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 Tue 25-May-20 11:13:45 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

(MBR) MARINER BRIDGE INVESTMENTS LIMITED Daily Prices...

     Prev Section TOC    Company Info for MBR    Limits Next Section


Company Details for (MBR) MARINER BRIDGE INVESTMENTS LIMITED

Listing Code MBR
Listing Name MARINER BRIDGE INVESTMENTS LIMITED
GICS Sector Diversified Financials
ISIN Name MARINER BRIDGE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MBR0


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for MBR .. Friday 30th November 2007

MBR 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 1.385 35,686 2.8
MAX ### ### 99.4


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

150 Days for (MBR) MARINER BRIDGE INVESTMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri ### ### ### 1.7 ### ### ###
2007-Nov-29 Thu 1.7 1.725 1.685 1.7 152,872 260,646 ### ### ###
2007-Nov-28 Wed 1.75 1.75 1.7 1.7 17.7 17.7 ###
2007-Nov-27 Tue 1.76 ### 1.685 1.7 ### ### ###
2007-Nov-26 Mon 1.755 1.755 1.755 1.755 62,450 ### ### ### 0.1
2007-Nov-23 Fri 1.8 1.8 1.75 1.775 48,455 ### 24.9 24.9 ###
2007-Nov-22 Thu 1.755 1.755 ### 1.755 202,684 177,855 75.9 75.9 0.1
2007-Nov-21 Wed 1.82 1.82 1.79 1.8 35.0 35.0 0.1
2007-Nov-20 Tue 1.82 1.82 1.76 1.8 27.7 27.7 0.1
2007-Nov-19 Mon ### 1.825 ### 1.8 318,428 ### ### ### 0.1
2007-Nov-16 Fri 1.81 ### 1.8 1.8 238,074 ### 31.7 31.7 0.1
2007-Nov-15 Thu 1.82 1.82 1.8 1.81 34.4 34.4 ###
2007-Nov-14 Wed 1.8 1.84 1.755 1.82 173,854 ### 74.2 74.2 ###
2007-Nov-13 Tue 1.87 1.87 1.775 1.81 14.0 14.0 ###
2007-Nov-12 Mon 1.86 1.88 1.85 1.88 83.3 83.3 0.1
2007-Nov-09 Fri 1.855 ### 1.85 1.855 35,686 ### 66.8 66.8 0.1
2007-Nov-08 Thu ### ### 1.83 ### ### ### 0.0
2007-Nov-07 Wed ### ### ### ### 34.8 34.8 0.0
2007-Nov-06 Tue ### ### ### ### 161,740 0 ### ### 0.0
2007-Nov-05 Mon 2 2 ### ### ### ### 0.0
2007-Nov-02 Fri 2 2 1.945 2 61.3 61.3 0.1
2007-Nov-01 Thu ### ### ### ### 94.1 94.1 0.0
2007-Oct-31 Wed 1.925 1.955 1.925 1.955 230,425 447,024 72.9 72.9 ###
2007-Oct-30 Tue ### ### ### ### 103,945 0 ### ### 0.0
2007-Oct-29 Mon ### 1.955 ### ### 28.0 28.0 0.0
2007-Oct-26 Fri ### ### 1.81 ### 24.5 24.5 0.0
2007-Oct-25 Thu 1.855 ### 1.85 ### 222,420 ### 95.7 95.7 0.0
2007-Oct-24 Wed 1.88 1.89 1.87 1.87 696,886 1,310,145 ### ### ###
2007-Oct-23 Tue 1.85 ### 1.845 1.855 61.7 61.7 0.1
2007-Oct-22 Mon 1.84 1.84 1.8 1.81 ### ### ###
2007-Oct-19 Fri ### ### 1.885 ### ### ### 0.0
2007-Oct-18 Thu ### ### 1.87 ### ### ### 0.0
2007-Oct-17 Wed ### ### 1.88 ### 210,124 ### 39.4 39.4 0.0
2007-Oct-16 Tue ### ### 1.88 ### 717,544 ### 66.6 66.6 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri 1.87 ### 1.87 ### 61,026 57,059 ### ### 0.0
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed 1.88 ### 1.88 ### 92.3 92.3 0.0
2007-Oct-09 Tue 1.87 1.89 1.87 1.88 73,182 137,582 ### ### 0.1
2007-Oct-08 Mon 1.87 1.88 ### 1.87 67.7 67.7 ###
