Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Mar-05 12:49:10 PM AEDT

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

(GML) GATEWAY MINING LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for GML    Limits Next Section


Company Details for (GML) GATEWAY MINING LIMITED

Listing Code GML
Listing Name GATEWAY MINING LIMITED
GICS Sector Materials
ISIN Name GATEWAY MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GML2


Maximum Price date available .. Wednesday 4th March 2026
Latest price with VOLUME for GML .. Wednesday 18th February 2026

GML 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 ### 1 0.0
MAX 0.48 258,895,626 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GML    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 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

150 Days for (GML) GATEWAY MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Dec-23 Mon 0.023 0.023 0.023 0.023 ### ### ###
2024-Dec-20 Fri 0.023 0.023 0.023 0.023 0 ###
2024-Dec-19 Thu 0.023 0.023 0.023 0.023 0 ###
2024-Dec-18 Wed 0.024 0.024 0.023 0.023 398,979 9,376 10.0 10.0 ###
2024-Dec-17 Tue 0.023 0.023 0.023 0.023 0 ###
2024-Dec-16 Mon 0.023 0.025 0.023 0.023 630,470 ### 78.8 78.8 ###
2024-Dec-13 Fri 0.023 0.023 0.023 0.023 4,057 ### ### ### ###
2024-Dec-12 Thu 0.023 0.023 0.023 0.023 22,082 ### 76.2 76.2 ###
2024-Dec-11 Wed 0.022 0.022 0.022 0.022 5,489 120 72.2 72.2 ###
2024-Dec-10 Tue 0.024 0.024 0.023 0.023 ### ### ###
2024-Dec-09 Mon 0.026 0.026 0.026 0.026 ### ### ###
2024-Dec-06 Fri 0.024 0.024 0.024 0.024 0 ###
2024-Dec-05 Thu 0.024 0.024 0.024 0.024 67.3 67.3 ###
2024-Dec-04 Wed 0.025 0.025 0.025 0.025 0 ###
2024-Dec-03 Tue 0.025 0.025 0.025 0.025 ### ### ###
2024-Dec-02 Mon 0.026 0.026 0.025 0.025 152,848 ### ### ### ###
2024-Nov-29 Fri 0.026 0.026 0.026 0.026 0 ###
2024-Nov-28 Thu 0.027 0.027 0.026 0.026 56,374 ### ### ### ###
2024-Nov-27 Wed 0.025 0.027 0.025 0.027 95.7 95.7 ###
2024-Nov-26 Tue 0.023 0.023 0.023 0.023 73.0 73.0 ###
2024-Nov-25 Mon 0.028 0.028 0.028 0.028 ### ### ###
2024-Nov-22 Fri 0.023 0.023 0.023 0.023 0 ###
2024-Nov-21 Thu 0.023 0.023 0.023 0.023 252,520 ### ### ### ###
2024-Nov-20 Wed 0.026 0.026 0.022 0.023 3.1 3.1 ###
2024-Nov-19 Tue 0.028 0.028 0.026 0.026 5.9 5.9 ###
2024-Nov-18 Mon 0.027 0.028 0.027 0.028 88.1 88.1 ###
2024-Nov-15 Fri 0.026 0.026 0.026 0.026 68.4 68.4 ###
