Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-25 10:15:53 AM AEST

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

(LHG) LIHIR GOLD LIMITED Daily Prices...

     Prev Section TOC    Company Info for LHG    Limits Next Section


Company Details for (LHG) LIHIR GOLD LIMITED

Listing Code LHG
Listing Name LIHIR GOLD LIMITED
GICS Sector Materials
ISIN Name LIHIR GOLD LIMITED
ISIN Security 10 TOEA ORDINARY FULLY PAID
ISIN Code PG0008974597


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for LHG .. Friday 1st June 2007

LHG 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 0.52 ### 0.0
MAX ### ### 99.2


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

150 Days for (LHG) LIHIR GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jun-04 Mon 0 0 0 0 0 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu ### ### ### ### 11,609,527 0 65.0 65.0 0.0
2007-May-30 Wed ### ### ### ### 24.9 24.9 0.0
2007-May-29 Tue ### ### ### ### 10,024,874 0 ### ### 0.0
2007-May-28 Mon ### ### ### ### 11,621,789 0 ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### 3.28 ### 3.21 32,738,724 ### 79.3 79.3 ###
2007-May-23 Wed ### ### ### ### 11,723,285 0 67.3 67.3 0.0
2007-May-22 Tue 3.21 3.23 ### ### ### ### 0.0
2007-May-21 Mon 3.2 3.25 ### 3.23 14,970,478 24,327,026 ### ### ###
2007-May-18 Fri ### ### ### ### 70.8 70.8 0.0
2007-May-17 Thu ### 3.21 ### 3.21 82.7 82.7 ###
2007-May-16 Wed ### 3.21 ### ### 21,111,823 33,884,475 ### ### 0.0
2007-May-15 Tue ### ### ### ### 89.4 89.4 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 18,958,272 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### 17,223,627 0 ### ### 0.0
2007-May-09 Wed ### ### ### ### 16,853,626 0 ### ### 0.0
2007-May-08 Tue ### ### ### ### 32.1 32.1 0.0
2007-May-07 Mon ### ### ### ### 82.0 82.0 0.0
2007-May-04 Fri 3 ### ### ### 63.3 63.3 0.0
2007-May-03 Thu ### ### ### ### 13,414,174 0 ### ### 0.0
2007-May-02 Wed ### ### ### ### 64.2 64.2 0.0
2007-May-01 Tue ### ### ### ### 13,584,558 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### ### ### 0.0
2007-Apr-26 Thu ### ### ### ### ### ### 0.0
2007-Apr-24 Tue ### ### ### ### 32,915,685 0 18.6 18.6 0.0
2007-Apr-23 Mon ### ### ### ### 88.7 88.7 0.0
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 0 0 0 0 0 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon 3.27 ### 3.27 ### 13,951,646 22,810,941 ### ### 0.0
2007-Apr-13 Fri 3.27 3.27 ### 3.2 ### ### 0.2
2007-Apr-12 Thu 3.29 ### 3.25 3.26 ### ### 0.2
2007-Apr-11 Wed ### ### 3.25 3.29 ### ### ###
2007-Apr-10 Tue ### ### 3.27 ### 61.8 61.8 0.0
2007-Apr-05 Thu ### ### 3.29 ### 6,771,272 11,138,742 ### ### 0.0
2007-Apr-04 Wed 3.23 3.27 3.22 3.27 73.6 73.6 ###
2007-Apr-03 Tue 3.21 3.22 ### 3.21 4,218,656 ### ### ### ###
2007-Apr-02 Mon 3.22 3.24 ### 3.2 5,117,576 8,290,473 ### ### 0.2
2007-Mar-30 Fri 3.23 3.26 3.2 3.26 11,661,158 37,665,540 69.8 69.8 0.2
