Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-18 03:25:06 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(GQH) GOSFORD QUARRY HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for GQH    Basic Next Section


Company Details for (GQH) GOSFORD QUARRY HOLDINGS LIMITED

Listing CodeGQH
Listing NameGOSFORD QUARRY HOLDINGS LIMITED
GICS SectorMaterials
ISIN NameGOSFORD QUARRY
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000GQH1


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for GQH .. Tuesday 6th May 2008

GQH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for GQH    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (GQH) GOSFORD QUARRY HOLDINGS LIMITED
DateOpenHighLowCloseVolume
2008-06-160.550.550.550.550
2008-06-130.550.550.550.550
2008-06-120.550.550.550.550
2008-06-110.550.550.550.550
2008-06-100.550.550.550.550
2008-06-060.550.550.550.550
2008-06-050.550.550.550.550
2008-06-040.550.550.550.550
2008-06-030.550.550.550.550
2008-06-020.550.550.550.550
2008-05-300.550.550.550.550
2008-05-290.550.550.550.550
2008-05-280.550.550.550.550
2008-05-270.550.550.550.550
2008-05-260.550.550.550.550
2008-05-230.550.550.550.550
2008-05-220.550.550.550.550
2008-05-210.550.550.550.550
2008-05-200.550.550.550.550
2008-05-190.550.550.550.550
2008-05-160.550.550.550.550
2008-05-150.550.550.550.550
2008-05-140.550.550.550.550
2008-05-130.550.550.550.550
2008-05-120.550.550.550.550
2008-05-090.550.550.550.550
2008-05-080.550.550.550.550
2008-05-070.550.550.550.550
2008-05-060.550.550.550.5535556
2008-05-050.550.550.550.55###
2008-05-020.550.550.550.550
2008-05-010.550.550.550.550
2008-04-300.550.550.550.5543275
2008-04-290.550.550.550.550
2008-04-280.550.550.550.550
2008-04-240.550.550.550.550
2008-04-230.550.550.550.550
2008-04-220.550.550.550.55###
2008-04-210.540.550.540.55###
2008-04-180.550.550.550.550
2008-04-170.550.550.550.55###
2008-04-160.550.550.550.5594227
2008-04-150.540.540.540.540
2008-04-140.540.540.540.54###
2008-04-110.5450.5450.5450.545###
2008-04-100.550.550.550.550
2008-04-090.550.550.550.550
2008-04-080.550.550.550.550
2008-04-070.550.550.550.550
2008-04-040.550.550.550.55###
2008-04-03###############
2008-04-020.550.550.550.550
2008-04-010.550.550.550.554903182
2008-03-310.550.550.550.558198049
2008-03-280.550.550.550.551525527
2008-03-270.550.550.550.55###
2008-03-260.550.550.550.55###
2008-03-250.550.550.550.5547488
2008-03-200.550.550.550.55###
2008-03-190.560.560.550.551081028
2008-03-180.550.560.550.5614028458
2008-03-170.550.5550.550.554599677
2008-03-140.550.550.550.55###
2008-03-130.550.550.550.55###
2008-03-120.560.560.550.55###
2008-03-110.5550.560.550.55###
2008-03-100.550.550.550.55###
2008-03-070.550.5550.550.55###
2008-03-060.550.550.550.55###
2008-03-050.550.5550.550.55###
2008-03-040.5550.5550.550.552278547
2008-03-030.560.560.5550.5553114557
2008-02-290.560.560.560.560
2008-02-28######0.560.56190123
2008-02-270.570.570.570.570
2008-02-260.570.570.570.570
2008-02-250.560.570.560.57###
2008-02-220.560.560.560.56###
2008-02-210.560.560.560.560
2008-02-200.560.560.560.56###
2008-02-19############0
2008-02-18###############
2008-02-150.560.560.560.56###
2008-02-1400000
