 |
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 Sun 26-May-17 12:56:38 AM AEST |
| Hello... guest [Login] [Register]
|
|
|
|
|
|
|
|
(MSX) MINERAL SECURITIES LIMITED Daily Prices Page 15...
|
 TOC Company Info for MSX Limits  |
Company Details for (MSX) MINERAL SECURITIES LIMITED
| Listing Code
| MSX
|
| Listing Name
| MINERAL SECURITIES LIMITED
|
| GICS Sector
| Diversified Financials
|
| ISIN Name
| MINERAL SECURITIES
|
| ISIN Security
| ORDINARY FULLY PAID
|
| ISIN Code
| AU000000MSX2 |
Maximum Price date available .. Wednesday 13th May 2026
Latest price with VOLUME for MSX .. Friday 29th June 2007
MSX 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
| 0.7
| 3
| ### |
| MAX
| ###
| ###
| 99.8 |
| |
|
| Limits Full Scrollable Formatted Daily Prices for MSX Bottom |
End of day Prices (full format),
56 Days for (MSX) MINERAL SECURITIES LIMITED
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 2004-Jun-04 Fri
| ###
| ###
| 0.84
| 0.84
| 7,750
| 3,255
| 1.9
| 1.9
| ### |
| 2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
| 2004-Jun-02 Wed
| 0.88
| 0.88
| 0.88
| 0.88
| 0
|
|
|
| 0.1 |
| 2004-Jun-01 Tue
| 0.88
| 0.88
| 0.88
| 0.88
| 0
|
|
|
| 0.1 |
| 2004-May-31 Mon
| 0.86
| 0.88
| 0.86
| 0.88
|
|
| ###
| ###
| 0.1 |
| 2004-May-28 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
| 2004-May-27 Thu
| 0.82
| 0.88
| 0.82
| 0.88
|
|
| 95.8
| 95.8
| 0.1 |
| 2004-May-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2004-May-25 Tue
| ###
| ###
| ###
| ###
| 47,025
| 0
| ###
| ###
| 0.0 |
| 2004-May-24 Mon
| ###
| ###
| ###
| ###
| 150
| 0
| 76.7
| 76.7
| 0.0 |
| 2004-May-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2004-May-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
| 2004-May-18 Tue
| ###
| ###
| ###
| ###
| 24,750
| 0
| 73.5
| 73.5
| 0.0 |
| 2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2004-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
| 2004-May-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2004-May-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2004-May-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2004-May-10 Mon
| ###
| ###
| ###
| ###
| 3,650
| 0
| 83.3
| 83.3
| 0.0 |
| 2004-May-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2004-May-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2004-May-05 Wed
| ###
| ###
| ###
| ###
| 11,350
| 0
| ###
| ###
| 0.0 |
| 2004-May-04 Tue
| ###
| ###
| ###
| ###
| 2,150
| 0
| ###
| ###
| 0.0 |
| 2004-May-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
| 2004-Apr-27 Tue
| 1
| 1
| 1
| 1
|
|
| 74.4
| 74.4
| ### |
| 2004-Apr-22 Thu
| 1
| 1
| 1
| 1
|
|
| 77.5
| 77.5
| ### |
| 2004-Apr-21 Wed
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
| 2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 17,750
| 0
| 70.4
| 70.4
| 0.0 |
| 2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2004-Apr-15 Thu
| ###
| ###
| 1
| ###
| 8,850
| 4,425
| ###
| ###
| 0.0 |
| 2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2004-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2004-Apr-07 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
| 2004-Apr-06 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 105,250
| ###
| ###
| ###
| 0.1 |
| 2004-Apr-05 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
| 2004-Apr-02 Fri
| 1.21
| 1.25
| 1.2
| 1.2
|
|
| 26.5
| 26.5
| 0.1 |
| 2004-Apr-01 Thu
| 1.2
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
| 2004-Mar-30 Tue
| 1.2
| 1.2
| 1.2
| 1.2
| 2,250
| ###
| 70.1
| 70.1
| 0.1 |
| 2004-Mar-29 Mon
| 1.2
| 1.2
| 1.2
| 1.2
|
|
| 74.4
| 74.4
| 0.1 |
| 2004-Mar-26 Fri
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| 66.8
| 66.8
| ### |
| 2004-Mar-25 Thu
| 1.21
| 1.21
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
| 2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 6,520
| 0
| 75.5
| 75.5
| 0.0 |
| 2004-Mar-19 Fri
| ###
| ###
| 1.25
| 1.25
|
|
| 5.9
| 5.9
| ### |
| 2004-Mar-18 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 74.7
| 74.7
| ### |
| 2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
| 2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
| 2004-Mar-10 Wed
| 1.25
| 1.25
| 1.2
| 1.2
| 17,150
| ###
| ###
| ###
| 0.1 |
| 2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
| 2004-Mar-01 Mon
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| 11.7
| 11.7
| ### |
| 2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2004-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
| 2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 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 2026-05-17 00:56:38 thru 2026-05-17 00:56:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
