 0.0
2017-May-18 Thu ### ### ### ### 4,466,551 0 ### ### 0.0
2017-May-17 Wed ### ### ### ### 95.9 95.9 0.0
2017-May-16 Tue ### ### ### ### ### ### 0.0
2017-May-15 Mon ### ### ### ### 75,075 0 ### ### 0.0
2017-May-12 Fri ### ### ### ### ### ### 0.0
2017-May-11 Thu ### ### ### ### 673,778 0 ### ### 0.0
2017-May-10 Wed ### ### ### ### 99.1 99.1 0.0
2017-May-09 Tue ### ### ### ### 2,992,254 0 4.6 4.6 0.0
2017-May-08 Mon ### ### ### ### 6.2 6.2 0.0
2017-May-05 Fri ### ### ### ### 72.4 72.4 0.0
2017-May-04 Thu ### ### ### ### 69.2 69.2 0.0
2017-May-03 Wed ### ### ### ### 290,671 0 73.6 73.6 0.0
2017-May-02 Tue ### ### ### ### ### ### 0.0
2017-May-01 Mon ### ### ### ### ### ### 0.0
2017-Apr-28 Fri ### ### ### ### ### ### 0.0
2017-Apr-27 Thu ### ### ### ### 71.2 71.2 0.0
2017-Apr-26 Wed ### ### ### ### ### ### 0.0
2017-Apr-24 Mon ### ### ### ### 74.2 74.2 0.0
2017-Apr-21 Fri 0.021 0.021 0.021 0.021 69.6 69.6 ###
2017-Apr-20 Thu 0.021 0.021 0.021 0.021 167,753 3,522 ### ### ###
2017-Apr-19 Wed 0.021 0.021 0.021 0.021 71.0 71.0 ###
2017-Apr-18 Tue 0.021 0.021 ### 0.021 988,856 10,382 ### ### ###
2017-Apr-13 Thu 0.022 0.022 ### ### ### ### 0.0
2017-Apr-12 Wed 0.023 0.023 0.022 0.022 9.6 9.6 ###
2017-Apr-11 Tue 0.024 0.024 0.023 0.023 9.2 9.2 ###
2017-Apr-10 Mon 0.024 0.024 0.022 0.023 ### ### ###
2017-Apr-07 Fri 0.024 0.025 0.024 0.025 557,184 13,651 ### ### ###
2017-Apr-06 Thu 0.024 0.024 0.024 0.024 584,747 ### ### ### ###
2017-Apr-05 Wed 0.025 0.025 0.024 0.024 8.9 8.9 ###
2017-Apr-04 Tue 0.025 0.025 0.025 0.025 108,241 ### 71.3 71.3 ###
2017-Apr-03 Mon 0.025 0.025 0.025 0.025 ### ### ###
2017-Mar-31 Fri 0.025 0.025 0.025 0.025 ### ### ###
2017-Mar-30 Thu 0.025 0.025 0.025 0.025 439,681 ### 69.2 69.2 ###
2017-Mar-29 Wed 0.026 0.026 0.026 0.026 64.2 64.2 ###
2017-Mar-28 Tue 0.026 0.026 0.025 0.026 571,572 14,575 65.2 65.2 ###
2017-Mar-27 Mon 0.027 0.027 0.026 0.026 ### ### ###
2017-Mar-24 Fri 0.026 0.026 0.026 0.026 ### ### ###
2017-Mar-23 Thu 0.027 0.027 0.025 0.025 184,377 ### 3.0 3.0 ###
2017-Mar-22 Wed 0.026 0.027 0.025 0.027 326,949 ### 93.0 93.0 ###
2017-Mar-21 Tue 0.027 0.027 0.024 0.026 1,228,053 ### ### ### ###
2017-Mar-20 Mon 0.028 0.028 0.027 0.027 ### ### ###
2017-Mar-17 Fri 0.029 0.029 0.027 0.027 ### ### ###
2017-Mar-16 Thu 0.028 0.029 0.028 0.028 ### ### ###