2007-Mar-29 Thu 3.24 3.26 3.22 3.24 62.7 62.7 ###
2007-Mar-28 Wed 3.27 ### 3.21 3.21 21.4 21.4 ###
2007-Mar-27 Tue 3.28 ### 3.24 3.24 25.1 25.1 ###
2007-Mar-26 Mon 3.23 3.26 3.2 3.26 7,078,572 22,863,787 74.7 74.7 0.2
2007-Mar-23 Fri 3.25 3.29 3.23 3.25 7,989,787 ### ### ### 0.2
2007-Mar-22 Thu 3.23 3.25 3.2 3.23 ### ### ###
2007-Mar-21 Wed ### 3.2 ### ### 34.9 34.9 0.0
2007-Mar-20 Tue ### 3.2 ### ### 6,308,282 10,093,251 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 83.4 83.4 0.0
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### 3 ### ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 5,871,086 0 24.4 24.4 0.0
2007-Mar-12 Mon ### 3.2 ### ### 68.5 68.5 0.0
2007-Mar-09 Fri ### 3.2 ### ### 21.1 21.1 0.0
2007-Mar-08 Thu 3.2 3.22 ### ### 10,787,341 ### ### ### 0.0
2007-Mar-07 Wed 3.24 3.27 ### ### 11,887,581 ### 16.7 16.7 0.0
2007-Mar-06 Tue ### 3.2 ### ### ### ### 0.0
2007-Mar-05 Mon ### 3.22 ### ### ### ### 0.0
2007-Mar-02 Fri ### ### 3.25 3.27 32.7 32.7 ###
2007-Mar-01 Thu ### 3.43 ### ### ### ### 0.0
2007-Feb-28 Wed 3.23 ### 3.22 ### 18,394,245 ### 77.4 77.4 0.0
2007-Feb-27 Tue 3.57 3.59 3.44 3.46 13,365,658 46,980,287 14.2 14.2 0.2
2007-Feb-26 Mon 3.54 ### 3.52 3.57 10,438,226 18,371,277 71.6 71.6 0.3
2007-Feb-23 Fri 3.46 3.57 3.44 3.47 67.6 67.6 0.2
2007-Feb-22 Thu ### 3.51 ### 3.51 45,045,947 ### 90.7 90.7 ###
2007-Feb-21 Wed 3.28 ### 3.25 3.26 38.3 38.3 0.2
2007-Feb-20 Tue ### 3.43 ### ### 70.5 70.5 0.0
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri ### ### 3.27 3.28 ### ### 0.2
2007-Feb-15 Thu 3.41 3.41 ### ### 11,310,628 19,284,620 17.8 17.8 0.0
2007-Feb-14 Wed 3.29 ### 3.27 ### 81.0 81.0 0.0
2007-Feb-13 Tue 3.26 3.27 3.24 3.25 7,872,477 ### 34.4 34.4 0.2
2007-Feb-12 Mon 3.21 ### 3.2 ### 88.2 88.2 0.0
2007-Feb-09 Fri ### 3.21 ### ### 14,397,724 23,108,347 71.8 71.8 0.0
2007-Feb-08 Thu ### ### ### ### 6,365,980 0 21.1 21.1 0.0
2007-Feb-07 Wed 3.2 3.21 ### ### 6,005,449 9,638,745 38.9 38.9 0.0
2007-Feb-06 Tue ### 3.2 ### ### 74.0 74.0 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri 3.21 3.22 ### ### ### ### 0.0
2007-Feb-01 Thu ### 3.2 ### ### 69.9 69.9 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue ### ### ### ### ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 11,148,179 0 23.8 23.8 0.0
2007-Jan-25 Thu ### ### ### ### 25,077,087 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 19,690,380 0 ### ### 0.0
2007-Jan-23 Tue 2.89 ### 2.89 ### 3,782,180 5,465,250 ### ### 0.0
2007-Jan-22 Mon ### ### 2.89 ### 34.1 34.1 0.0
2007-Jan-19 Fri 2.89 ### 2.85 2.89 63.9 63.9 ###
2007-Jan-18 Thu ### ### ### ### 10,767,644 0 16.7 16.7 0.0
2007-Jan-17 Wed ### ### ### ### 69.8 69.8 0.0
2007-Jan-16 Tue ### ### ### ### 5,978,455 0 ### ### 0.0
2007-Jan-15 Mon ### 3 ### 3 72.7 72.7 0.2
2007-Jan-12 Fri 2.86 ### 2.85 2.88 67.2 67.2 0.2
