|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Thu 24-Apr-18 10:23:24 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(GRG) GRG INTERNATIONAL LTD Daily Prices Page 3...
|
TOC    Company Info for GRG    Limits |
Company Details for (GRG) GRG INTERNATIONAL LTD
Listing Code
| GRG
|
Listing Name
| GRG INTERNATIONAL LTD
|
GICS Sector
| Capital Goods
|
ISIN Name
| GEORGETOWN MINING
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000GRG1 |
Maximum Price date available .. Wednesday 17th April 2024 Latest price with VOLUME for GRG .. Friday 28th September 2012
GRG 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
| ###
| 143
| ### |
MAX
| ###
| 1,612,970
| 99.5 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for GRG    Bottom |
End of day Prices (full format), 600 Days for (GRG) GRG INTERNATIONAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2011-Apr-04 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2011-Apr-01 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Mar-31 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2011-Mar-30 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Mar-29 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 40,972
| 9,423
| ###
| ###
| ### |
2011-Mar-28 Mon
| ###
| ###
| 0.21
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2011-Mar-25 Fri
| 0.21
| ###
| 0.21
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2011-Mar-24 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 91.5
| 91.5
| ### |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
| 5,028
| 0
| 72.0
| 72.0
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 0.21
| 0.21
| ###
| ###
| 81,122
| ###
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2011-Mar-04 Fri
| 0.2
| 0.23
| 0.2
| 0.225
|
|
| 98.0
| 98.0
| ### |
2011-Mar-03 Thu
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| 0.23
| 0.23
| 0.2
| 0.2
| 137,453
| 29,552
| 0.6
| 0.6
| 0.0 |
2011-Mar-01 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 26,047
| ###
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2011-Feb-25 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 6.6
| 6.6
| 0.0 |
2011-Feb-24 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2011-Feb-23 Wed
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| 67.4
| 67.4
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-21 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2011-Feb-18 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| 0.26
| 0.275
| 0.26
| 0.27
|
|
| 92.1
| 92.1
| ### |
2011-Feb-14 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2011-Feb-09 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 10.3
| 10.3
| 0.0 |
2011-Feb-08 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| 0.25
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2011-Feb-02 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2011-Feb-01 Tue
| 0.275
| 0.285
| 0.275
| 0.275
|
|
| 67.3
| 67.3
| ### |
2011-Jan-31 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2011-Jan-28 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 80.6
| 80.6
| ### |
2011-Jan-27 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2011-Jan-25 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2011-Jan-24 Mon
| 0.285
| 0.285
| 0.26
| 0.26
|
|
| 2.2
| 2.2
| 0.0 |
2011-Jan-21 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 78.4
| 78.4
| ### |
2011-Jan-20 Thu
| 0.28
| 0.28
| 0.275
| 0.28
| 105,324
| 29,227
| 75.0
| 75.0
| ### |
2011-Jan-19 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 62.4
| 62.4
| ### |
2011-Jan-18 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 66.0
| 66.0
| ### |
2011-Jan-17 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2011-Jan-14 Fri
| 0.28
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2011-Jan-13 Thu
| 0.26
| 0.28
| 0.26
| 0.28
| 64,672
| ###
| 95.0
| 95.0
| ### |
2011-Jan-12 Wed
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 0.27
| 0.27
| 0.26
| 0.26
| 4,258
| 1,128
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 91.5
| 91.5
| ### |
2011-Jan-06 Thu
| 0.27
| 0.275
| 0.26
| 0.275
| 99,644
| 26,654
| ###
| ###
| ### |
2011-Jan-05 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-29 Wed
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2010-Dec-22 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2010-Dec-21 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2010-Dec-20 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2010-Dec-16 Thu
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 81.5
| 81.5
| ### |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 0.25
| ###
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 107,380
| 26,845
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 66.4
| 66.4
| 0.0 |
2010-Dec-08 Wed
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 8.5
| 8.5
| ### |
2010-Dec-07 Tue
| ###
| 0.24
| ###
| 0.24
| 84,954
| ###
| 83.9
| 83.9
| 0.0 |
2010-Dec-06 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2010-Dec-03 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 3,920
| 980
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 254,250
| 61,020
| 68.6
| 68.6
| 0.0 |
2010-Nov-30 Tue
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 107,470
| ###
| 69.0
| 69.0
| 0.0 |
2010-Nov-25 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2010-Nov-23 Tue
| 0.24
| 0.25
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| ###
| 0.245
| ###
| 0.24
|
|
| 80.6
| 80.6
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 0.24
| 0.24
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2010-Nov-15 Mon
| 0.23
| 0.25
| 0.225
| 0.25
|
|
| 96.7
| 96.7
| 0.0 |
2010-Nov-12 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2010-Nov-11 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2010-Nov-10 Wed
| 0.225
| 0.24
| 0.225
| 0.23
| 185,458
| ###
| 86.3
| 86.3
| ### |
2010-Nov-09 Tue
| 0.21
| ###
| 0.21
| 0.225
|
|
| ###
| ###
| ### |
2010-Nov-08 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 222,886
| 47,920
| 8.9
| 8.9
| ### |
2010-Nov-05 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| 18.9
| 18.9
| ### |
2010-Nov-04 Thu
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2010-Nov-03 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 67.1
| 67.1
| ### |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2010-Oct-26 Tue
| ###
| 0.24
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2010-Oct-25 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| ###
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 69.5
| 69.5
| 0.0 |
2010-Oct-20 Wed
| ###
| 0.24
| 0.23
| 0.24
|
|
| 82.3
| 82.3
| 0.0 |
2010-Oct-19 Tue
| 0.24
| 0.24
| 0.23
| 0.23
| 178,389
| 41,921
| 10.9
| 10.9
| ### |
2010-Oct-18 Mon
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| 0.245
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 0.23
| 0.24
| 0.23
| 0.24
| 1,612,970
| 379,047
| ###
| ###
| 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 2024-04-18 22:23:24 thru 2024-04-18 22:23:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|