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 2018-02-19 13:27:50 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

(JML) JABIRU METALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for JML    Basic Next Section


Company Details for (JML) JABIRU METALS LIMITED

Listing CodeJML
Listing NameJABIRU METALS LIMITED
GICS SectorMaterials
ISIN NameJABIRU METALS LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000JML6


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for JML .. Thursday 12th May 2011

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

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


End of day Prices (Basic format),

last 480 Days for (JML) JABIRU METALS LIMITED
DateOpenHighLowCloseVolume
2011-06-220.7550.7550.7550.7550
2011-06-210.7550.7550.7550.7550
2011-06-200.7550.7550.7550.7550
2011-06-170.7550.7550.7550.7550
2011-06-160.7550.7550.7550.7550
2011-06-150.7550.7550.7550.7550
2011-06-140.7550.7550.7550.7550
2011-06-100.7550.7550.7550.7550
2011-06-090.7550.7550.7550.7550
2011-06-080.7550.7550.7550.7550
2011-06-070.7550.7550.7550.7550
2011-06-060.7550.7550.7550.7550
2011-06-030.7550.7550.7550.7550
2011-06-020.7550.7550.7550.7550
2011-06-010.7550.7550.7550.7550
2011-05-310.7550.7550.7550.7550
2011-05-300.7550.7550.7550.7550
2011-05-270.7550.7550.7550.7550
2011-05-260.7550.7550.7550.7550
2011-05-250.7550.7550.7550.7550
2011-05-240.7550.7550.7550.7550
2011-05-230.7550.7550.7550.7550
2011-05-200.7550.7550.7550.7550
2011-05-190.7550.7550.7550.7550
2011-05-180.7550.7550.7550.7550
2011-05-170.7550.7550.7550.7550
2011-05-160.7550.7550.7550.7550
2011-05-130.7550.7550.7550.7550
2011-05-120.7550.780.7550.75537827
2011-05-11###############
2011-05-10###0.77###0.7696973
2011-05-090.750.770.740.7418078
2011-05-060.780.78###0.74###
2011-05-050.780.780.7450.78###
2011-05-040.76###0.74###320180
2011-05-030.7750.78######160824
2011-05-020.810.810.790.81290929
2011-04-290.810.820.790.81317186
2011-04-280.820.830.810.81###
2011-04-270.830.830.810.825###
2011-04-210.820.84###0.83###
2011-04-20######0.79######
2011-04-190.78###0.78######
2011-04-18######0.790.791505426
2011-04-150.78###0.770.79###
2011-04-14###0.82######1498746
2011-04-130.810.8250.785######
2011-04-120.840.84#########
2011-04-110.8450.85###0.84###
2011-04-080.8450.85###0.845766877
2011-04-070.8450.850.8450.851448755
2011-04-06###0.850.8250.85###
2011-04-050.8450.850.8250.842219827
2011-04-04###0.860.830.845###
2011-04-01###0.830.80.8252156384
2011-03-310.79###0.7850.81423985
2011-03-300.78###0.77###1719655
2011-03-29#########0.775###
2011-03-280.810.810.770.77734045
2011-03-250.775###0.77###3676644
2011-03-240.760.780.760.77###
2011-03-230.760.780.750.755###
2011-03-22###0.790.760.76###
2011-03-210.760.7850.760.76###
2011-03-180.720.7750.720.764970752
2011-03-170.6850.725######2078926
2011-03-16###0.73######2743852
2011-03-150.740.7450.685######
2011-03-140.740.745#########
2011-03-110.750.760.720.755###
2011-03-10######0.750.7552516150
2011-03-090.780.79###0.79###
2011-03-080.80.80.780.79###
2011-03-07###0.82###0.81###
2011-03-04###0.825###0.82###
2011-03-030.810.825###0.826399624
2011-03-020.8250.830.81######
2011-03-010.830.840.830.83###
2011-02-280.825###0.820.83###
2011-02-250.825###0.8250.83###
2011-02-240.825###0.82###2543372
2011-02-230.825###0.810.832391154
2011-02-220.840.8450.830.845###
2011-02-21###0.840.820.842938775
2011-02-180.840.85###0.8454688575
2011-02-17###0.85###0.8455892057
2011-02-160.860.86######5946946
2011-02-15#########0.86###
2011-02-14###0.830.810.8255782326
2011-02-110.8450.850.810.825###
2011-02-100.8550.880.830.8531884924
2011-02-090.675#########59194175
2011-02-08######0.655######
2011-02-07#########0.6551098284
2011-02-040.655######0.6552335123
2011-02-03#########0.6451165075
2011-02-02#########0.6251058572
2011-02-01############1144489
2011-01-31############563543
