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 24-Apr-29 10:56:18 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

(MSX) MINERAL SECURITIES LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for MSX    Limits Next Section


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 .. Friday 26th April 2024
Latest price with VOLUME for MSX .. Friday 29th June 2007

MSX 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 0.7 3 ###
MAX ### ### 99.8


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

600 Days for (MSX) MINERAL SECURITIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Feb-24 Thu ### ### ### ### 0 0.0
2005-Feb-23 Wed ### ### ### ### 650 0 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 0 0.0
2005-Feb-21 Mon ### ### ### ### 0 0.0
2005-Feb-18 Fri ### ### ### ### 6,786 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 10,250 0 15.7 15.7 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 0 0.0
2005-Feb-14 Mon ### ### ### ### 0 0.0
2005-Feb-11 Fri ### ### ### ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 29.4 29.4 0.0
2005-Feb-09 Wed ### ### ### ### 23,625 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 0 0.0
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### 68.0 68.0 0.0
2005-Jan-31 Mon ### ### ### ### 0 0.0
2005-Jan-28 Fri ### ### ### ### 78.2 78.2 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 16,150 0 67.7 67.7 0.0
2005-Jan-20 Thu ### ### ### ### 0 0.0
2005-Jan-19 Wed ### ### ### ### 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 1,125 0 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 1,250 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 32,075 0 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 90,050 0 9.2 9.2 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue 1 1 1 1 ### ### ###
2005-Jan-10 Mon 1 1 1 1 0 ###
2005-Jan-07 Fri 1 1 1 1 0 ###
2005-Jan-06 Thu 1 1 1 1 69.0 69.0 ###
2005-Jan-05 Wed 1 1 1 1 0 ###
2005-Jan-04 Tue 1 1 1 1 ### ### ###
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 70.0 70.0 0.0
2004-Dec-22 Wed ### ### ### ### ### ### 0.0
2004-Dec-21 Tue 1 1 1 1 ### ### ###
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri 1 1 1 1 0 ###
2004-Dec-16 Thu 1 ### 1 1 8,470 ### ### ### ###
2004-Dec-15 Wed 1 1 1 1 70.2 70.2 ###
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 0 0.0
2004-Dec-10 Fri ### ### ### ### 0 0.0
2004-Dec-09 Thu ### ### ### ### 74.1 74.1 0.0
2004-Dec-08 Wed ### ### ### ### 33.1 33.1 0.0
2004-Dec-07 Tue ### ### ### ### 19,750 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 0 0.0
2004-Dec-03 Fri ### ### ### ### 0 0.0
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 0 0.0
2004-Nov-30 Tue ### ### ### ### 0 0.0
2004-Nov-29 Mon ### ### ### ### 0 0.0
2004-Nov-26 Fri ### ### ### ### 12,050 0 87.3 87.3 0.0
2004-Nov-25 Thu ### ### ### ### 2,950 0 64.8 64.8 0.0
2004-Nov-24 Wed ### ### 1 1 8,250 4,125 ### ### ###
2004-Nov-23 Tue ### ### ### ### 0 0.0
2004-Nov-22 Mon ### ### ### ### 23.3 23.3 0.0