2024-Nov-14 Thu 0.026 0.028 0.026 0.028 121,748 3,287 ### ### ###
2024-Nov-13 Wed 0.026 0.026 0.026 0.026 ### ### ###
2024-Nov-12 Tue 0.026 0.026 0.026 0.026 111,951 ### 68.6 68.6 ###
2024-Nov-11 Mon 0.026 0.026 0.026 0.026 ### ### ###
2024-Nov-08 Fri 0.028 0.028 0.026 0.026 4.1 4.1 ###
2024-Nov-07 Thu 0.028 0.028 0.022 0.026 8.0 8.0 ###
2024-Nov-06 Wed 0.028 0.028 0.027 0.028 ### ### ###
2024-Nov-05 Tue 0.028 0.028 0.028 0.028 ### ### ###
2024-Nov-04 Mon 0.027 0.027 0.027 0.027 0 ###
2024-Nov-01 Fri 0.029 0.029 0.027 0.027 770,580 21,576 ### ### ###
2024-Oct-31 Thu 0.026 ### 0.026 0.029 97.3 97.3 0.0
2024-Oct-30 Wed 0.027 0.027 0.025 0.027 1,693,529 ### ### ### ###
2024-Oct-29 Tue 0.025 0.025 0.025 0.025 637,825 15,945 ### ### ###
2024-Oct-28 Mon 0.025 0.025 0.025 0.025 195,888 ### ### ### ###
2024-Oct-25 Fri 0.025 0.027 0.025 0.025 350,554 ### ### ### ###
2024-Oct-24 Thu 0.025 0.027 0.025 0.027 ### ### ###
2024-Oct-23 Wed 0.024 0.024 0.023 0.024 938,222 22,048 70.4 70.4 ###
2024-Oct-22 Tue 0.025 0.025 0.025 0.025 72.9 72.9 ###
2024-Oct-21 Mon 0.025 0.025 0.025 0.025 200,477 ### 67.8 67.8 ###
2024-Oct-18 Fri 0.025 0.026 0.025 0.026 346,079 8,825 ### ### ###
2024-Oct-17 Thu 0.024 0.024 0.024 0.024 ### ### ###
2024-Oct-16 Wed 0.024 0.024 0.024 0.024 0 ###
2024-Oct-15 Tue 0.024 0.024 0.024 0.024 0 ###
2024-Oct-14 Mon 0.024 0.024 0.024 0.024 0 ###
2024-Oct-11 Fri 0.024 0.024 0.024 0.024 ### ### ###
2024-Oct-10 Thu 0.024 0.024 0.024 0.024 65.6 65.6 ###
2024-Oct-09 Wed 0.026 0.026 0.026 0.026 ### ### ###
2024-Oct-08 Tue 0.026 0.026 0.026 0.026 ### ### ###
2024-Oct-07 Mon 0.026 0.026 0.026 0.026 0 ###
2024-Oct-04 Fri 0.026 0.026 0.026 0.026 96,779 ### ### ### ###
2024-Oct-03 Thu 0.025 0.025 0.025 0.025 54,926 1,373 73.1 73.1 ###
2024-Oct-02 Wed 0.023 0.026 0.022 0.025 1,985,648 47,655 ### ### ###
2024-Oct-01 Tue ### ### 0.023 0.023 ### ### ###
2024-Sep-30 Mon ### ### ### ### ### ### 0.0
2024-Sep-27 Fri 0.024 0.024 0.024 0.024 0 ###
2024-Sep-26 Thu 0.024 0.024 0.023 0.024 ### ### ###
2024-Sep-25 Wed 0.023 0.023 0.023 0.023 69.9 69.9 ###
2024-Sep-24 Tue 0.024 0.024 0.024 0.024 0 ###
2024-Sep-23 Mon 0.024 0.024 0.023 0.024 ### ### ###
2024-Sep-20 Fri 0.026 0.026 0.025 0.025 109,920 ### 12.8 12.8 ###
2024-Sep-19 Thu 0.026 0.026 0.026 0.026 0 ###
2024-Sep-18 Wed 0.026 0.026 0.026 0.026 ### ### ###
2024-Sep-17 Tue 0.024 0.026 0.024 0.026 ### ### ###
