Stock Trading: www.OzSuper.com Logo 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 Mon 25-May-19 01:18:53 PM 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

(MSC) MINERALS CORPORATION LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for MSC    Limits Next Section


Company Details for (MSC) MINERALS CORPORATION LIMITED

Listing Code MSC
Listing Name MINERALS CORPORATION LIMITED
GICS Sector Materials
ISIN Name MINERALS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MSC6


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for MSC .. Tuesday 6th October 2015

MSC 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 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8


End of day Prices (full format),

600 Days for (MSC) MINERALS CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
1998-Jan-30 Fri 0.22 0.24 ### ### 12.0 12.0 0.0
1998-Jan-29 Thu 0.22 0.22 ### ### 9.6 9.6 0.0
1998-Jan-28 Wed 0.2 0.2 0.2 0.2 71.5 71.5 0.0
1998-Jan-27 Tue 0.2 0.2 0.2 0.2 76.5 76.5 0.0
1998-Jan-22 Thu 0.2 0.2 0.2 0.2 ### ### 0.0
1998-Jan-20 Tue 0.2 0.2 ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 75.1 75.1 0.0
1998-Jan-12 Mon 0.2 0.2 0.2 0.2 81.0 81.0 0.0
1998-Jan-02 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### 69.8 69.8 0.0
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-18 Thu ### ### ### ### 71.2 71.2 0.0
1997-Dec-17 Wed ### ### ### ### 68.6 68.6 0.0
1997-Dec-16 Tue 0.2 0.2 0.2 0.2 73.2 73.2 0.0
1997-Dec-11 Thu 0.185 0.185 0.185 0.185 79.9 79.9 ###
1997-Dec-10 Wed ### ### ### ### ### ### 0.0
1997-Dec-09 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
1997-Dec-05 Fri 0.2 0.22 0.2 0.22 ### ### 0.0
1997-Dec-04 Thu 0.22 0.22 0.22 0.22 71.7 71.7 0.0
1997-Dec-03 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
1997-Nov-27 Thu 0.2 0.2 0.2 0.2 75.8 75.8 0.0
1997-Nov-26 Wed 0.2 0.2 0.2 0.2 75.0 75.0 0.0
1997-Nov-25 Tue 0.2 0.2 0.2 0.2 79.0 79.0 0.0
1997-Nov-24 Mon 0.21 0.21 0.21 0.21 76.1 76.1 ###
1997-Nov-14 Fri 0.23 0.24 0.22 0.24 ### ### 0.0
1997-Nov-13 Thu 0.24 0.24 0.24 0.24 71.7 71.7 0.0
1997-Nov-07 Fri 0.24 0.24 0.24 0.24 78.9 78.9 0.0
1997-Nov-06 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
1997-Nov-05 Wed 0.24 0.25 0.24 0.25 ### ### 0.0
1997-Nov-04 Tue 0.24 0.24 0.24 0.24 ### ### 0.0
1997-Nov-03 Mon 0.22 0.22 0.22 0.22 ### ### 0.0
1997-Oct-31 Fri 0.23 0.23 0.21 0.23 ### ### ###
1997-Oct-30 Thu 0.23 0.23 0.23 0.23 ### ### ###