2008-02-130.560.560.560.56623456
2008-02-120.560.560.5550.555###
2008-02-110.560.560.560.56###
2008-02-08###############
2008-02-07###############
2008-02-06######0.560.56317375
2008-02-050.560.570.560.56###
2008-02-040.560.560.560.56###
2008-02-010.560.560.5550.555###
2008-01-310.450.450.450.451076
2008-01-300.450.450.450.4539550
2008-01-2900000
2008-01-2500000
2008-01-2400000
2008-01-230.450.450.440.44###
2008-01-220.4250.4250.4250.425###
2008-01-210.430.430.4250.4255381
2008-01-1800000
2008-01-1700000
2008-01-1600000
2008-01-1500000
2008-01-1400000
2008-01-110.480.48###0.455###
2008-01-1000000
2008-01-090.490.490.40.4###
2008-01-0800000
2008-01-0700000
2008-01-0400000
2008-01-0300000
2008-01-020.490.490.490.49###
2007-12-3100000
2007-12-280.50.50.50.5###
2007-12-270.50.50.50.524550
2007-12-2400000
2007-12-210.510.510.510.51###
2007-12-2000000
2007-12-190.530.530.530.53###
2007-12-180.540.540.540.54###
2007-12-170.560.560.540.54###
2007-12-140.560.560.550.55###
2007-12-1300000
2007-12-120.540.540.540.5415681
2007-12-110.510.510.510.51###
2007-12-100.50.50.480.530549
2007-12-070.550.550.540.5411250
2007-12-060.550.550.550.55###
2007-12-050.550.560.550.56###
2007-12-040.560.560.560.56###
2007-12-0300000
2007-11-300.570.570.570.57###
2007-11-29###############
2007-11-2800000
2007-11-2700000
2007-11-2600000
2007-11-2300000
2007-11-2200000
2007-11-2100000
2007-11-2000000
2007-11-1900000
2007-11-1600000
2007-11-15############0
2007-11-1400000
2007-11-1300000
2007-11-12###############
2007-11-0900000
2007-11-0800000
2007-11-070.6550.655#########
2007-11-0600000
2007-11-0500000
2007-11-0200000
2007-11-010.6750.675#########
2007-10-3100000
2007-10-3000000
2007-10-2900000
2007-10-260.70.70.70.723372
2007-10-2500000
2007-10-240.750.750.750.75###
2007-10-230.730.730.730.73###
2007-10-2200000
2007-10-1900000
2007-10-1800000
2007-10-170.720.720.720.72###
2007-10-1600000
2007-10-1500000
2007-10-120.720.720.720.72###
2007-10-110.720.720.720.72###
2007-10-100.740.740.720.7215885
2007-10-0900000
2007-10-0800000
2007-10-0500000
2007-10-0400000
2007-10-030.740.740.740.74###
2007-10-0200000
2007-10-0100000
2007-09-2800000
2007-09-2700000
2007-09-260.790.790.790.79###
2007-09-2500000
2007-09-2400000
2007-09-2100000
2007-09-2000000
2007-09-1900000
2007-09-1800000
2007-09-170.760.760.760.76###
2007-09-1400000
2007-09-1300000
2007-09-120.70.70.70.7###
2007-09-1100000
2007-09-1000000
2007-09-0700000
2007-09-0600000
2007-09-0500000
2007-09-040.810.810.70.729750
2007-09-0300000
2007-08-310.780.790.780.79###
2007-08-3000000
2007-08-290.7850.7850.7850.785###
2007-08-280.790.790.780.78###
2007-08-270.790.790.7850.78511655
2007-08-240.80.80.80.8###
2007-08-230.80.80.780.78###
2007-08-22###0.8###0.8###
2007-08-2100000
2007-08-2000000
2007-08-170.750.750.750.75###
2007-08-160.750.750.750.750
2007-08-150.750.750.750.75###
2007-08-140.80.80.80.80
2007-08-130.80.80.80.80
2007-08-100.80.80.80.80
2007-08-090.80.80.80.80
2007-08-080.80.80.80.84150
2007-08-070.80.80.80.80
2007-08-060.80.80.80.80
2007-08-030.80.80.80.80
2007-08-020.760.80.740.8###
2007-08-010.7750.7750.770.7774451
2007-07-310.780.780.780.780
2007-07-300.780.80.780.78###
2007-07-270.780.780.780.7811820
2007-07-260.780.780.780.780