2004-Nov-19 Fri ### ### ### ### 3,520 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 6,480 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue 1 ### 1 ### 88.2 88.2 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed ### ### ### ### 0 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 18,150 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 0 0.0
2004-Nov-03 Wed ### ### ### ### 1,250 0 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### 0 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 4,146 0 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### 31,250 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 0 0.0
2004-Oct-26 Tue ### ### ### ### 0 0.0
2004-Oct-25 Mon ### ### ### ### 2,350 0 72.5 72.5 0.0
2004-Oct-22 Fri ### ### ### ### 0 0.0
2004-Oct-21 Thu ### ### ### ### 0 0.0
2004-Oct-20 Wed ### ### ### ### 0 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon 0.88 0.88 0.88 0.88 0 0.1
2004-Oct-15 Fri 0.88 0.88 0.88 0.88 3,750 ### ### ### 0.1
2004-Oct-14 Thu ### ### ### ### 45,650 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 0 0.0
2004-Oct-12 Tue ### ### ### ### 0 0.0
2004-Oct-11 Mon ### ### ### ### 0 0.0
2004-Oct-08 Fri ### ### ### ### 36,947 0 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed ### ### ### ### 23.5 23.5 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 1,250 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 2,273 0 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 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 0.84 ### 0.84 ### 32,450 13,629 98.0 98.0 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon 0.88 0.88 0.88 0.88 72.4 72.4 0.1
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 0 0.0
2004-Sep-15 Wed 0.87 ### 0.87 ### 99.3 99.3 0.0
2004-Sep-14 Tue 0.87 0.87 0.85 0.85 11.6 11.6 ###
2004-Sep-13 Mon 0.85 0.85 0.85 0.85 0 ###
2004-Sep-10 Fri 0.85 0.85 0.85 0.85 0 ###
2004-Sep-09 Thu 0.85 0.85 0.85 0.85 0 ###
2004-Sep-08 Wed 0.85 0.85 0.85 0.85 31,250 ### ### ### ###
2004-Sep-07 Tue 0.85 0.85 0.85 0.85 0 ###
2004-Sep-06 Mon 0.85 0.85 0.85 0.85 71.2 71.2 ###
2004-Sep-03 Fri 0.87 0.87 0.87 0.87 0 0.1
2004-Sep-02 Thu 0.87 0.87 0.87 0.87 0 0.1
2004-Sep-01 Wed 0.87 0.87 0.87 0.87 0 0.1
2004-Aug-31 Tue 0.87 0.87 0.87 0.87 0 0.1
2004-Aug-30 Mon 0.87 0.87 0.87 0.87 0 0.1
2004-Aug-27 Fri 0.87 0.87 0.87 0.87 0 0.1
2004-Aug-26 Thu 0.87 0.87 0.87 0.87 70.6 70.6 0.1
2004-Aug-25 Wed 0.86 0.86 0.86 0.86 0 ###
2004-Aug-24 Tue ### ### 0.86 0.86 ### ### ###
2004-Aug-23 Mon 0.84 0.84 0.84 0.84 0 ###
2004-Aug-20 Fri 0.84 0.84 0.84 0.84 2,444 2,052 ### ### ###
2004-Aug-19 Thu 0.84 0.84 0.84 0.84 0 ###
2004-Aug-18 Wed 0.84 0.84 0.84 0.84 0 ###
2004-Aug-17 Tue 0.84 0.84 0.84 0.84 ### ### ###
2004-Aug-16 Mon 0.86 0.86 0.86 0.86 78.3 78.3 ###
2004-Aug-13 Fri 0.86 0.86 0.86 0.86 2,125 1,827 73.2 73.2 ###
2004-Aug-12 Thu 0.86 0.86 0.86 0.86 0 ###
2004-Aug-11 Wed 0.86 0.86 0.86 0.86 8,250 ### 71.4 71.4 ###
2004-Aug-10 Tue 0.86 0.86 0.86 0.86 ### ### ###
2004-Aug-09 Mon 0.86 0.86 0.86 0.86 1,250 1,075 75.0 75.0 ###
2004-Aug-06 Fri 0.86 0.86 0.86 0.86 2,250 ### ### ### ###
2004-Aug-05 Thu ### ### 0.86 ### ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 39,850 0 ### ### 0.0
2004-Aug-03 Tue 0.86 ### 0.86 ### 12,650 ### ### ### 0.0