2024-Sep-16 Mon 0.023 0.024 0.023 0.024 92.3 92.3 ###
2024-Sep-13 Fri 0.023 0.023 0.023 0.023 ### ### ###
2024-Sep-12 Thu 0.022 0.022 0.022 0.022 ### ### ###
2024-Sep-11 Wed 0.022 0.025 0.022 0.023 ### ### ###
2024-Sep-10 Tue 0.022 0.0225 0.022 0.022 70.9 70.9 ###
2024-Sep-09 Mon 0.021 0.021 0.021 0.021 0 ###
2024-Sep-06 Fri 0.021 0.021 0.021 0.021 0 ###
2024-Sep-05 Thu 0.021 0.021 0.021 0.021 71.1 71.1 ###
2024-Sep-04 Wed 0.022 0.022 0.021 0.021 507,673 ### 13.1 13.1 ###
2024-Sep-03 Tue 0.022 0.022 0.022 0.022 68.6 68.6 ###
2024-Sep-02 Mon 0.022 0.022 0.022 0.022 67.8 67.8 ###
2024-Aug-30 Fri 0.021 0.021 0.021 0.021 56.8 56.8 ###
2024-Aug-29 Thu 0.021 0.021 0.021 0.021 68.1 68.1 ###
2024-Aug-28 Wed 0.021 0.021 0.021 0.021 515,256 10,820 ### ### ###
2024-Aug-27 Tue 0.022 0.022 0.022 0.022 ### ### ###
2024-Aug-26 Mon 0.022 0.022 0.021 0.021 ### ### ###
2024-Aug-23 Fri 0.022 0.022 0.021 0.021 8.0 8.0 ###
2024-Aug-22 Thu 0.022 0.023 0.022 0.023 1,123,444 25,277 89.4 89.4 ###
2024-Aug-21 Wed 0.021 0.023 0.021 0.021 435,922 ### 60.4 60.4 ###
2024-Aug-20 Tue 0.022 0.022 ### ### 1,783,852 19,622 3.5 3.5 0.0
2024-Aug-19 Mon 0.021 0.022 0.021 0.022 80,771 ### 91.0 91.0 ###
2024-Aug-16 Fri 0.021 0.021 ### ### 7.2 7.2 0.0
2024-Aug-15 Thu 0.022 0.022 0.021 0.021 ### ### ###
2024-Aug-14 Wed 0.021 0.021 0.021 0.021 32,185 675 69.4 69.4 ###
2024-Aug-13 Tue 0.021 0.021 0.021 0.021 197,553 4,148 69.8 69.8 ###
2024-Aug-12 Mon 0.021 0.021 ### 0.021 75,676 ### 71.3 71.3 ###
2024-Aug-09 Fri 0.022 0.022 0.021 0.021 712,945 15,328 7.5 7.5 ###
2024-Aug-08 Thu 0.022 0.022 0.022 0.022 75.4 75.4 ###
2024-Aug-07 Wed ### 0.023 0.021 0.023 ### ### ###
2024-Aug-06 Tue 0.023 0.023 0.021 0.021 4,580,549 100,772 3.3 3.3 ###
2024-Aug-05 Mon 0.023 0.023 0.0225 0.023 ### ### ###
2024-Aug-02 Fri 0.023 0.024 0.022 0.023 ### ### ###
2024-Aug-01 Thu 0.028 ### 0.023 0.023 0.4 0.4 ###
2024-Jul-31 Wed 0.023 0.023 0.023 0.023 56.4 56.4 ###
2024-Jul-30 Tue 0.023 0.024 0.023 0.024 ### ### ###
2024-Jul-29 Mon 0.023 0.024 0.023 0.023 489,849 ### 68.5 68.5 ###
2024-Jul-26 Fri 0.023 0.023 0.023 0.023 68.5 68.5 ###
2024-Jul-25 Thu 0.024 0.024 0.024 0.024 ### ### ###
2024-Jul-24 Wed 0.024 0.024 0.024 0.024 ### ### ###
2024-Jul-23 Tue 0.026 0.026 0.023 0.023 ### ### ###
2024-Jul-22 Mon 0.025 0.026 0.025 0.026 44,586 ### 92.2 92.2 ###
2024-Jul-19 Fri 0.025 0.026 0.025 0.025 684,845 ### ### ### ###