2011-01-28###############
2011-01-27###############
2011-01-25######0.59###1797682
2011-01-24###############
2011-01-21############5883884
2011-01-200.655###0.645######
2011-01-19###############
2011-01-18######0.655###831451
2011-01-17#########0.6553110073
2011-01-140.6550.6850.655###2047072
2011-01-13######0.6450.655###
2011-01-12###0.645###0.645###
2011-01-11###############
2011-01-10###0.655#########
2011-01-070.645############
2011-01-06############1558380
2011-01-05###0.71######3617448
2011-01-04###0.720.685###2218384
2010-12-31#########0.675###
2010-12-30############844222
2010-12-29###0.655#########
2010-12-240.645#########481576
2010-12-23###0.655#########
2010-12-220.6250.655###0.645###
2010-12-21############20860177
2010-12-20######0.59######
2010-12-170.59###0.585######
2010-12-16######0.580.585480242
2010-12-15######0.59######
2010-12-14######0.59######
2010-12-13######0.59###744080
2010-12-10######0.59######
2010-12-09######0.59###2254043
2010-12-080.585###0.575###1461579
2010-12-07######0.585######
2010-12-060.56###0.56###4491075
2010-12-030.54###0.540.561772675
2010-12-020.52###0.520.53###
2010-12-010.520.53#########
2010-11-300.5250.53###0.53###
2010-11-29######0.525###301385
2010-11-260.52###0.520.53333040
2010-11-250.540.540.520.532118759
2010-11-240.530.540.450.54###
2010-11-230.5450.550.5250.541275087
2010-11-220.540.545###0.54###
2010-11-190.550.5550.530.54###
2010-11-180.550.550.5250.5451166920
2010-11-170.5450.550.520.552264927
2010-11-160.560.570.555###644858
2010-11-15######0.5550.561185825
2010-11-120.57###0.570.571138748
2010-11-110.5850.5850.570.58###
2010-11-10######0.5750.581914728
2010-11-09############3053180
2010-11-080.58###0.575###2328280
2010-11-050.5750.5850.570.5751614749
2010-11-040.570.5750.56###1083626
2010-11-030.580.580.5550.571140924
2010-11-020.59###0.5750.581504470
2010-11-010.560.5750.550.57###
2010-10-290.5850.5850.5450.563197927
2010-10-28#########0.585###
2010-10-27######0.560.59###
2010-10-26############3647887
2010-10-25###############
2010-10-220.57###0.570.594585049
2010-10-21###0.57###0.562862975
2010-10-200.525######0.53###
2010-10-190.5450.5450.525######
2010-10-180.540.550.540.545###
2010-10-150.5550.5550.53######
2010-10-14###0.5550.5250.555###
2010-10-13###0.530.50.525###
2010-10-120.5250.5450.51###5117641
2010-10-11###0.520.49###4101850
2010-10-080.48###0.470.485###
2010-10-070.47###0.470.484235925
2010-10-060.440.470.440.474597528
2010-10-050.450.450.43###5138649
2010-10-040.460.460.440.4451273059
2010-10-010.4550.460.4450.4551887658
2010-09-300.460.460.440.453261177
2010-09-290.4250.4550.4250.45###
2010-09-280.420.4250.420.425###
2010-09-270.42###0.420.42###
2010-09-240.420.425######1802854
2010-09-23###0.440.410.4252842552
2010-09-220.41#########594624
2010-09-210.420.425###0.41###
2010-09-200.420.420.410.42###
2010-09-170.410.420.40.421689441
2010-09-16###0.41###0.41###
2010-09-150.385############
2010-09-140.3850.385###0.3753285574
2010-09-130.385############
2010-09-100.385############
2010-09-09###0.3850.3750.385###
2010-09-08############883372
2010-09-07######0.355###3140584
2010-09-06###############
2010-09-030.345######0.345###
2010-09-020.3450.345#########
2010-09-01############482872
2010-08-31############350083
2010-08-300.3450.345######486340
2010-08-27############93656
2010-08-260.3450.345######488252
2010-08-25###############
2010-08-24###0.355###0.355210221
2010-08-230.345############
2010-08-20###0.3550.3450.345###
2010-08-19###0.3550.345###419129
2010-08-18###0.3550.3450.345200256
2010-08-17###0.355######1416976
2010-08-160.3550.355###0.355###
2010-08-130.3450.3550.345###917724
2010-08-120.345#########778241
2010-08-11############464688
2010-08-10############895955
2010-08-09######0.355######
2010-08-060.355###0.355######
2010-08-05######0.3550.355650478
2010-08-04############436823
2010-08-03############1077584