1997-Oct-28 Tue 0.2 0.23 ### 0.23 ### ### ###
1997-Oct-24 Fri 0.2 0.2 0.2 0.2 68.4 68.4 0.0
1997-Oct-23 Thu 0.22 0.22 0.21 0.21 19.1 19.1 ###
1997-Oct-21 Tue 0.225 0.23 0.22 0.22 14.1 14.1 0.0
1997-Oct-20 Mon 0.23 0.23 0.23 0.23 69,750 16,042 74.3 74.3 ###
1997-Oct-17 Fri 0.24 0.24 0.23 0.23 7.4 7.4 ###
1997-Oct-16 Thu ### 0.245 ### 0.245 ### ### 0.0
1997-Oct-15 Wed 0.23 0.23 0.23 0.23 77.6 77.6 ###
1997-Oct-10 Fri 0.24 0.24 0.24 0.24 41,625 ### 79.4 79.4 0.0
1997-Oct-09 Thu 0.225 0.25 0.225 0.25 96,350 22,883 ### ### 0.0
1997-Oct-08 Wed 0.22 0.22 0.22 0.22 70.0 70.0 0.0
1997-Oct-07 Tue 0.22 0.22 0.22 0.22 ### ### 0.0
1997-Oct-06 Mon 0.22 0.22 0.22 0.22 69.4 69.4 0.0
1997-Oct-02 Thu 0.23 0.23 0.22 0.22 ### ### 0.0
1997-Oct-01 Wed 0.22 0.22 0.22 0.22 ### ### 0.0
1997-Sep-30 Tue 0.22 0.22 0.22 0.22 69.1 69.1 0.0
1997-Sep-29 Mon 0.22 0.225 0.22 0.225 89.9 89.9 ###
1997-Sep-26 Fri 0.225 0.225 0.22 0.22 ### ### 0.0
1997-Sep-25 Thu 0.21 0.21 0.21 0.21 63.9 63.9 ###
1997-Sep-24 Wed 0.21 0.21 0.21 0.21 ### ### ###
1997-Sep-22 Mon 0.22 0.23 0.22 0.23 6,650 ### ### ### ###
1997-Sep-19 Fri 0.22 0.22 0.22 0.22 68.9 68.9 0.0
1997-Sep-18 Thu 0.21 0.22 0.21 0.22 96.1 96.1 0.0
1997-Sep-17 Wed 0.22 0.22 0.22 0.22 71.1 71.1 0.0
1997-Sep-16 Tue 0.22 0.22 0.22 0.22 74.6 74.6 0.0
1997-Sep-15 Mon 0.22 0.22 0.22 0.22 72.8 72.8 0.0
1997-Sep-12 Fri 0.22 0.22 0.2 0.2 2.4 2.4 0.0
1997-Sep-11 Thu 0.23 0.23 0.23 0.23 ### ### ###
1997-Sep-10 Wed ### 0.245 ### 0.24 ### ### 0.0
1997-Sep-08 Mon 0.22 0.22 0.22 0.22 ### ### 0.0
1997-Sep-05 Fri 0.23 0.23 0.22 0.22 ### ### 0.0
1997-Sep-04 Thu 0.22 0.23 0.22 0.22 73.8 73.8 0.0
1997-Sep-02 Tue 0.22 0.23 0.22 0.23 ### ### ###
1997-Sep-01 Mon 0.22 0.22 0.21 0.21 ### ### ###
1997-Aug-29 Fri 0.21 0.21 0.21 0.21 1,350 283 ### ### ###
1997-Aug-28 Thu 0.23 0.23 0.2 0.2 ### ### 0.0
1997-Aug-27 Wed 0.25 0.25 0.25 0.25 74.3 74.3 0.0
1997-Aug-26 Tue 0.25 0.25 0.25 0.25 1,650 ### 74.7 74.7 0.0
1997-Aug-25 Mon ### 0.25 ### 0.25 102,850 12,856 ### ### 0.0
1997-Aug-22 Fri 0.23 0.23 0.23 0.23 8,250 ### 76.0 76.0 ###
1997-Aug-21 Thu 0.21 0.21 0.21 0.21 ### ### ###
1997-Aug-20 Wed ### ### ### ### 74.0 74.0 0.0
1997-Aug-19 Tue 0.2 0.2 ### ### ### ### 0.0
1997-Aug-18 Mon 0.21 ### 0.2 0.2 152,750 15,275 ### ### 0.0
1997-Aug-15 Fri 0.22 0.22 0.22 0.22 63.1 63.1 0.0
1997-Aug-14 Thu ### ### ### ### ### ### 0.0
1997-Aug-13 Wed 0.22 0.23 0.22 0.22 ### ### 0.0
1997-Aug-12 Tue 0.24 0.24 0.22 0.22 1.1 1.1 0.0