2007-Jan-11 Thu 2.81 2.85 2.81 2.84 76.0 76.0 0.2
2007-Jan-10 Wed 2.88 ### 2.79 2.79 ### ### ###
2007-Jan-09 Tue ### ### 2.87 ### 15,492,241 ### 65.6 65.6 0.0
2007-Jan-08 Mon 2.87 ### 2.85 2.87 ### ### ###
2007-Jan-05 Fri ### ### ### ### 9,671,549 0 20.7 20.7 0.0
2007-Jan-04 Thu ### ### ### ### 14,266,853 0 27.1 27.1 0.0
2007-Jan-03 Wed 3.23 3.23 ### ### 4,787,546 7,731,886 17.2 17.2 0.0
2007-Jan-02 Tue ### 3.21 ### 3.2 8,112,729 ### ### ### 0.2
2006-Dec-29 Fri ### ### ### ### 9,049,658 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 7,608,241 0 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 5,870,987 0 ### ### 0.0
2006-Dec-22 Fri ### 3 ### 3 12,163,971 18,245,956 78.7 78.7 0.2
2006-Dec-21 Thu ### ### 3 ### 33.7 33.7 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 72.2 72.2 0.0
2006-Dec-15 Fri ### ### ### ### 4,768,022 0 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 9,696,780 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 16.3 16.3 0.0
2006-Dec-12 Tue ### ### ### ### 28.0 28.0 0.0
2006-Dec-11 Mon ### ### ### ### 15,788,471 0 13.3 13.3 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### 3.21 ### ### 13,601,783 ### ### ### 0.0
2006-Dec-06 Wed 3.2 3.26 ### 3.24 ### ### ###
2006-Dec-05 Tue 3.2 3.22 ### 3.22 ### ### 0.2
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 16.2 16.2 0.0
2006-Nov-30 Thu ### ### ### ### 24,522,989 0 65.7 65.7 0.0
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue ### ### ### ### 18.3 18.3 0.0
2006-Nov-27 Mon ### ### ### ### 26,188,380 0 ### ### 0.0
2006-Nov-24 Fri 2.82 ### 2.82 ### ### ### 0.0
2006-Nov-23 Thu 2.85 2.86 2.8 2.82 ### ### ###
2006-Nov-22 Wed 2.84 2.87 2.83 2.86 67.0 67.0 0.2
2006-Nov-21 Tue 2.79 2.8 2.76 2.79 4,960,653 ### 64.5 64.5 ###
2006-Nov-20 Mon 2.82 2.84 2.77 2.77 7,573,185 21,242,783 ### ### 0.2
2006-Nov-17 Fri 2.83 2.85 2.8 2.85 7,804,780 ### 71.7 71.7 ###
2006-Nov-16 Thu ### ### 2.86 2.87 6,405,045 ### ### ### ###
2006-Nov-15 Wed ### ### ### ### 23.8 23.8 0.0
2006-Nov-14 Tue ### 3 ### ### 9,440,021 ### 72.0 72.0 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri 2.88 3 2.86 ### 36,778,680 ### 87.7 87.7 0.0
2006-Nov-09 Thu 2.82 2.83 2.79 2.82 ### ### ###
2006-Nov-08 Wed 2.85 2.88 2.82 2.85 13,506,344 38,493,080 ### ### ###
2006-Nov-07 Tue 2.84 2.85 2.8 2.85 9,514,328 26,877,976 ### ### ###
2006-Nov-06 Mon 2.81 2.85 2.79 2.83 13,523,149 38,135,280 70.7 70.7 0.2
2006-Nov-03 Fri 2.83 2.84 2.78 2.78 16,258,322 45,685,884 17.5 17.5 0.2
2006-Nov-02 Thu 2.85 2.86 2.76 2.77 16,715,825 ### 13.2 13.2 0.2
2006-Nov-01 Wed 2.76 2.82 2.72 2.8 ### ### 0.2
2006-Oct-31 Tue 2.79 2.85 2.74 2.75 22.9 22.9 ###
2006-Oct-30 Mon 2.72 2.84 2.72 2.83 91.0 91.0 0.2
2006-Oct-27 Fri 2.78 2.78 2.71 2.73 17.8 17.8 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2024-04-25 10:15:53 thru 2024-04-25 10:15:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000