Stock Trading: www.OzSuper.com Logo New 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 Fri 24-May-03 01:25:10 AM 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

(GRD) GRD LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for GRD    Limits Next Section


Company Details for (GRD) GRD LIMITED

Listing Code GRD
Listing Name GRD LIMITED
GICS Sector Capital Goods
ISIN Name GRD LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GRD8


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for GRD .. Monday 16th November 2009

GRD 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 ### 21,390,557 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GRD    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

150 Days for (GRD) GRD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.29469999999999996
2008-Oct-01 Wed 0.7 0.7 ### 0.7 89,873 31,455 73.5 73.5 ###
2008-Sep-30 Tue ### 0.73 ### ### 355,673 129,820 ### ### 0.0
2008-Sep-29 Mon ### 0.74 ### ### 218,826 ### 45.3 45.3 0.0
2008-Sep-26 Fri 0.74 0.74 ### 0.74 ### ### 0.1
2008-Sep-25 Thu 0.72 0.745 0.72 ### 78,847 57,755 ### ### 0.0
2008-Sep-24 Wed 0.7 0.745 0.7 0.745 8,078 ### 90.7 90.7 ###
2008-Sep-23 Tue 0.74 0.74 0.685 0.7 6,641,847 ### 9.9 9.9 ###
2008-Sep-22 Mon ### 0.75 ### ### 104,182 ### ### ### 0.0
2008-Sep-19 Fri ### 0.75 0.645 0.75 337,480 ### ### ### ###
2008-Sep-18 Thu ### ### ### ### 389,078 0 40.6 40.6 0.0
2008-Sep-17 Wed 0.7 0.7 ### ### ### ### 0.0
2008-Sep-16 Tue 0.7 0.7 0.625 0.7 124,244 ### 69.5 69.5 ###
2008-Sep-15 Mon 0.725 0.725 0.685 ### ### ### 0.0
2008-Sep-12 Fri 0.755 0.755 0.7 0.7 156,089 113,554 ### ### ###
2008-Sep-11 Thu 0.77 0.77 0.685 0.71 8.7 8.7 ###
2008-Sep-10 Wed 0.73 ### 0.71 0.71 1,769,021 ### ### ### ###
2008-Sep-09 Tue 0.81 0.81 0.73 0.73 170,725 131,458 3.3 3.3 0.1
2008-Sep-08 Mon 0.81 0.81 0.76 0.8 95,072 ### 22.6 22.6 0.1
2008-Sep-05 Fri 0.76 0.76 0.7 0.75 404,185 295,055 23.6 23.6 ###
2008-Sep-04 Thu 0.77 0.78 0.75 0.78 103,059 78,840 ### ### 0.1
2008-Sep-03 Wed 0.77 0.78 0.77 0.77 75.5 75.5 0.1
2008-Sep-02 Tue ### ### 0.73 0.76 ### ### 0.1
2008-Sep-01 Mon 0.75 0.77 ### 0.77 181,082 ### 83.4 83.4 0.1
2008-Aug-29 Fri 0.72 0.745 0.7 0.745 190,654 137,747 84.0 84.0 ###
2008-Aug-28 Thu 0.75 0.75 0.655 ### ### ### 0.0
2008-Aug-27 Wed 0.85 0.85 0.75 0.78 3.4 3.4 0.1
2008-Aug-26 Tue 0.79 0.81 0.79 0.79 65.4 65.4 ###
2008-Aug-25 Mon 0.79 ### 0.79 0.8 75.9 75.9 0.1
2008-Aug-22 Fri 0.8 0.84 0.785 0.84 133,025 108,082 89.6 89.6 ###
2008-Aug-21 Thu ### ### 0.785 0.8 90,180 ### ### ### 0.1
2008-Aug-20 Wed 0.8 ### 0.79 0.8 65.1 65.1 0.1
2008-Aug-19 Tue 0.8 0.81 0.77 0.8 ### ### 0.1
2008-Aug-18 Mon 0.81 0.825 0.8 0.81 42,049 ### 70.5 70.5 0.1
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu 0.855 0.87 0.85 0.85 87,346 ### 27.0 27.0 ###
2008-Aug-13 Wed 0.875 0.875 ### ### 59,053 ### 37.3 37.3 0.0
2008-Aug-12 Tue 0.86 0.88 0.86 0.88 ### ### 0.1
2008-Aug-11 Mon 0.89 0.89 0.85 0.89 208,488 181,384 ### ### ###
2008-Aug-08 Fri ### 0.875 ### 0.875 ### ### 0.1