1997-Aug-11 Mon 0.245 0.245 0.245 0.245 80.6 80.6 0.0
1997-Aug-08 Fri 0.25 0.25 0.25 0.25 65.2 65.2 0.0
1997-Aug-06 Wed 0.27 0.27 0.27 0.27 64.7 64.7 ###
1997-Aug-05 Tue 0.27 0.27 0.27 0.27 ### ### ###
1997-Jul-30 Wed 0.245 0.25 0.245 0.25 ### ### 0.0
1997-Jul-29 Tue 0.24 0.245 0.24 0.245 85.6 85.6 0.0
1997-Jul-28 Mon 0.245 0.245 0.24 0.24 ### ### 0.0
1997-Jul-25 Fri 0.245 0.245 0.245 0.245 ### ### 0.0
1997-Jul-24 Thu 0.26 0.26 0.245 0.245 3.8 3.8 0.0
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-18 Fri ### ### ### ### 68.5 68.5 0.0
1997-Jul-17 Thu ### ### ### ### ### ### 0.0
1997-Jul-15 Tue 0.27 0.27 0.26 0.26 ### ### 0.0
1997-Jul-10 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
1997-Jul-08 Tue 0.27 ### 0.26 0.26 26.3 26.3 0.0
1997-Jul-07 Mon ### ### ### ### ### ### 0.0
1997-Jul-04 Fri ### ### ### ### 20,376 0 4.1 4.1 0.0
1997-Jul-03 Thu ### ### ### ### 72.4 72.4 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jul-01 Tue 0.285 ### 0.285 0.285 ### ### ###
1997-Jun-30 Mon 0.27 0.29 0.27 0.28 88.6 88.6 ###
1997-Jun-27 Fri 0.255 0.26 0.255 0.26 81.1 81.1 0.0
1997-Jun-26 Thu ### 0.26 ### 0.25 ### ### 0.0
1997-Jun-25 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
1997-Jun-24 Tue 0.23 0.24 0.23 0.23 268,250 ### 68.6 68.6 ###
1997-Jun-23 Mon 0.25 0.25 0.23 0.24 9.2 9.2 0.0
1997-Jun-20 Fri 0.25 0.25 0.23 0.25 67.0 67.0 0.0
1997-Jun-19 Thu 0.24 0.28 0.24 0.28 99.5 99.5 ###
1997-Jun-18 Wed 0.29 ### 0.24 0.24 142,251 17,070 ### ### 0.0
1997-Jun-17 Tue 0.29 ### 0.28 0.28 8.5 8.5 ###
1997-Jun-16 Mon 0.23 0.28 0.23 0.27 99.8 99.8 ###
1997-Jun-13 Fri ### ### 0.22 0.22 ### ### 0.0
1997-Jun-12 Thu 0.325 ### ### ### 2.0 2.0 0.0
1997-Jun-11 Wed ### ### ### ### 78.0 78.0 0.0
1997-Jun-10 Tue 0.325 0.325 0.325 0.325 ### ### ###
1997-Jun-06 Fri ### ### ### ### 1 0 72.0 72.0 0.0
1997-Jun-05 Thu 0.355 0.355 ### ### ### ### 0.0
1997-Jun-04 Wed ### ### ### ### 354,125 0 ### ### 0.0
1997-Jun-02 Mon ### ### ### ### ### ### 0.0
1997-May-30 Fri 0.4 0.42 0.4 0.42 ### ### ###
1997-May-29 Thu ### 0.4 ### 0.4 ### ### 0.0
1997-May-27 Tue ### ### ### ### 1.9 1.9 0.0
1997-May-26 Mon ### ### ### ### 68.9 68.9 0.0
1997-May-22 Thu ### ### ### ### ### ### 0.0
1997-May-21 Wed ### ### ### ### 98.8 98.8 0.0
1997-May-20 Tue ### ### ### ### ### ### 0.0
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-14 Wed ### ### ### ### 70.1 70.1 0.0
1997-May-12 Mon ### 0.4 ### ### 74.6 74.6 0.0
