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 Wed 26-Mar-18 01:04:18 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

(IVN) IVANHOE MINES LTD. Daily Prices Page 5...

     Prev Section TOC    Company Info for IVN    Limits Next Section


Company Details for (IVN) IVANHOE MINES LTD.

Listing Code IVN
Listing Name IVANHOE MINES LTD.
GICS Sector Materials
ISIN Name IVANHOE MINES LTD.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000IVN5


Maximum Price date available .. Tuesday 17th March 2026
Latest price with VOLUME for IVN .. Friday 8th April 2005

IVN 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 3.45 ### 1.5
MAX 15.8 582,085 98.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

75 Days for (IVN) IVANHOE MINES LTD.
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.4815
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-01 Thu 7.52 7.52 7.52 7.52 ### ### 0.5
2004-Mar-31 Wed 7.5 7.5 7.5 7.5 68.6 68.6 0.5
2004-Mar-25 Thu 7.5 7.5 7.5 7.5 150 1,125 ### ### 0.5
2004-Mar-24 Wed 7.82 7.82 7.76 7.76 ### ### 0.6
2004-Mar-23 Tue 7.82 7.82 7.82 7.82 71.7 71.7 0.6
2004-Mar-22 Mon ### 7.8 ### 7.8 ### ### 0.6
2004-Mar-19 Fri 7.25 7.25 7.25 7.25 55 ### 68.6 68.6 0.5
2004-Mar-18 Thu 6.4 6.4 6.4 6.4 74.7 74.7 0.5
2004-Mar-17 Wed ### ### 6.4 6.4 ### ### 0.5
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon 7.25 7.25 7 7 ### ### 0.5
2004-Mar-11 Thu 7.43 7.43 7.43 7.43 72.2 72.2 ###
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### 10.85 1,450 0 ### ### 0.8
2004-Mar-04 Thu 7.55 7.56 7.55 7.56 69.5 69.5 0.5
2004-Mar-01 Mon 7.23 7.23 7.22 7.22 6,751 48,775 ### ### 0.5
2004-Feb-25 Wed 7.5 7.5 7.46 7.46 33.2 33.2 0.5
2004-Feb-24 Tue ### ### ### ### 150 0 71.2 71.2 0.0
2004-Feb-23 Mon 7.8 ### 7.8 ### 1,750 6,825 88.4 88.4 0.0
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 5.1 5.1 0.0
2004-Feb-18 Wed ### ### ### ### 2,780 0 92.5 92.5 0.0
2004-Feb-16 Mon 7.8 7.8 ### ### ### ### 0.0
2004-Feb-13 Fri 7.8 7.8 7.8 7.8 ### ### 0.6
2004-Feb-12 Thu 8.4 8.4 8.4 8.4 64.3 64.3 ###
2004-Feb-10 Tue ### 8.5 ### 8.45 ### ### ###
2004-Feb-09 Mon 8 8 8 8 71.2 71.2 ###
2004-Feb-05 Thu 7.75 7.75 7.75 7.75 74.1 74.1 ###
2004-Feb-04 Wed 7.5 ### 7.5 ### 2,250 ### ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 20,370 0 ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri 9.4 9.55 9.4 9.55 5,550 52,586 85.2 85.2 0.7
2004-Jan-29 Thu 9.55 9.55 9.55 9.55 71.9 71.9 0.7
2004-Jan-28 Wed 9.5 9.5 9.5 9.5 74.8 74.8 0.7
2004-Jan-27 Tue 9.4 9.4 ### ### 783 3,680 30.4 30.4 0.0
2004-Jan-23 Fri 9.5 9.5 9.4 9.5 64.1 64.1 0.7
2004-Jan-22 Thu 9.85 ### 9.85 ### 24,150 ### ### ### 0.0
2004-Jan-20 Tue 9.45 9.45 9.45 9.45 67.6 67.6 0.7
2004-Jan-19 Mon 9.46 9.46 9.45 9.45 ### ### 0.7
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-14 Wed 10.5 10.5 10.5 10.5 72.1 72.1 0.8
2004-Jan-12 Mon 10.4 10.75 10.4 10.4 3,740 39,550 69.5 69.5 0.7
2004-Jan-06 Tue ### ### 10.88 ### ### ### 0.0
2004-Jan-05 Mon 10.26 10.26 10.26 10.26 2,450 ### 75.4 75.4 0.7
2004-Jan-02 Fri ### ### ### ### 975 0 1.5 1.5 0.0
2003-Dec-31 Wed 10.25 10.25 10.25 10.25 0 0.7
2003-Dec-30 Tue ### ### 10.25 10.25 1,251 ### 1.9 1.9 0.7
2003-Dec-29 Mon ### ### ### ### 75.7 75.7 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### ### 9.72 9.72 3.2 3.2 0.7
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### 10.26 10.26 31.1 31.1 0.7
2003-Dec-17 Wed ### ### ### ### ### ### 0.0
2003-Dec-16 Tue ### 10.4 ### 10.2 ### ### 0.7
2003-Dec-15 Mon ### ### ### ### 0 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu 9.75 ### 9.75 ### ### ### 0.0
2003-Dec-10 Wed ### ### 9.72 9.75 7,240 35,186 10.4 10.4 ###
2003-Dec-09 Tue ### ### ### ### 19,981 0 2.0 2.0 0.0
2003-Dec-08 Mon ### ### ### ### 17.0 17.0 0.0
2003-Dec-05 Fri ### ### ### ### 750 0 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 1,050 0 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### 0 0.0
2003-Dec-02 Tue ### ### ### ### 150 0 ### ### 0.0
2003-Dec-01 Mon 12.5 12.8 12.5 12.8 1,640 20,746 ### ### 0.9
2003-Nov-28 Fri 11.71 11.71 11.71 11.71 0 ###
2003-Nov-27 Thu 11.71 11.71 11.71 11.71 0 ###
2003-Nov-26 Wed 11.71 11.71 11.71 11.71 ### ### ###
2003-Nov-25 Tue 11.4 11.4 11.4 11.4 1,250 14,250 ### ### 0.8
2003-Nov-24 Mon ### ### 10.7 10.85 582,085 3,114,154 20.3 20.3 0.8
2003-Nov-21 Fri ### ### ### ### 6,350 0 8.8 8.8 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 15,975 0 70.7 70.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2026-03-18 13:04:18 thru 2026-03-18 13:04:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000