2010-08-02###0.3550.345###335151
2010-07-30#########0.345###
2010-07-290.3450.345######201828
2010-07-28#########0.345653779
2010-07-27######0.3450.345917376
2010-07-26###0.355######489120
2010-07-23###############
2010-07-22######0.325###897944
2010-07-21######0.3250.325###
2010-07-20############152224
2010-07-190.325#########811950
2010-07-16###0.325###0.325137940
2010-07-150.3250.325#########
2010-07-14#########0.325###
2010-07-130.325#########501884
2010-07-120.325###0.3250.325372923
2010-07-09######0.325######
2010-07-080.325######0.325753557
2010-07-07###0.325###0.325###
2010-07-06###############
2010-07-05###############
2010-07-02############668684
2010-07-01###############
2010-06-30############647643
2010-06-29###0.325#########
2010-06-28###0.325######669386
2010-06-25############901520
2010-06-240.325############
2010-06-23###0.325#########
2010-06-22######0.3250.325###
2010-06-210.325#########917281
2010-06-18############237876
2010-06-17############255070
2010-06-16#########0.325###
2010-06-15############699424
2010-06-11###############
2010-06-10############600041
2010-06-09############757852
2010-06-08############268020
2010-06-07############550856
2010-06-04###############
2010-06-03###0.325###0.325###
2010-06-02############1635743
2010-06-01############358775
2010-05-31###############
2010-05-28###############
2010-05-27###############
2010-05-26############1548621
2010-05-25###############
2010-05-24###############
2010-05-21######0.28###2970276
2010-05-200.325#########1673251
2010-05-190.3450.3450.325######
2010-05-18###0.345######511781
2010-05-17###0.355######1121842
2010-05-14#########0.355353727
2010-05-13###############
2010-05-12######0.355######
2010-05-110.375#########1092452
2010-05-100.355###0.355###693770
2010-05-07######0.3250.345###
2010-05-06############582578
2010-05-05###0.3750.325###1998158
2010-05-040.385###0.355###1045789
2010-05-03###0.3850.3750.385904143
2010-04-300.40.4###0.385820671
2010-04-29#########0.41648354
2010-04-28######0.4###1568778
2010-04-270.4250.43###0.43###
2010-04-230.4250.425###0.425###
2010-04-220.430.430.420.425###
2010-04-210.420.430.420.43###
2010-04-20###0.4250.41######
2010-04-19###0.420.4###1414182
2010-04-160.430.430.4250.43531928
2010-04-150.420.430.420.425###
2010-04-140.410.420.41######
2010-04-130.41#########1940445
2010-04-120.41#########1687872
2010-04-090.410.41######640355
2010-04-080.40.41###0.41499551
2010-04-07###0.41###0.42137225
2010-04-06###0.40.385###831285
2010-04-010.375###0.375###1588121
2010-03-31#########0.375675881
2010-03-30###0.375#########
2010-03-29###0.375######526126
2010-03-26###0.3750.3550.375841448
2010-03-25###0.375######536824
2010-03-24#########0.375###
2010-03-23###0.375######1170626
2010-03-220.3750.375######710843
2010-03-190.375############
2010-03-180.3550.3750.355###2237378
2010-03-17######0.345######
2010-03-16###############
2010-03-15###############
2010-03-120.355###0.3550.355###
2010-03-11######0.3550.3551927152
2010-03-10###############
2010-03-09######0.355###419750
2010-03-08######0.345###1862055
2010-03-05###############
2010-03-04###############
2010-03-03############4358944
2010-03-02###############
2010-03-01#########0.3451677122
2010-02-260.3450.345#########
2010-02-25#########0.345826620
2010-02-24######0.3550.355###
2010-02-230.3750.375#########
2010-02-22###0.385###0.375556440
2010-02-190.3750.375#########
2010-02-180.3750.375######1251087
2010-02-17######0.3750.375###
2010-02-160.385############
2010-02-15######0.3750.385446176
2010-02-120.3750.4250.3750.4139493940
2010-02-11###############
2010-02-10############1395942
2010-02-09###0.3550.345###357373
2010-02-08######0.3450.345729076
2010-02-05###############
2010-02-04###############
2010-02-030.3850.410.385###1083123
2010-02-02############1178673
2010-02-010.3850.3850.3550.355###
2010-01-290.40.40.3750.385###