2008-Aug-07 Thu 0.78 ### 0.78 0.8 85.4 85.4 0.1
2008-Aug-06 Wed ### ### 0.77 0.775 210,453 81,024 ### ### 0.1
2008-Aug-05 Tue 0.8 0.81 0.77 ### 42.8 42.8 0.0
2008-Aug-04 Mon 0.83 0.85 0.8 0.85 88.2 88.2 ###
2008-Aug-01 Fri 0.86 0.88 0.825 0.825 146,486 124,879 11.3 11.3 0.1
2008-Jul-31 Thu ### 0.86 0.81 0.825 77.3 77.3 0.1
2008-Jul-30 Wed 0.83 0.86 0.81 0.81 ### ### 0.1
2008-Jul-29 Tue 0.84 0.84 0.82 0.825 ### ### 0.1
2008-Jul-28 Mon 0.86 0.86 0.82 0.83 ### ### ###
2008-Jul-25 Fri 0.86 0.87 ### 0.855 38.0 38.0 ###
2008-Jul-24 Thu ### ### 0.855 0.86 712,350 304,529 10.9 10.9 ###
2008-Jul-23 Wed 0.86 ### 0.86 0.86 278,555 119,778 ### ### ###
2008-Jul-22 Tue 0.89 0.89 0.85 0.855 175,926 153,055 11.2 11.2 ###
2008-Jul-21 Mon 0.88 0.89 0.86 0.88 496,880 434,770 ### ### 0.1
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 249,977 0 91.5 91.5 0.0
2008-Jul-16 Wed 0.86 ### 0.825 ### 294,181 121,349 ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 249,488 0 12.2 12.2 0.0
2008-Jul-14 Mon ### ### 0.885 ### ### ### 0.0
2008-Jul-11 Fri ### ### 0.885 ### 88.2 88.2 0.0
2008-Jul-10 Thu 0.78 ### 0.76 ### 97.8 97.8 0.0
2008-Jul-09 Wed 0.77 ### 0.74 0.8 92.6 92.6 0.1
2008-Jul-08 Tue 0.775 0.775 0.745 0.745 409,552 311,259 20.9 20.9 ###
2008-Jul-07 Mon 0.755 0.78 0.73 0.75 287,444 217,020 ### ### ###
2008-Jul-04 Fri 0.72 0.77 0.72 0.75 129,141 ### 87.0 87.0 ###
2008-Jul-03 Thu 0.76 ### 0.7 0.71 11.2 11.2 ###
2008-Jul-02 Wed 0.74 0.76 ### 0.76 85.7 85.7 0.1
2008-Jul-01 Tue ### 0.72 ### ### 35.7 35.7 0.0
2008-Jun-30 Mon ### ### ### ### 74.5 74.5 0.0
2008-Jun-27 Fri 0.7 0.71 ### ### 5.0 5.0 0.0
2008-Jun-26 Thu 0.725 0.725 ### 0.7 931,428 337,642 14.0 14.0 ###
2008-Jun-25 Wed 0.745 0.745 0.725 0.73 ### ### 0.1
2008-Jun-24 Tue 0.78 0.78 0.73 0.75 ### ### ###
2008-Jun-23 Mon 0.79 0.8 0.76 0.78 ### ### 0.1
2008-Jun-20 Fri 0.8 ### 0.76 0.79 1,388,255 ### ### ### ###
2008-Jun-19 Thu 0.81 0.81 0.77 0.78 15.4 15.4 0.1
2008-Jun-18 Wed 0.86 0.89 ### 0.82 10.4 10.4 0.1
2008-Jun-17 Tue 0.845 0.89 0.81 0.89 91.9 91.9 ###
2008-Jun-16 Mon ### ### 0.83 0.83 448,972 186,323 5.0 5.0 ###
2008-Jun-13 Fri ### ### 0.89 0.89 617,046 274,585 19.9 19.9 ###
2008-Jun-12 Thu 0.925 ### ### 0.925 1,053,043 0 ### ### ###
2008-Jun-11 Wed ### ### ### ### 330,049 0 ### ### 0.0
2008-Jun-10 Tue 0.985 ### 0.925 ### ### ### 0.0
2008-Jun-06 Fri ### ### ### ### 213,273 0 10.8 10.8 0.0
2008-Jun-05 Thu ### ### 0.975 ### ### ### 0.0
2008-Jun-04 Wed ### ### ### 1 5.7 5.7 ###
2008-Jun-03 Tue ### ### ### ### 925,976 0 ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 365,880 0 22.3 22.3 0.0
2008-May-30 Fri 1.23 1.23 ### ### 177,177 ### ### ### 0.0
2008-May-29 Thu 1.24 1.245 ### ### 33.4 33.4 0.0
2008-May-28 Wed ### 1.23 1.155 1.23 91.6 91.6 0.1
2008-May-27 Tue 1.175 ### 1.145 ### 359,342 205,723 71.6 71.6 0.0
2008-May-26 Mon ### 1.175 ### ### ### ### 0.0
2008-May-23 Fri 1.175 1.175 ### 1.155 556,741 327,085 24.8 24.8 0.1
