|
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 Thu 24-May-16 02:04:53 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(JRL) JINDALEE RESOURCES LIMITED Daily Prices Page 32...
|
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
|
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2005-Apr-14 Thu
| 0.345
| 0.345
| ###
| 0.345
|
|
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| 0.355
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2005-Apr-12 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 64.4
| 64.4
| ### |
2005-Mar-30 Wed
| 0.29
| 0.29
| 0.255
| 0.28
|
|
| 24.3
| 24.3
| ### |
2005-Mar-29 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2005-Mar-24 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Mar-23 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 29,950
| 0
| 82.8
| 82.8
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 59,149
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2005-Feb-17 Thu
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2005-Feb-15 Tue
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 0.285
| ###
| 58,725
| ###
| 77.5
| 77.5
| 0.0 |
2005-Feb-10 Thu
| 0.355
| ###
| 0.355
| ###
| 29,025
| 5,151
| 82.5
| 82.5
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 104,550
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2005-Feb-02 Wed
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2005-Jan-20 Thu
| 0.275
| ###
| 0.275
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| 0.25
| 0.25
|
|
| 3.0
| 3.0
| 0.0 |
2005-Jan-18 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2005-Jan-17 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 8,880
| 2,220
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jan-13 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jan-12 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2005-Jan-11 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2005-Jan-06 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2005-Jan-05 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2005-Jan-04 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Dec-31 Fri
| 0.24
| 0.28
| 0.24
| 0.28
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2004-Dec-29 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.7
| 72.7
| ### |
2004-Dec-24 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Dec-22 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Dec-21 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Dec-20 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Dec-16 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Dec-15 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Dec-14 Tue
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 7.5
| 7.5
| ### |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-10 Fri
| 0.24
| 0.24
| ###
| ###
| 22,389
| 2,686
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 41,750
| ###
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 54,075
| ###
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Dec-02 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2004-Dec-01 Wed
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 72.6
| 72.6
| 0.0 |
2004-Nov-30 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| 0.25
| 0.25
| 92,450
| 11,556
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 0.25
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 0.23
| 0.29
| 0.23
| 0.29
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| ###
| 0.27
| 0.2
| 0.27
|
|
| ###
| ###
| ### |
2004-Nov-19 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Nov-16 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2004-Nov-15 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 67.1
| 67.1
| 0.0 |
2004-Nov-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-11 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2004-Nov-10 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2004-Nov-09 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
| 25,725
| 0
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| ###
| 0.25
| ###
| 0.25
|
|
| 99.7
| 99.7
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 3,750
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-20 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2004-Oct-11 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2004-Oct-08 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 13,750
| ###
| 69.5
| 69.5
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 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 14:04:53 thru 2024-05-16 14:04:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|