2017-Mar-15 Wed 0.028 0.028 0.028 0.028 68.7 68.7 ###
2017-Mar-14 Tue 0.028 0.028 0.028 0.028 ### ### ###
2017-Mar-13 Mon 0.029 0.029 0.028 0.029 419,687 ### 75.8 75.8 0.0
2017-Mar-10 Fri 0.028 0.028 0.027 0.028 210,881 ### ### ### ###
2017-Mar-09 Thu 0.029 0.029 0.029 0.029 69.1 69.1 0.0
2017-Mar-08 Wed 0.029 0.029 0.029 0.029 ### ### 0.0
2017-Mar-07 Tue 0.029 ### 0.029 ### 91.4 91.4 0.0
2017-Mar-06 Mon ### ### 0.029 ### 350,649 5,084 71.1 71.1 0.0
2017-Mar-03 Fri ### ### ### ### 70.1 70.1 0.0
2017-Mar-02 Thu ### ### ### ### 65.9 65.9 0.0
2017-Mar-01 Wed ### ### ### ### 778,576 0 7.2 7.2 0.0
2017-Feb-28 Tue ### ### ### ### 17.6 17.6 0.0
2017-Feb-27 Mon ### ### ### ### ### ### 0.0
2017-Feb-24 Fri ### ### 0.029 ### 74.5 74.5 0.0
2017-Feb-23 Thu ### ### ### ### 70.4 70.4 0.0
2017-Feb-22 Wed ### ### ### ### 1,189,778 0 14.3 14.3 0.0
2017-Feb-21 Tue ### ### ### ### 90.4 90.4 0.0
2017-Feb-20 Mon ### ### ### ### 205,647 0 16.1 16.1 0.0
2017-Feb-17 Fri ### ### ### ### 246,171 0 72.4 72.4 0.0
2017-Feb-16 Thu ### ### ### ### 1,332,348 0 ### ### 0.0
2017-Feb-15 Wed ### ### ### ### 2,070,224 0 ### ### 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon ### ### ### ### ### ### 0.0
2017-Feb-10 Fri ### ### 0.029 0.029 ### ### 0.0
2017-Feb-09 Thu 0.029 ### 0.029 0.029 ### ### 0.0
2017-Feb-08 Wed 0.029 ### 0.029 0.029 848,349 ### 66.3 66.3 0.0
2017-Feb-07 Tue 0.029 ### 0.027 0.029 789,989 ### ### ### 0.0
2017-Feb-06 Mon ### ### 0.029 ### ### ### 0.0
2017-Feb-03 Fri ### ### 0.028 0.028 2.0 2.0 ###
2017-Feb-02 Thu ### ### ### ### ### ### 0.0
2017-Feb-01 Wed ### ### ### ### ### ### 0.0
2017-Jan-31 Tue ### ### ### ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### 11.9 11.9 0.0
2017-Jan-25 Wed ### ### ### ### 5,111,924 0 99.1 99.1 0.0
2017-Jan-24 Tue 0.027 ### 0.027 ### 1,043,077 14,081 ### ### 0.0
2017-Jan-23 Mon 0.029 0.029 0.027 0.027 ### ### ###
2017-Jan-20 Fri 0.027 0.029 0.027 0.029 96.6 96.6 0.0
2017-Jan-19 Thu 0.028 0.028 0.027 0.027 9.5 9.5 ###
2017-Jan-18 Wed 0.029 0.029 0.028 0.028 825,445 23,525 ### ### ###
2017-Jan-17 Tue 0.029 ### 0.028 0.029 ### ### 0.0
2017-Jan-16 Mon ### ### 0.029 0.029 728,627 ### 10.2 10.2 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 >>

Server processing from 2024-05-17 08:49:05 thru 2024-05-17 08:49:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000