2004-Aug-02 Mon 0.86 0.86 0.86 0.86 0 ###
2004-Jul-30 Fri 0.86 0.86 0.86 0.86 0 ###
2004-Jul-29 Thu 0.86 0.86 0.86 0.86 71.6 71.6 ###
2004-Jul-28 Wed 0.85 0.85 0.85 0.85 0 ###
2004-Jul-27 Tue 0.85 0.85 0.85 0.85 0 ###
2004-Jul-26 Mon 0.85 0.85 0.85 0.85 0 ###
2004-Jul-23 Fri 0.86 0.86 0.85 0.85 22.6 22.6 ###
2004-Jul-22 Thu 0.87 0.87 0.87 0.87 ### ### 0.1
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue ### ### ### ### 479 0 ### ### 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### 0 0.0
2004-Jul-13 Tue ### ### ### ### 188 0 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 7,450 0 ### ### 0.0
2004-Jul-09 Fri 0.89 ### 0.89 ### 78.0 78.0 0.0
2004-Jul-08 Thu 0.85 0.85 0.85 0.85 850 722 67.6 67.6 ###
2004-Jul-07 Wed 0.88 0.88 0.88 0.88 65.2 65.2 0.1
2004-Jul-06 Tue 0.85 0.85 0.85 0.85 ### ### ###
2004-Jul-05 Mon 0.86 0.86 0.85 0.85 ### ### ###
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu 0.88 0.88 0.88 0.88 0 0.1
2004-Jun-30 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2004-Jun-29 Tue 0.86 0.86 0.86 0.86 0 ###
2004-Jun-28 Mon 0.87 0.87 0.86 0.86 ### ### ###
2004-Jun-25 Fri 0.87 0.87 0.87 0.87 ### ### 0.1
2004-Jun-24 Thu ### ### 0.87 ### 26,250 ### ### ### 0.0
2004-Jun-23 Wed 0.89 0.89 0.89 0.89 71.5 71.5 ###
2004-Jun-22 Tue 0.87 ### 0.87 0.87 ### ### 0.1
2004-Jun-21 Mon ### ### 0.86 0.87 2.3 2.3 0.1
2004-Jun-18 Fri 0.85 0.85 0.85 0.85 71.7 71.7 ###
2004-Jun-17 Thu 0.86 0.86 0.85 0.85 10,756 ### ### ### ###
2004-Jun-16 Wed 0.85 0.85 0.85 0.85 0 ###
2004-Jun-15 Tue ### ### 0.85 0.85 ### ### ###
2004-Jun-11 Fri ### ### ### ### 0 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 0 0.0
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon 0.84 0.84 0.84 0.84 74.2 74.2 ###
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
2004-Feb-23 Mon 1.45 1.45 1.45 1.45 71.8 71.8 ###
2004-Feb-19 Thu 1.45 1.45 1.45 1.45 ### ### ###
2004-Feb-18 Wed ### 1.43 ### 1.43 98.7 98.7 0.1
2004-Feb-17 Tue ### ### ### ### 850 0 ### ### 0.0
2004-Feb-12 Thu ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### 426 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 75.7 75.7 0.0
2004-Feb-02 Mon 1.25 1.25 1.25 1.25 73.1 73.1 ###
2004-Jan-29 Thu 1.2 1.2 1.2 1.2 31,375 37,650 71.9 71.9 0.1
2004-Jan-27 Tue 1.2 1.2 1.2 1.2 78.7 78.7 0.1
2004-Jan-23 Fri 1.2 1.2 1.2 1.2 64.1 64.1 0.1
2004-Jan-22 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
2004-Jan-21 Wed ### 1.2 ### 1.2 89,383 53,629 91.6 91.6 0.1
2004-Jan-20 Tue ### ### ### ### 3,750 0 67.6 67.6 0.0
2004-Jan-19 Mon ### ### ### ### 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 101,977 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 20,450 0 ### ### 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 48,829 0 ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 2,041 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 7.2 7.2 0.0
2003-Dec-30 Tue ### ### ### ### 19,370 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 6,250 0 ### ### 0.0


<< Previous 1 2
     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 2024-04-29 10:56:18 thru 2024-04-29 10:56:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000