2010-01-28###0.410.40.4###
2010-01-270.420.42######601647
2010-01-250.430.43###0.4251245181
2010-01-220.425######0.43843880
2010-01-210.4450.450.430.445962884
2010-01-200.4550.460.4450.445###
2010-01-190.460.460.4450.455###
2010-01-18###0.450.410.45###
2010-01-150.4250.43###0.42###
2010-01-14######0.4250.425344475
2010-01-130.440.440.4250.43613785
2010-01-120.4450.445###0.44###
2010-01-110.430.4450.43######
2010-01-080.440.440.430.43716676
2010-01-070.440.45#########
2010-01-060.425###0.420.431393952
2010-01-05###0.425###0.425###
2010-01-040.41############
2009-12-310.420.420.41###172350
2009-12-300.420.420.41###382773
2009-12-29###0.42###0.42835322
2009-12-240.4######0.4785741
2009-12-230.40.4######203124
2009-12-22###0.4#########
2009-12-210.40.4#########
2009-12-180.410.41###0.42322451
2009-12-170.420.42###0.41362121
2009-12-160.420.425###0.42###
2009-12-150.410.4250.40.425###
2009-12-140.410.41#########
2009-12-110.40.410.40.41###
2009-12-100.4###0.4###516981
2009-12-090.410.41#########
2009-12-080.410.420.41###1276620
2009-12-070.420.420.40.42945477
2009-12-040.420.4250.41######
2009-12-03###0.430.410.425###
2009-12-020.40.42###0.42###
2009-12-01###############
2009-11-30###0.40.385###2025387
2009-11-27#########0.4###
2009-11-260.4250.430.420.42309648
2009-11-250.4250.430.420.425621756
2009-11-240.430.440.430.43###
2009-11-230.43###0.4250.43402725
2009-11-200.440.4450.43###492745
2009-11-190.4550.4550.4450.445508943
2009-11-180.470.470.450.455921154
2009-11-170.460.4750.460.472371352
2009-11-160.420.4450.420.441365324
2009-11-130.410.425###0.42520345
2009-11-120.420.4250.41######
2009-11-110.410.430.410.425585772
2009-11-100.440.440.420.42###
2009-11-090.430.440.4250.43455687
2009-11-060.410.430.410.431623859
2009-11-050.41###0.40.41###
2009-11-040.410.410.4###490457
2009-11-030.4#########627484
2009-11-02###0.40.385###1177857
2009-10-30###0.430.40.4251162646
2009-10-290.410.410.3850.42394857
2009-10-28###0.44###0.43###
2009-10-270.4450.450.43###1367925
2009-10-260.450.4550.430.455###
2009-10-23######0.450.4551580973
2009-10-220.4450.460.4450.4552040621
2009-10-210.44######0.445###
2009-10-200.41###0.41######
2009-10-190.4######0.4###
2009-10-160.40.4###0.4###
2009-10-15###0.4######880550
2009-10-14######0.385######
2009-10-130.40.4######991479
2009-10-120.4###0.385###791654
2009-10-09###0.41###0.41397725
2009-10-08#########0.42091258
2009-10-070.4############
2009-10-06###0.42######2150650
2009-10-05###0.41###0.4###
2009-10-02######0.355######
2009-10-01###0.3850.355###3727683
2009-09-30#########0.375###
2009-09-29###0.40.385######
2009-09-280.4###0.375###2751257
2009-09-25#########0.41###
2009-09-240.450.450.430.431829540
2009-09-230.470.470.450.455###
2009-09-220.460.470.450.455###
2009-09-210.470.470.4550.4551114877
2009-09-180.4750.48######2916848
2009-09-170.4550.4850.450.47###
2009-09-160.450.455###0.43###
2009-09-15###0.450.430.4454810022
2009-09-14#########0.425###
2009-09-11###0.42###0.4###
2009-09-10###0.42###0.427430173
2009-09-09############5494945
2009-09-080.3550.375###0.375###
2009-09-07############1797485
2009-09-04###0.3550.345###1473743
2009-09-03############1402659
2009-09-020.3450.3450.3250.325###
2009-09-01############1786254
2009-08-31###############
2009-08-28######0.355######
2009-08-27###0.3750.355######
2009-08-260.345######0.375###
2009-08-25######0.325######
2009-08-24############880951
2009-08-21###0.325#########
2009-08-20############1274051
2009-08-19###0.345######1283052
2009-08-18############2828278
2009-08-17###0.355###0.355###
2009-08-14###0.3450.325###4404981
2009-08-13###############
2009-08-12###############
2009-08-11######0.325######
2009-08-10######0.325###1328451
2009-08-07###############
2009-08-06###############
2009-08-05############2100982
2009-08-04###############
2009-08-030.325###0.3250.3453838321
2009-07-31###0.325###0.325###