2024-Jul-18 Thu 0.025 0.026 0.025 0.026 91.4 91.4 ###
2024-Jul-17 Wed 0.026 0.026 0.026 0.026 ### ### ###
2024-Jul-16 Tue 0.026 0.026 0.025 0.025 12.7 12.7 ###
2024-Jul-15 Mon 0.026 0.028 0.025 0.028 ### ### ###
2024-Jul-12 Fri 0.026 0.026 0.026 0.026 57,280 1,489 60.2 60.2 ###
2024-Jul-11 Thu 0.026 0.026 0.024 0.024 4.5 4.5 ###
2024-Jul-10 Wed 0.024 0.024 0.024 0.024 ### ### ###
2024-Jul-09 Tue 0.025 0.025 0.024 0.024 10.9 10.9 ###
2024-Jul-08 Mon 0.024 0.024 0.024 0.024 71.3 71.3 ###
2024-Jul-05 Fri 0.023 0.024 0.023 0.023 ### ### ###
2024-Jul-04 Thu 0.025 0.025 0.025 0.025 68.2 68.2 ###
2024-Jul-03 Wed 0.026 0.026 0.023 0.023 1,363,622 ### 1.6 1.6 ###
2024-Jul-02 Tue 0.023 0.026 0.023 0.026 1,235,585 30,271 98.4 98.4 ###
2024-Jul-01 Mon 0.023 0.023 0.022 0.022 494,052 ### ### ### ###
2024-Jun-28 Fri 0.023 0.023 0.023 0.023 ### ### ###
2024-Jun-27 Thu 0.022 0.025 0.022 0.025 1,075,181 ### ### ### ###
2024-Jun-26 Wed 0.024 0.024 0.021 0.023 ### ### ###
2024-Jun-25 Tue 0.025 0.025 0.024 0.024 12.1 12.1 ###
2024-Jun-24 Mon 0.026 0.026 0.026 0.026 ### ### ###
2024-Jun-21 Fri 0.026 0.026 0.026 0.026 485,625 12,626 ### ### ###
2024-Jun-20 Thu 0.026 0.026 0.025 0.026 65,149 ### ### ### ###
2024-Jun-19 Wed 0.024 0.026 0.024 0.026 274,324 6,858 95.4 95.4 ###
2024-Jun-18 Tue 0.028 0.028 0.024 0.024 828,525 21,541 1.7 1.7 ###
2024-Jun-17 Mon 0.028 0.028 0.028 0.028 384,885 10,776 73.7 73.7 ###
2024-Jun-14 Fri 0.029 0.029 0.028 0.028 95,785 2,729 ### ### ###
2024-Jun-13 Thu 0.029 ### 0.027 ### 1,997,654 ### 89.1 89.1 0.0
2024-Jun-12 Wed ### ### 0.029 0.029 1,242,941 18,022 7.6 7.6 0.0
2024-Jun-11 Tue ### ### ### ### 2,194,129 0 5.6 5.6 0.0
2024-Jun-07 Fri ### ### ### ### 2,259,875 0 13.4 13.4 0.0
2024-Jun-06 Thu ### ### ### ### 4,537,529 0 ### ### 0.0
2024-Jun-05 Wed 0.029 ### 0.029 ### ### ### 0.0
2024-Jun-04 Tue 0.027 0.027 0.024 0.024 ### ### ###
2024-Jun-03 Mon 0.025 0.028 0.025 0.027 ### ### ###
2024-May-31 Fri 0.023 0.023 0.023 0.023 ### ### ###
2024-May-30 Thu 0.021 0.022 0.021 0.022 93.9 93.9 ###
2024-May-29 Wed 0.022 0.022 ### ### ### ### 0.0
2024-May-28 Tue 0.022 0.022 0.022 0.022 0 ###
2024-May-27 Mon 0.022 0.022 0.022 0.022 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 39 40 41 42 43 44 45 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 2026-03-05 12:49:10 thru 2026-03-05 12:49:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000