2007-Oct-05 Fri ### ### 1.86 ### 77.5 77.5 0.0
2007-Oct-04 Thu ### ### 1.84 ### 348,255 ### 40.8 40.8 0.0
2007-Oct-03 Wed 1.84 ### 1.83 1.87 146,872 134,387 82.5 82.5 ###
2007-Oct-02 Tue 1.85 ### 1.82 1.84 104,747 ### 37.2 37.2 ###
2007-Oct-01 Mon 1.8 1.86 1.8 1.86 163,423 ### 90.4 90.4 0.1
2007-Sep-28 Fri ### ### 1.78 1.8 ### ### 0.1
2007-Sep-27 Thu 1.72 ### 1.72 1.89 1,116,574 960,253 96.8 96.8 ###
2007-Sep-26 Wed 1.55 1.7 1.55 1.7 ### ### ###
2007-Sep-25 Tue 1.59 ### 1.57 1.58 979,580 768,970 ### ### 0.1
2007-Sep-24 Mon ### ### 1.575 ### 694,280 546,745 63.7 63.7 0.0
2007-Sep-21 Fri 1.59 ### 1.585 ### ### ### 0.0
2007-Sep-20 Thu ### ### 1.58 1.585 ### ### ###
2007-Sep-19 Wed 1.575 1.7 1.575 ### 509,187 ### 80.6 80.6 0.0
2007-Sep-18 Tue ### ### 1.57 1.575 ### ### 0.1
2007-Sep-17 Mon 1.685 ### ### ### 18.3 18.3 0.0
2007-Sep-14 Fri ### 1.71 ### ### ### ### 0.0
2007-Sep-13 Thu ### ### 1.59 ### 36.9 36.9 0.0
2007-Sep-12 Wed 1.58 ### 1.58 ### 266,849 ### 82.2 82.2 0.0
2007-Sep-11 Tue 1.59 ### 1.58 1.59 ### ### ###
2007-Sep-10 Mon 1.685 1.685 1.59 1.59 94,041 ### 4.4 4.4 ###
2007-Sep-07 Fri 1.59 1.7 1.59 ### ### ### 0.0
2007-Sep-06 Thu ### ### 1.59 1.59 ### ### ###
2007-Sep-05 Wed ### ### ### ### 255,559 0 ### ### 0.0
2007-Sep-04 Tue ### ### 1.625 ### 210,423 ### 30.8 30.8 0.0
2007-Sep-03 Mon ### ### ### ### 179,454 0 ### ### 0.0
2007-Aug-31 Fri 1.645 1.645 1.59 ### ### ### 0.0
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 22.4 22.4 0.0
2007-Aug-28 Tue 1.685 1.7 ### 1.7 72.2 72.2 ###
2007-Aug-27 Mon 1.71 1.72 1.685 1.7 29.9 29.9 ###
2007-Aug-24 Fri ### 1.75 ### 1.7 ### ### ###
2007-Aug-23 Thu 1.79 ### 1.71 1.75 255,176 218,175 15.3 15.3 0.1
2007-Aug-22 Wed 1.7 1.78 ### 1.7 166,545 148,225 62.5 62.5 ###
2007-Aug-21 Tue 1.8 1.8 ### 1.7 192,641 173,376 8.9 8.9 ###
2007-Aug-20 Mon ### ### ### 1.675 ### ### ###
2007-Aug-17 Fri ### ### 1.555 ### 351,389 ### 18.0 18.0 0.0
2007-Aug-16 Thu 1.55 1.57 1.385 1.53 993,078 1,467,272 52.7 52.7 ###
2007-Aug-15 Wed ### ### 1.5 1.56 983,956 ### 49.4 49.4 ###
2007-Aug-14 Tue 1.77 1.775 ### ### 1,009,920 ### 5.8 5.8 0.0
2007-Aug-13 Mon ### 1.87 1.77 1.77 574,772 1,046,085 ### ### ###
2007-Aug-10 Fri 1.85 ### 1.79 1.8 966,222 ### 20.3 20.3 0.1
2007-Aug-09 Thu ### ### 1.86 ### 29.0 29.0 0.0
2007-Aug-08 Wed 1.75 1.79 1.74 1.78 342,945 ### 72.4 72.4 0.1
2007-Aug-07 Tue 1.73 1.8 1.7 1.8 ### ### 0.1
2007-Aug-06 Mon ### 1.72 1.55 1.7 ### ### ###
2007-Aug-03 Fri 1.8 1.8 1.7 1.8 162,523 ### 69.9 69.9 0.1
2007-Aug-02 Thu 1.85 1.89 1.75 1.8 ### ### 0.1
2007-Aug-01 Wed ### ### 1.76 1.8 26.2 26.2 0.1
2007-Jul-31 Tue ### ### ### ### 93.2 93.2 0.0
2007-Jul-30 Mon 1.85 1.855 1.75 1.8 1,236,247 ### ### ### 0.1
2007-Jul-27 Fri 1.88 ### 1.875 ### 921,274 ### 74.4 74.4 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### 2 ### 956,248 956,248 22.3 22.3 0.0
2007-Jul-24 Tue ### ### ### ### 1,329,523 0 72.8 72.8 0.0
2007-Jul-23 Mon ### ### ### ### 1,241,789 0 85.7 85.7 0.0