2007-07-250.780.780.780.78###
2007-07-240.80.80.80.80
2007-07-2300000
2007-07-2000000
2007-07-190.80.80.80.8###
2007-07-18######0.7750.77532741
2007-07-170.7750.80.7750.8###
2007-07-160.7750.7750.7750.775###
2007-07-130.790.790.790.7922276
2007-07-12######0.790.79###
2007-07-11######0.80.8###
2007-07-100.810.810.810.81###
2007-07-0900000
2007-07-06###0.81###0.8116250
2007-07-0500000
2007-07-0400000
2007-07-0300000
2007-07-0200000
2007-06-2900000
2007-06-28###############
2007-06-27###############
2007-06-260.840.840.790.7948124
2007-06-250.8250.8250.8250.825###
2007-06-220.830.830.830.8320240
2007-06-2100000
2007-06-2000000
2007-06-19###0.840.80.84###
2007-06-180.850.850.850.85###
2007-06-150.830.850.830.85###
2007-06-140.860.860.830.83###
2007-06-1300000
2007-06-1200000
2007-06-080.8750.8750.870.87###
2007-06-070.870.870.870.87###
2007-06-060.880.880.870.8725584
2007-06-050.8750.8750.8750.875570
2007-06-040.880.880.870.87###
2007-06-0100000
2007-05-3100000
2007-05-300.870.890.870.89###
2007-05-290.880.880.870.8735372
2007-05-280.880.880.880.88###
2007-05-250.885###0.885######
2007-05-2400000
2007-05-230.880.880.880.88###
2007-05-22######0.8850.885###
2007-05-210.890.890.890.89###
2007-05-18###############
2007-05-170.89###0.89###46570
2007-05-16######0.880.88###
2007-05-15######0.89###15745
2007-05-140.860.890.860.8918549
2007-05-110.8550.870.850.8626882
2007-05-100.8550.8550.8550.855###
2007-05-090.850.850.850.85###
2007-05-080.850.850.850.85###
2007-05-070.850.850.850.85###
2007-05-040.850.850.850.85###
2007-05-030.870.870.850.85###
2007-05-020.870.870.870.876189
2007-05-0100000
2007-04-300.880.880.870.87###
2007-04-2700000
2007-04-26######0.890.89###
2007-04-24############24859
2007-04-23###############
2007-04-20###############
2007-04-19###############
2007-04-18###############
2007-04-17###############
2007-04-16############20275
2007-04-13############19725
2007-04-12############18275
2007-04-1100000
2007-04-10###############
2007-04-0500000
2007-04-04###############
2007-04-03###############
2007-04-02###############
2007-03-30###############
2007-03-2900000
2007-03-28###############
2007-03-27###############
2007-03-2600000
2007-03-23###############
2007-03-22######0.86###9027
2007-03-21###############
2007-03-2000000
2007-03-1900000
2007-03-16###############
2007-03-150.9550.955#########
2007-03-1400000
2007-03-1300000
2007-03-1200000
2007-03-0900000
2007-03-0800000
2007-03-07###############
2007-03-06############6228
2007-03-05############10422
2007-03-02############40859
2007-03-01############1366451
2007-02-2800000
2007-02-2700000
2007-02-26###############
2007-02-23###############
2007-02-2200000
2007-02-2100000
2007-02-2000000
2007-02-19###############
2007-02-1600000
2007-02-151111###
2007-02-1400000
2007-02-13###############
2007-02-12###############
2007-02-09###############
2007-02-08###############
2007-02-07############6050
2007-02-06######0.9450.945###
2007-02-05###############
2007-02-0200000
2007-02-01###############
2007-01-31###############
2007-01-30###############
2007-01-29###############
2007-01-2500000
2007-01-2400000
2007-01-2300000
2007-01-22###############
2007-01-1900000
2007-01-1800000
