|
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 Thu 24-May-16 11:13:44 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(JRL) JINDALEE RESOURCES LIMITED Daily Prices Page 10...
|
TOC    Company Info for JRL    Limits |
Company Details for (JRL) JINDALEE RESOURCES LIMITED
Listing Code
| JRL
|
Listing Name
| JINDALEE RESOURCES LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| JINDALEE RESOURCES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000JRL5 |
Maximum Price date available .. Wednesday 15th May 2024 Latest price with VOLUME for JRL .. Thursday 30th November 2023
JRL 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
| ###
| 4
| ### |
MAX
| ###
| 4,245,172
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for JRL    Bottom |
End of day Prices (full format), 150 Days for (JRL) JINDALEE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Jun-18 Mon
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2018-Jun-15 Fri
| 0.325
| ###
| ###
| 0.325
| 145,875
| 0
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| ###
| ###
| 0.325
| 170,185
| 0
| 94.6
| 94.6
| ### |
2018-Jun-13 Wed
| 0.24
| ###
| 0.24
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2018-Jun-12 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2018-Jun-08 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Jun-07 Thu
| ###
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2018-Jun-05 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-May-31 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2018-May-29 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| 98.6
| 98.6
| ### |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-24 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 74.7
| 74.7
| 0.0 |
2018-May-14 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 81
| 20
| 67.9
| 67.9
| 0.0 |
2018-May-11 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 86.2
| 86.2
| 0.0 |
2018-May-10 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2018-May-09 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2018-May-08 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2018-May-07 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 85
| 20
| 72.4
| 72.4
| 0.0 |
2018-May-04 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-May-03 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-May-02 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-May-01 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-Apr-30 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2018-Apr-24 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2018-Apr-23 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2018-Apr-20 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2018-Apr-19 Thu
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 71.3
| 71.3
| ### |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Apr-13 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Apr-12 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Apr-11 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Apr-10 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Apr-09 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Apr-06 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Apr-05 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Apr-04 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2018-Apr-03 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-28 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-27 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-26 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-23 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-22 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-21 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-20 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-19 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-16 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-15 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-14 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-13 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-12 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-09 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-08 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-07 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2018-Mar-06 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2018-Mar-02 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2018-Mar-01 Thu
| 0.245
| 0.285
| 0.245
| 0.285
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2018-Feb-27 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2018-Feb-26 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2018-Feb-23 Fri
| 0.27
| 0.275
| 0.27
| 0.275
| 49,483
| 13,484
| 81.0
| 81.0
| ### |
2018-Feb-22 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2018-Feb-21 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2018-Feb-20 Tue
| ###
| 0.27
| ###
| 0.27
|
|
| 87.0
| 87.0
| ### |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Feb-09 Fri
| 0.25
| ###
| 0.25
| ###
| 51,787
| 6,473
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2018-Feb-07 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2018-Feb-06 Tue
| 0.255
| 0.28
| 0.245
| 0.28
|
|
| ###
| ###
| ### |
2018-Feb-05 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2018-Feb-02 Fri
| 0.26
| 0.28
| 0.255
| 0.28
| 98,358
| ###
| ###
| ###
| ### |
2018-Feb-01 Thu
| 0.255
| 0.29
| 0.255
| 0.285
| 10,083
| 2,747
| 97.8
| 97.8
| ### |
2018-Jan-31 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 64.8
| 64.8
| 0.0 |
2018-Jan-30 Tue
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jan-29 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jan-25 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jan-24 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jan-23 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 64.4
| 64.4
| 0.0 |
2018-Jan-22 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jan-19 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jan-18 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jan-17 Wed
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 23.0
| 23.0
| 0.0 |
2018-Jan-16 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 71.4
| 71.4
| 0.0 |
2018-Jan-15 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jan-12 Fri
| 0.26
| 0.26
| 0.255
| 0.255
| 58,151
| 14,973
| 15.5
| 15.5
| 0.0 |
2018-Jan-11 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2018-Jan-02 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 66.0
| 66.0
| 0.0 |
2017-Dec-29 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Dec-28 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Dec-27 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Dec-22 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Dec-21 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Dec-20 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Dec-19 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Dec-18 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Dec-15 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Dec-08 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-Dec-07 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-Dec-06 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 14.3
| 14.3
| 0.0 |
2017-Dec-05 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2017-Dec-04 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 72.0
| 72.0
| ### |
2017-Dec-01 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 67.7
| 67.7
| ### |
2017-Nov-30 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2017-Nov-29 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2017-Nov-28 Tue
| 0.25
| 0.29
| 0.25
| 0.29
| 4,224
| 1,140
| ###
| ###
| ### |
2017-Nov-27 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Nov-24 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Nov-23 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Nov-22 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Nov-21 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Nov-20 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 70.7
| 70.7
| 0.0 |
2017-Nov-17 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2017-Nov-16 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2017-Nov-15 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2017-Nov-14 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2017-Nov-13 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 70.1
| 70.1
| 0.0 |
2017-Nov-10 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 11.4
| 11.4
| 0.0 |
2017-Nov-09 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Nov-08 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Nov-07 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Nov-06 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Nov-03 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Nov-02 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Oct-31 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Oct-30 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-Oct-27 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 25,244
| ###
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 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 2024-05-16 11:13:44 thru 2024-05-16 11:13:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|