2007-Jul-20 Fri 2 2 1.8 ### 29.8 29.8 0.0
2007-Jul-19 Thu ### ### ### ### ### ### 0.0
2007-Jul-18 Wed ### ### ### ### 18.4 18.4 0.0
2007-Jul-17 Tue ### ### ### ### 126,187 0 34.9 34.9 0.0
2007-Jul-16 Mon 2.2 2.2 ### ### 26.0 26.0 0.0
2007-Jul-13 Fri 2.23 2.25 ### ### 499,988 562,486 ### ### 0.0
2007-Jul-12 Thu ### 2.25 ### 2.25 ### ### ###
2007-Jul-11 Wed 2.2 2.2 ### ### 177,144 194,858 ### ### 0.0
2007-Jul-10 Tue 2.21 2.25 2.2 2.2 ### ### 0.2
2007-Jul-09 Mon 2.25 ### 2.22 2.24 37.7 37.7 ###
2007-Jul-06 Fri 2.27 ### 2.25 2.27 ### ### 0.2
2007-Jul-05 Thu ### ### 2.27 2.29 44,342 50,328 16.0 16.0 ###
2007-Jul-04 Wed ### ### 2.26 ### 152,229 ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 82.9 82.9 0.0
2007-Jul-02 Mon ### ### ### ### 144,654 0 24.3 24.3 0.0
2007-Jun-29 Fri ### ### ### ### 167,989 0 59.7 59.7 0.0
2007-Jun-28 Thu 2.4 2.4 ### ### ### ### 0.0
2007-Jun-27 Wed 2.4 2.42 ### ### 27.3 27.3 0.0
2007-Jun-26 Tue ### 2.41 ### 2.4 276,047 ### 85.0 85.0 ###
2007-Jun-25 Mon 2.29 ### 2.29 ### 189,345 ### 85.2 85.2 0.0
2007-Jun-22 Fri 2.28 ### 2.28 ### ### ### 0.0
2007-Jun-21 Thu 2.28 ### 2.27 2.28 268,389 304,621 ### ### 0.2
2007-Jun-20 Wed 2.27 ### 2.27 ### 1,079,647 ### 72.0 72.0 0.0
2007-Jun-19 Tue 2.26 ### 2.26 2.27 ### ### 0.2
2007-Jun-18 Mon 2.2 ### ### 2.27 760,558 0 88.5 88.5 0.2
2007-Jun-15 Fri 2.25 ### ### ### 909,041 0 10.0 10.0 0.0
2007-Jun-14 Thu 2.2 2.29 2.2 2.23 266,057 ### 78.0 78.0 ###
2007-Jun-13 Wed 2.25 ### 2.2 2.25 ### ### ###
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri 2.45 2.47 ### ### 361,452 ### ### ### 0.0
2007-Jun-07 Thu 2.47 2.48 2.45 2.48 82,085 ### 63.8 63.8 0.2
2007-Jun-06 Wed 2.45 2.47 2.42 2.47 119,642 292,524 74.6 74.6 ###
2007-Jun-05 Tue 2.46 2.47 2.45 2.46 68.9 68.9 0.2
2007-Jun-04 Mon 2.47 2.5 2.45 2.47 90,141 ### 66.3 66.3 ###
2007-Jun-01 Fri 2.48 2.54 2.45 2.5 69.4 69.4 0.2
2007-May-31 Thu 2.5 2.5 2.4 2.5 ### ### 0.2
2007-May-30 Wed 2.44 2.5 2.4 2.5 94,680 ### ### ### 0.2
2007-May-29 Tue 2.45 2.5 2.44 2.48 ### ### 0.2
2007-May-28 Mon 2.4 2.51 2.4 2.41 ### ### 0.2
2007-May-25 Fri 2.5 2.55 2.45 2.45 180,553 451,382 ### ### 0.2
2007-May-24 Thu 2.5 2.51 2.5 2.51 75.0 75.0 ###
2007-May-23 Wed 2.55 2.57 2.5 2.5 907,723 2,301,077 20.4 20.4 0.2
2007-May-22 Tue 2.51 2.55 2.5 2.55 ### ### 0.2
2007-May-21 Mon 2.5 2.55 2.49 2.5 ### ### 0.2
2007-May-18 Fri 2.48 2.5 2.46 2.5 ### ### 0.2
2007-May-17 Thu 2.44 2.5 2.44 2.5 83.9 83.9 0.2
2007-May-16 Wed 2.52 2.52 2.44 2.44 12.5 12.5 0.2
2007-May-15 Tue 2.52 2.53 2.48 2.53 523,249 ### 73.5 73.5 ###
2007-May-14 Mon 2.55 2.58 2.5 2.52 146,173 371,279 27.7 27.7 ###
2007-May-11 Fri 2.49 2.53 2.43 2.47 28.6 28.6 ###
2007-May-10 Thu ### 2.75 ### ### ### ### 0.0
2007-May-09 Wed 2.47 ### 2.45 ### 95.3 95.3 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0


1 2 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 2025-05-20 11:13:45 thru 2025-05-20 11:13:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000