|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Sun 24-May-19 03:48:00 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(GZL) GAZAL CORPORATION LIMITED Daily Prices Page 2...
|
TOC    Company Info for GZL    Limits |
Company Details for (GZL) GAZAL CORPORATION LIMITED
Listing Code
| GZL
|
Listing Name
| GAZAL CORPORATION LIMITED
|
GICS Sector
| Consumer Durables & Apparel
|
ISIN Name
| GAZAL CORPORATION
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000GZL4 |
Maximum Price date available .. Friday 17th May 2024 Latest price with VOLUME for GZL .. Friday 17th May 2019
GZL 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
| 0.58
| 1
| 0.0 |
MAX
| ###
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for GZL    Bottom |
End of day Prices (full format), 113 Days for (GZL) GAZAL CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.323 |
2018-Nov-08 Thu
| 4.25
| 4.44
| ###
| 4.44
| 4,654
| ###
| 94.0
| 94.0
| 0.3 |
2018-Nov-07 Wed
| 4.22
| 4.22
| 4.21
| 4.21
|
|
| 28.5
| 28.5
| ### |
2018-Nov-06 Tue
| 4.21
| 4.21
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2018-Nov-05 Mon
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-Nov-02 Fri
| 4.23
| 4.45
| 4.21
| 4.45
| 19,270
| ###
| 91.4
| 91.4
| 0.3 |
2018-Nov-01 Thu
| 4.22
| 4.23
| 4.2
| 4.23
| 4,482
| ###
| 66.2
| 66.2
| 0.3 |
2018-Oct-31 Wed
| 4.5
| 4.5
| 4.21
| 4.22
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 4.4
| 4.4
| ###
| ###
| 1,453
| ###
| 43.4
| 43.4
| 0.0 |
2018-Oct-25 Thu
| 4.4
| 4.4
| ###
| ###
| 3,441
| 7,570
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 4.4
| 4.42
| ###
| 4.42
| 10,486
| 23,174
| 77.9
| 77.9
| 0.3 |
2018-Oct-23 Tue
| 4.49
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| 4.53
|
|
| 97.6
| 97.6
| ### |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 4,850
| 0
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-11 Thu
| 4.2
| 4.2
| ###
| ###
| 10,424
| ###
| 33.4
| 33.4
| 0.0 |
2018-Oct-10 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2018-Oct-09 Tue
| 4.21
| 4.21
| 4.2
| 4.2
|
|
| 45.6
| 45.6
| ### |
2018-Oct-08 Mon
| ###
| ###
| 4.21
| 4.21
|
|
| 20.4
| 20.4
| ### |
2018-Oct-05 Fri
| 4.59
| 4.59
| 4.59
| 4.59
|
|
| 68.2
| 68.2
| 0.3 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-02 Tue
| 4.59
| ###
| 4.59
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Oct-01 Mon
| 4.59
| 4.59
| 4.59
| 4.59
| 2,578
| ###
| ###
| ###
| 0.3 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 4,650
| 0
| 18.1
| 18.1
| 0.0 |
2018-Sep-27 Thu
| 4.75
| 4.75
| 4.75
| 4.75
| 522
| 2,479
| ###
| ###
| ### |
2018-Sep-26 Wed
| 4.75
| ###
| 4.75
| 4.76
| 56,543
| 134,289
| 74.1
| 74.1
| ### |
2018-Sep-25 Tue
| ###
| 4.75
| ###
| 4.75
| 15,580
| ###
| 98.3
| 98.3
| ### |
2018-Sep-24 Mon
| ###
| 4.2
| ###
| 4.2
| 4,625
| ###
| 91.4
| 91.4
| ### |
2018-Sep-21 Fri
| 4
| ###
| 4
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Sep-19 Wed
| 4
| 4
| 4
| 4
|
|
| 68.3
| 68.3
| 0.3 |
2018-Sep-18 Tue
| ###
| 4
| ###
| 4
|
|
| 77.5
| 77.5
| 0.3 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 3.79
| 3.8
| 3.79
| 3.8
| 11,544
| ###
| 72.0
| 72.0
| ### |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 3,481
| 0
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 3.79
| 3.79
| 3.79
| 3.79
| 0
|
|
|
| ### |
2018-Sep-03 Mon
| 3.79
| 3.79
| 3.79
| 3.79
| 0
|
|
|
| ### |
2018-Aug-31 Fri
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2018-Aug-30 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2018-Aug-29 Wed
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2018-Aug-28 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 50
| ###
| ###
| ###
| ### |
2018-Aug-27 Mon
| 3.79
| 3.8
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2018-Aug-24 Fri
| 3.75
| 3.84
| 3.75
| 3.79
| 10,886
| ###
| 80.9
| 80.9
| ### |
2018-Aug-23 Thu
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2018-Aug-22 Wed
| 3.55
| 3.55
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2018-Aug-20 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2018-Aug-17 Fri
| 3.49
| 3.5
| 3.49
| 3.5
| 1,450
| ###
| 67.8
| 67.8
| 0.3 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 453
| 0
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 741
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-10 Fri
| 3.48
| 3.48
| ###
| ###
| 2,142
| 3,727
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 1,383
| 0
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-02 Thu
| 3.55
| 3.55
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2018-Aug-01 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 25.9
| 25.9
| 0.3 |
2018-Jul-31 Tue
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 75.1
| 75.1
| 0.3 |
2018-Jul-30 Mon
| ###
| 3.4
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 11,287
| 0
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-Jul-25 Wed
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| 73.9
| 73.9
| 0.2 |
2018-Jul-24 Tue
| 3.2
| 3.24
| 3.2
| 3.24
| 7,650
| ###
| ###
| ###
| ### |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 24,126
| 0
| 30.4
| 30.4
| 0.0 |
2018-Jul-19 Thu
| ###
| 3.25
| ###
| 3.25
| 13,082
| 21,258
| ###
| ###
| 0.2 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 3
| ###
| 2.82
| 2.82
| 27,377
| ###
| 4.2
| 4.2
| ### |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 28,971
| 0
| 89.6
| 89.6
| 0.0 |
2018-Jul-11 Wed
| 2.84
| 2.84
| 2.84
| 2.84
| 0
|
|
|
| 0.2 |
2018-Jul-10 Tue
| 2.83
| 2.84
| 2.83
| 2.84
| 76
| ###
| ###
| ###
| 0.2 |
2018-Jul-09 Mon
| 3
| 3
| 3
| 3
|
|
| 74.1
| 74.1
| 0.2 |
2018-Jul-06 Fri
| 2.72
| ###
| 2.72
| 3
| 65,277
| 88,776
| ###
| ###
| 0.2 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 44,941
| 0
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Jul-03 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2018-Jul-02 Mon
| 2.52
| 2.52
| 2.5
| 2.5
|
|
| 29.0
| 29.0
| 0.2 |
2018-Jun-29 Fri
| 2.52
| 2.52
| 2.52
| 2.52
| 1,146
| 2,887
| ###
| ###
| ### |
2018-Jun-28 Thu
| 2.52
| 2.52
| 2.5
| 2.52
| 2,227
| 5,589
| 68.0
| 68.0
| ### |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 355
| 0
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2018-Jun-14 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| 76.5
| 76.5
| ### |
2018-Jun-12 Tue
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Jun-07 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 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 2024-05-19 03:48:00 thru 2024-05-19 03:48:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|