2008-May-22 Thu ### ### ### ### ### ### 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue 1.26 1.26 1.2 1.22 148,841 183,074 16.5 16.5 0.1
2008-May-19 Mon 1.25 ### ### ### 27.4 27.4 0.0
2008-May-16 Fri ### 1.26 ### 1.25 262,259 165,223 83.0 83.0 ###
2008-May-15 Thu 1.23 1.27 1.21 1.21 219,921 ### 21.4 21.4 ###
2008-May-14 Wed 1.25 1.28 1.22 1.22 17.2 17.2 0.1
2008-May-13 Tue ### 1.25 1.2 1.22 160,726 196,889 ### ### 0.1
2008-May-12 Mon ### 1.2 ### 1.2 200,621 120,372 ### ### 0.1
2008-May-09 Fri ### 1.185 ### 1.175 66.6 66.6 ###
2008-May-08 Thu ### 1.175 ### ### 256,728 150,827 ### ### 0.0
2008-May-07 Wed ### 1.2 ### ### 91.7 91.7 0.0
2008-May-06 Tue 1.025 ### 1.025 ### 92.2 92.2 0.0
2008-May-05 Mon ### ### ### ### 20.7 20.7 0.0
2008-May-02 Fri ### 1.075 ### ### 26.6 26.6 0.0
2008-May-01 Thu 1 ### 1 ### 121,927 ### ### ### 0.0
2008-Apr-30 Wed ### 1.045 ### 1 354,653 ### 11.8 11.8 ###
2008-Apr-29 Tue ### ### ### ### 201,280 0 19.1 19.1 0.0
2008-Apr-28 Mon ### ### ### ### 77.0 77.0 0.0
2008-Apr-24 Thu ### ### ### 1 88.9 88.9 ###
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### 0.985 ### 0.985 432,750 213,129 ### ### ###
2008-Apr-21 Mon ### ### ### ### 317,429 0 ### ### 0.0
2008-Apr-18 Fri ### ### 0.925 ### 73.9 73.9 0.0
2008-Apr-17 Thu ### ### ### ### 243,529 0 21.7 21.7 0.0
2008-Apr-16 Wed ### ### ### ### 447,877 0 70.0 70.0 0.0
2008-Apr-15 Tue 0.925 ### ### ### 68.7 68.7 0.0
2008-Apr-14 Mon ### ### ### 0.925 1,476,151 0 ### ### ###
2008-Apr-11 Fri ### ### ### ### 649,972 0 28.4 28.4 0.0
2008-Apr-10 Thu 0.925 0.925 ### ### 505,386 233,741 ### ### 0.0
2008-Apr-09 Wed ### 0.955 ### ### 837,287 ### ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 498,075 0 ### ### 0.0
2008-Apr-07 Mon ### 1 ### ### 12.1 12.1 0.0
2008-Apr-04 Fri ### 1.025 ### ### 224,227 ### ### ### 0.0
2008-Apr-03 Thu 1.025 ### ### ### 22.7 22.7 0.0
2008-Apr-02 Wed ### ### 0.985 0.985 285,048 140,386 ### ### ###
2008-Apr-01 Tue ### ### ### 1.025 202,225 0 ### ### ###
2008-Mar-31 Mon 1 ### 0.985 ### 270,981 133,458 ### ### 0.0
2008-Mar-28 Fri ### ### 0.975 ### 282,078 ### ### ### 0.0
2008-Mar-27 Thu ### 1.025 ### ### ### ### 0.0
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### 0.875 0.88 557,172 ### ### ### 0.1
2008-Mar-20 Thu ### ### 0.86 0.89 10.1 10.1 ###
2008-Mar-19 Wed ### ### ### 0.945 ### ### 0.1
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### 0.975 1 563,688 ### 14.3 14.3 ###
2008-Mar-13 Thu ### ### ### 1.025 292,381 0 18.5 18.5 ###
2008-Mar-12 Wed ### 1.23 ### ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 2.4 2.4 0.0
2008-Mar-07 Fri ### ### 1.25 1.275 287,024 ### 13.8 13.8 ###
2008-Mar-06 Thu 1.42 1.42 1.27 1.355 10.9 10.9 ###
2008-Mar-05 Wed ### 1.42 ### 1.41 207,279 ### ### ### ###
2008-Mar-04 Tue 1.475 1.49 ### ### 171,827 ### ### ### 0.0
2008-Mar-03 Mon 1.52 1.52 1.44 1.475 23.6 23.6 0.1
2008-Feb-29 Fri ### ### ### ### 10.3 10.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2024-05-03 01:25:10 thru 2024-05-03 01:25:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000