|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sat 24-Jun-08 09:38:07 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(GBT) GBST HOLDINGS LIMITED Daily Prices Page 18...
|
TOC    Company Info for GBT    Limits |
Company Details for (GBT) GBST HOLDINGS LIMITED
Listing Code
| GBT
|
Listing Name
| GBST HOLDINGS LIMITED
|
GICS Sector
| Software & Services
|
ISIN Name
| GBST HOLDINGS..
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000GBT8 |
Maximum Price date available .. Thursday 6th June 2024 Latest price with VOLUME for GBT .. Friday 18th October 2019
GBT 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
| 0.56
| 1
| 0.0 |
MAX
| 6.84
| ###
| 99.5 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for GBT    Bottom |
End of day Prices (full format), 75 Days for (GBT) GBST HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.187 |
2014-Aug-07 Thu
| 3.48
| 3.5
| 3.45
| 3.49
|
|
| 74.4
| 74.4
| ### |
2014-Aug-06 Wed
| 3.52
| 3.52
| 3.43
| 3.51
|
|
| 30.4
| 30.4
| ### |
2014-Aug-05 Tue
| ###
| ###
| 3.52
| 3.52
| 30,945
| ###
| 16.3
| 16.3
| ### |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 3.54
| 3.59
| 3.52
| 3.56
|
|
| 77.9
| 77.9
| 0.3 |
2014-Jul-31 Thu
| ###
| ###
| 3.58
| ###
| 56,582
| 101,281
| 72.3
| 72.3
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| 3.56
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
| 49,984
| 0
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 3.59
| ###
| 3.59
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2014-Jul-24 Thu
| 3.4
| ###
| 3.4
| 3.59
|
|
| 94.2
| 94.2
| ### |
2014-Jul-23 Wed
| ###
| 3.4
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2014-Jul-22 Tue
| 3.29
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 3.24
| ###
| 3.24
| ###
| 68,448
| 110,885
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| 64.2
| 64.2
| 0.2 |
2014-Jul-17 Thu
| 3.27
| ###
| 3.2
| 3.2
| 131,440
| ###
| ###
| ###
| 0.2 |
2014-Jul-16 Wed
| ###
| 3.27
| ###
| 3.22
| 103,121
| ###
| 82.1
| 82.1
| 0.2 |
2014-Jul-15 Tue
| ###
| 3.21
| ###
| ###
| 23,952
| 38,442
| 36.8
| 36.8
| 0.0 |
2014-Jul-14 Mon
| 3.2
| 3.22
| ###
| 3.2
| 242,779
| 390,874
| 72.3
| 72.3
| 0.2 |
2014-Jul-11 Fri
| ###
| 3.22
| ###
| 3.2
|
|
| 68.1
| 68.1
| 0.2 |
2014-Jul-10 Thu
| 3.24
| 3.25
| ###
| 3.25
|
|
| 72.1
| 72.1
| 0.2 |
2014-Jul-09 Wed
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2014-Jul-08 Tue
| ###
| 3.22
| ###
| 3.21
| 30,855
| 49,676
| 84.9
| 84.9
| ### |
2014-Jul-07 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2014-Jun-30 Mon
| 3.21
| 3.22
| ###
| ###
| 11,585
| 18,651
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 3.21
| 3.23
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2014-Jun-26 Thu
| ###
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2014-Jun-25 Wed
| ###
| 3.27
| ###
| 3.27
| 11,754
| ###
| 87.6
| 87.6
| ### |
2014-Jun-24 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 3.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
| 67,922
| 0
| 89.9
| 89.9
| 0.0 |
2014-Jun-18 Wed
| 3.23
| 3.23
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2014-Jun-17 Tue
| ###
| 3.25
| ###
| 3.23
| 23,154
| 37,625
| 84.0
| 84.0
| ### |
2014-Jun-16 Mon
| 3.2
| 3.26
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Jun-13 Fri
| ###
| 3.28
| ###
| 3.27
|
|
| 94.0
| 94.0
| ### |
2014-Jun-12 Thu
| 3.25
| 3.25
| ###
| 3.22
| 27,277
| 44,325
| ###
| ###
| 0.2 |
2014-Jun-11 Wed
| 3.27
| 3.27
| ###
| 3.25
| 2,026
| ###
| ###
| ###
| 0.2 |
2014-Jun-10 Tue
| ###
| 3.26
| ###
| 3.25
| 40,449
| ###
| 90.4
| 90.4
| 0.2 |
2014-Jun-06 Fri
| ###
| 3.2
| ###
| ###
| 261,328
| 418,124
| 72.2
| 72.2
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 228,545
| 0
| 25.6
| 25.6
| 0.0 |
2014-Jun-04 Wed
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 3.23
| 3.23
| ###
| 3.2
|
|
| 30.5
| 30.5
| 0.2 |
2014-Jun-02 Mon
| 3.25
| 3.25
| ###
| 3.21
| 136,722
| 222,173
| 22.0
| 22.0
| ### |
2014-May-30 Fri
| ###
| 3.29
| ###
| 3.25
| 43,145
| 70,973
| ###
| ###
| 0.2 |
2014-May-29 Thu
| ###
| 3.23
| ###
| ###
| 212,740
| 343,575
| 74.8
| 74.8
| 0.0 |
2014-May-28 Wed
| 3.25
| 3.28
| ###
| ###
| 31,477
| 51,622
| 15.1
| 15.1
| 0.0 |
2014-May-27 Tue
| 3.2
| 3.23
| 3.2
| 3.23
| 2,127
| ###
| ###
| ###
| ### |
2014-May-26 Mon
| 3.25
| ###
| 3.2
| ###
| 8,349
| 13,358
| 85.5
| 85.5
| 0.0 |
2014-May-23 Fri
| 3.2
| 3.25
| ###
| 3.2
| 44,743
| ###
| ###
| ###
| 0.2 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2014-May-21 Wed
| 3
| ###
| ###
| 3
| 546,157
| 0
| ###
| ###
| 0.2 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 57,456
| 0
| ###
| ###
| 0.0 |
2014-May-16 Fri
| ###
| ###
| 3
| ###
| 45,582
| 68,373
| 24.7
| 24.7
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
| 210,448
| 0
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 15,222
| 0
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
| 75,373
| 0
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 3.21
| 3.22
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2014-May-07 Wed
| 3.27
| ###
| ###
| ###
| 34,779
| 0
| 12.0
| 12.0
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| 3.27
|
|
| ###
| ###
| ### |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 154,853
| 0
| 94.5
| 94.5
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2014-Apr-30 Wed
| 3
| ###
| ###
| 3
|
|
| 73.0
| 73.0
| 0.2 |
2014-Apr-29 Tue
| ###
| 3.075
| ###
| ###
| 166,547
| ###
| 18.0
| 18.0
| 0.0 |
2014-Apr-28 Mon
| 3.26
| 3.26
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| 3.22
| 3.27
| 25,350
| ###
| ###
| ###
| ### |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| 22,528
| 0
| 79.3
| 79.3
| 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 2024-06-08 21:38:07 thru 2024-06-08 21:38:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|