1997-May-09 Fri 0.4 0.4 ### 0.4 ### ### 0.0
1997-May-08 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
1997-May-07 Wed 0.4 0.4 0.4 0.4 72.4 72.4 0.0
1997-May-06 Tue 0.43 0.44 0.43 0.44 ### ### ###
1997-May-05 Mon 0.4 0.44 0.4 0.44 ### ### ###
1997-May-02 Fri 0.42 0.42 0.4 0.4 1.9 1.9 0.0
1997-May-01 Thu 0.45 0.49 0.45 0.49 ### ### ###
1997-Apr-30 Wed 0.43 0.45 0.43 0.45 96.2 96.2 0.0
1997-Apr-29 Tue 0.47 0.47 0.45 0.45 ### ### 0.0
1997-Apr-18 Fri 0.52 0.52 0.52 0.52 10,054 5,228 61.1 61.1 0.0
1997-Apr-17 Thu 0.48 0.48 0.46 0.46 ### ### 0.0
1997-Apr-16 Wed 0.5 0.5 0.5 0.5 73.8 73.8 0.0
1997-Apr-15 Tue 0.52 0.52 0.5 0.5 2.8 2.8 0.0
1997-Apr-10 Thu 0.52 0.55 0.52 0.55 96.9 96.9 ###
1997-Apr-09 Wed 0.51 0.52 0.46 0.52 83.4 83.4 0.0
1997-Apr-08 Tue 0.52 0.52 0.5 0.51 201,446 ### 12.0 12.0 ###
1997-Apr-04 Fri 0.5 0.52 0.5 0.52 92.5 92.5 0.0
1997-Apr-03 Thu 0.48 0.5 0.48 0.5 289,229 141,722 92.7 92.7 0.0
1997-Apr-02 Wed 0.48 0.48 0.48 0.48 74.0 74.0 0.0
1997-Apr-01 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
1997-Mar-18 Tue 0.5 0.51 0.48 0.48 8.0 8.0 0.0
1997-Mar-17 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
1997-Mar-14 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
1997-Mar-13 Thu 0.5 0.52 0.49 0.52 349,887 ### ### ### 0.0
1997-Mar-12 Wed 0.5 0.51 0.5 0.5 ### ### 0.0
1997-Mar-11 Tue 0.52 0.52 0.5 0.5 ### ### 0.0
1997-Mar-10 Mon 0.51 0.51 0.51 0.51 64.4 64.4 ###
1997-Mar-07 Fri 0.5 0.51 0.48 0.51 177,928 88,074 85.6 85.6 ###
1997-Mar-06 Thu 0.5 0.5 0.45 0.45 ### ### 0.0
1997-Mar-05 Wed 0.51 0.51 0.5 0.5 99,125 50,058 11.2 11.2 0.0
1997-Mar-04 Tue 0.54 0.54 0.52 0.52 ### ### 0.0
1997-Mar-03 Mon 0.53 0.54 0.53 0.54 ### ### 0.0
1997-Feb-28 Fri 0.55 0.55 0.53 0.53 ### ### 0.0
1997-Feb-27 Thu 0.51 0.55 0.51 0.55 97.5 97.5 ###
1997-Feb-26 Wed 0.48 0.53 0.47 0.53 420,249 210,124 99.4 99.4 0.0
1997-Feb-25 Tue 0.48 0.5 0.45 0.45 1.3 1.3 0.0
1997-Feb-24 Mon 0.5 0.5 0.5 0.5 19,740 9,870 72.0 72.0 0.0
1997-Feb-21 Fri 0.5 0.5 0.48 0.5 64.1 64.1 0.0
1997-Feb-20 Thu 0.52 0.52 0.5 0.5 ### ### 0.0
1997-Feb-18 Tue 0.54 0.54 0.54 0.54 69.4 69.4 0.0
1997-Feb-17 Mon 0.55 0.55 0.54 0.54 13.9 13.9 0.0
1997-Feb-14 Fri 0.57 0.57 0.55 0.55 81,450 ### ### ### ###
1997-Feb-13 Thu 0.58 0.58 0.58 0.58 ### ### ###
1997-Feb-12 Wed 0.58 0.58 0.57 0.57 12.2 12.2 ###
1997-Feb-11 Tue 0.58 0.58 0.57 0.58 68.2 68.2 ###
1997-Feb-10 Mon 0.58 0.59 0.58 0.58 ### ### ###
1997-Feb-07 Fri 0.59 0.59 0.57 0.57 5.8 5.8 ###