2009-07-30############1368553
2009-07-290.3250.325#########
2009-07-28######0.325###2784258
2009-07-270.345###0.325######
2009-07-24###0.3550.325###4516241
2009-07-230.3250.345######5050841
2009-07-22#########0.3256501148
2009-07-210.28###0.275######
2009-07-200.280.280.270.275###
2009-07-170.270.28###0.28###
2009-07-160.270.28###0.275###
2009-07-150.255###0.2550.26###
2009-07-140.250.2550.250.255###
2009-07-130.250.250.240.24707326
2009-07-100.250.2550.2450.25924988
2009-07-090.250.2550.240.2451751475
2009-07-080.2550.2550.250.251055181
2009-07-07###0.270.2550.2551632977
2009-07-060.270.275###0.27604855
2009-07-030.270.2750.270.27###
2009-07-020.270.2850.270.28###
2009-07-010.260.270.26######
2009-06-300.260.270.2550.271431677
2009-06-290.270.270.2550.255###
2009-06-260.280.28#########
2009-06-250.260.2750.260.275###
2009-06-240.250.260.2450.25###
2009-06-230.2550.2550.2450.245###
2009-06-220.2750.2750.260.271678974
2009-06-190.290.29###0.275###
2009-06-180.29###0.2750.283651054
2009-06-17######0.2850.29###
2009-06-16###############
2009-06-15######0.3250.325###
2009-06-120.325#########3914550
2009-06-11############2160128
2009-06-10######0.29######
2009-06-09############1763585
2009-06-05############1386929
2009-06-04############1985772
2009-06-03############3333089
2009-06-02###############
2009-06-01############0
2009-05-290.27###0.27###2012457
2009-05-280.280.280.270.271112986
2009-05-270.2850.290.280.28680054
2009-05-260.2750.280.2750.28###
2009-05-250.280.2850.2750.2751223386
2009-05-220.270.280.270.275###
2009-05-210.29###0.280.285###
2009-05-20######0.2850.29###
2009-05-190.2750.2850.270.285###
2009-05-18######0.2450.255###
2009-05-150.29###0.270.272567981
2009-05-14######0.280.2856106578
2009-05-13###############
2009-05-120.325############
2009-05-110.345###0.325###3543382
2009-05-08#########0.3252029822
2009-05-07######0.325######
2009-05-06###############
2009-05-050.325#########6820022
2009-05-04######0.29###4229722
2009-05-01######0.2750.28###
2009-04-300.275###0.27###7795674
2009-04-290.270.270.26###2124325
2009-04-28###0.2750.260.271278422
2009-04-270.260.280.260.2753099042
2009-04-240.26###0.2550.26###
2009-04-230.270.270.2550.255###
2009-04-22###0.28#########
2009-04-210.250.260.2250.255###
2009-04-200.270.2750.260.26###
2009-04-170.270.270.26######
2009-04-160.28###0.260.2757906184
2009-04-150.230.270.225######
2009-04-140.23###0.2250.23###
2009-04-09######0.2######
2009-04-080.2#########1416578
2009-04-070.210.21###0.2###
2009-04-060.230.2450.210.217741849
2009-04-030.20.230.2######
2009-04-02###0.185###0.1853359152
2009-04-010.1750.175######2080321
2009-03-310.145#########5890759
2009-03-30###############
2009-03-27###############
2009-03-260.145###0.1450.155###
2009-03-25######0.145######
2009-03-24######0.145######
2009-03-23###0.145###0.145###
2009-03-20############3206326
2009-03-19###0.145#########
2009-03-180.145#########2409582
2009-03-17############2371858
2009-03-16###############
2009-03-13###############
2009-03-12######0.125###1337289
2009-03-11###############
2009-03-10###############
2009-03-09###############
2009-03-06############953843
2009-03-05############1565650
2009-03-04######0.089###1500951
2009-03-03###############
2009-03-02############8322353
2009-02-27############688850
2009-02-26###############
2009-02-25###############
2009-02-24###############
2009-02-23############321149
2009-02-20############514856
2009-02-19############1392880
2009-02-18############934272
2009-02-17############200821
2009-02-16############1770550
2009-02-13############309158
2009-02-12###############
2009-02-11############392473
2009-02-10###############
2009-02-09###############
2009-02-06############660054


     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 2018-02-19 13:27:50 thru 2018-02-19 13:27:50 GMT for 0 secs.
Page length category 2 - Current - 0, 00000