2007-01-17###############
2007-01-16###############
2007-01-1500000
2007-01-12###############
2007-01-11############150286
2007-01-1000000
2007-01-09###############
2007-01-08###############
2007-01-05###############
2007-01-04###############
2007-01-03###############
2007-01-02###############
2006-12-290.955###0.955######
2006-12-2800000
2006-12-2700000
2006-12-22############21170
2006-12-21###############
2006-12-2000000
2006-12-1900000
2006-12-180.89###0.89######
2006-12-150.870.870.870.87###
2006-12-140.860.860.860.8654250
2006-12-130.840.840.840.84###
2006-12-120.830.850.830.85###
2006-12-1100000
2006-12-0800000
2006-12-070.840.840.840.84###
2006-12-060.840.840.840.84###
2006-12-05######0.840.84###
2006-12-0400000
2006-12-01############16725
2006-11-3000000
2006-11-2900000
2006-11-28###############
2006-11-270.860.860.860.8620620
2006-11-240.860.860.860.862655
2006-11-230.860.860.860.8613275
2006-11-220.860.860.860.8616075
2006-11-210.870.870.860.86###
2006-11-2000000
2006-11-1700000
2006-11-160.870.870.870.872250
2006-11-1500000
2006-11-140.860.860.860.863186
2006-11-1300000
2006-11-100.850.850.850.85###
2006-11-09######0.870.87###
2006-11-08###############
2006-11-0700000
2006-11-060.89###0.89######
2006-11-03######0.890.89###
2006-11-02###############
2006-11-01###############
2006-10-310.89###0.89###77150
2006-10-300.890.890.890.89###
2006-10-270.88###0.88######
2006-10-2600000
2006-10-250.820.870.820.8736250
2006-10-2400000
2006-10-2300000
2006-10-200.810.810.80.88750
2006-10-1900000
2006-10-1800000
2006-10-1700000
2006-10-160.820.820.820.82###
2006-10-1300000
2006-10-120.80.80.80.813750
2006-10-1100000
2006-10-100.80.80.80.8###
2006-10-090.80.80.80.8###
2006-10-06###############
2006-10-050.810.810.80.8###
2006-10-040.810.810.810.81###
2006-10-0300000
2006-10-0200000
2006-09-2900000
2006-09-2800000
2006-09-270.810.810.810.81###
2006-09-2600000
2006-09-2500000
2006-09-220.80.820.80.82###
2006-09-2100000
2006-09-200.850.850.80.827257
2006-09-190.850.850.850.8567643
2006-09-180.850.850.850.85###
2006-09-150.870.870.870.87###
2006-09-140.830.830.830.83###
2006-09-1300000
2006-09-1200000
2006-09-110.88###0.88###61250
2006-09-080.8750.8750.870.87###
2006-09-070.88###0.870.875###
2006-09-060.870.880.870.88###
2006-09-050.88############
2006-09-04#########0.88###
2006-09-01###############
2006-08-31###############
2006-08-30###############
2006-08-2900000
2006-08-280.850.860.850.8663677
2006-08-250.850.850.850.85###
2006-08-240.850.850.850.85###
2006-08-230.850.850.850.85###
2006-08-220.860.860.860.86###
2006-08-210.860.860.860.86###
2006-08-180.860.860.850.86###
2006-08-170.850.850.850.85###
2006-08-160.850.850.850.85###
2006-08-150.880.880.860.86###
2006-08-140.860.860.860.86###
2006-08-110.870.870.870.87###
2006-08-100.850.850.850.85###
2006-08-0900000
2006-08-08######0.850.8540443
2006-08-07###############
2006-08-04###############
2006-08-03###0.925#########
2006-08-02###############
2006-08-01###############
2006-07-310.88###0.88###106220
2006-07-280.89###0.860.89###

     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 2018-02-18 03:25:06 thru 2018-02-18 03:25:06 GMT for 0 secs.
Page length category 2 - Current - 0, 00000