1997-Feb-06 Thu 0.59 ### 0.59 ### 27,750 8,186 ### ### 0.0
1997-Feb-05 Wed 0.59 0.59 0.58 0.58 10.8 10.8 ###
1997-Feb-04 Tue ### ### 0.59 ### 84.1 84.1 0.0
1997-Feb-03 Mon ### ### ### ### 70,483 0 17.3 17.3 0.0
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu 0.59 0.59 0.58 0.58 16.0 16.0 ###
1997-Jan-29 Wed 0.585 ### 0.585 ### 86.9 86.9 0.0
1997-Jan-28 Tue 0.58 0.58 0.57 0.58 ### ### ###
1997-Jan-24 Fri ### ### 0.58 0.58 ### ### ###
1997-Jan-23 Thu ### ### ### ### ### ### 0.0
1997-Jan-17 Fri 0.59 ### 0.59 ### 81.5 81.5 0.0
1997-Jan-16 Thu ### ### 0.59 0.59 ### ### 0.0
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### ### ### 0.0
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-10 Fri ### ### ### ### ### ### 0.0
1997-Jan-09 Thu ### ### ### ### 65.6 65.6 0.0
1997-Jan-08 Wed ### ### ### ### 66.3 66.3 0.0
1997-Jan-07 Tue ### ### ### ### 24.9 24.9 0.0
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### ### ### 76.6 76.6 0.0
1997-Jan-02 Thu ### ### ### ### ### ### 0.0
1996-Dec-30 Mon 0.7 0.7 0.7 0.7 67.8 67.8 ###
1996-Dec-24 Tue 0.7 0.7 0.7 0.7 67.6 67.6 ###
1996-Dec-19 Thu ### 0.7 ### 0.7 81.3 81.3 ###
1996-Dec-18 Wed ### 0.7 ### 0.7 82.4 82.4 ###
1996-Dec-17 Tue 0.7 0.7 0.7 0.7 338,947 ### ### ### ###
1996-Dec-16 Mon 0.7 0.7 0.7 0.7 ### ### ###
1996-Dec-13 Fri 0.7 0.7 0.7 0.7 ### ### ###
1996-Dec-12 Thu 0.7 0.71 0.7 0.71 7,550 5,322 ### ### ###
1996-Dec-11 Wed 0.71 0.71 0.71 0.71 77.0 77.0 ###
1996-Dec-10 Tue 0.71 0.71 0.7 0.7 15.8 15.8 ###
1996-Dec-09 Mon 0.72 0.72 0.7 0.7 ### ### ###
1996-Dec-06 Fri 0.71 0.71 0.7 0.7 44,250 ### ### ### ###
1996-Dec-05 Thu 0.73 0.73 0.72 0.72 ### ### ###
1996-Dec-04 Wed 0.72 0.73 0.72 0.73 ### ### 0.1
1996-Dec-03 Tue 0.71 0.73 0.7 0.73 222,870 159,352 91.5 91.5 0.1
1996-Dec-02 Mon 0.7 0.7 0.7 0.7 70.7 70.7 ###
1996-Nov-29 Fri 0.7 0.7 0.7 0.7 63.0 63.0 ###
1996-Nov-28 Thu 0.7 0.7 0.7 0.7 67.9 67.9 ###
1996-Nov-27 Wed ### 0.74 0.7 0.74 94,250 ### ### ### 0.1
1996-Nov-26 Tue 0.745 0.75 0.74 0.74 97,250 72,451 36.1 36.1 0.1
1996-Nov-25 Mon 0.75 0.76 0.75 0.75 130,750 ### 72.0 72.0 ###
1996-Nov-22 Fri 0.78 0.78 0.76 0.78 ### ### 0.1
1996-Nov-21 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
1996-Nov-20 Wed ### ### 0.75 0.79 ### ### ###


<< Previous 1 2 3 4 5 6 7 8
     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 2025-05-19 13:18:53 thru 2025-05-19 13:18:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000