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 Thu 26-May-07 06:21:38 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 24th April 2026
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 3 4 Next >>


End of day Prices (full format),

225 Days for (MSX) MINERAL SECURITIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Aug-23 Wed 1.5 1.54 1.5 1.54 ### ### ###
2006-Aug-22 Tue 1.5 1.5 1.5 1.5 5,483 8,224 69.0 69.0 0.1
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 1.4 1.4 1.4 1.4 66.0 66.0 ###
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 1.4 1.4 1.4 1.4 69.8 69.8 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu ### ### ### ### 68.1 68.1 0.0
2006-Aug-02 Wed 1.4 1.4 ### ### 2,253 1,577 17.2 17.2 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 1.42 1.445 1.42 1.445 ### ### ###
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 1.42 1.42 1.42 1.42 ### ### ###
2006-Jul-26 Wed 1.445 1.445 1.445 1.445 ### ### ###
2006-Jul-25 Tue ### ### 1.445 1.445 22.4 22.4 ###
2006-Jul-24 Mon 1.5 1.5 1.47 1.47 ### ### ###
2006-Jul-21 Fri 1.5 1.5 1.5 1.5 72.6 72.6 0.1
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 1.5 1.5 1.5 1.5 75.6 75.6 0.1
2006-Jul-18 Tue 1.47 1.47 1.47 1.47 73.2 73.2 ###
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri 1.47 1.47 1.47 1.47 1,250 ### 78.2 78.2 ###
2006-Jul-13 Thu 1.5 1.5 1.47 1.47 ### ### ###
2006-Jul-12 Wed 1.47 1.5 1.47 1.47 ### ### ###
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 1.48 1.48 1.47 1.47 25.9 25.9 ###
2006-Jul-07 Fri 1.47 1.47 1.47 1.47 ### ### ###
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 1.445 1.445 1.445 1.445 65.2 65.2 ###
2006-Jul-04 Tue 1.445 1.445 1.445 1.445 67.8 67.8 ###
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-27 Tue 1.49 1.49 1.49 1.49 1,125 1,676 ### ### ###
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 1.55 ### 1.55 ### ### ### 0.0
2006-Jun-22 Thu 1.49 1.54 1.475 1.54 88.0 88.0 ###
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu 1.55 1.555 1.55 1.55 84.9 84.9 ###
2006-Jun-07 Wed 1.55 1.56 1.55 1.55 ### ### ###
2006-Jun-06 Tue ### ### 1.5 1.55 107,555 ### ### ### ###
2006-Jun-05 Mon 1.575 ### 1.575 ### ### ### 0.0
2006-Jun-02 Fri 1.56 1.57 1.54 1.57 76.9 76.9 0.1
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue 1.55 1.56 1.55 1.56 4,951 ### 74.1 74.1 ###
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 1.5 1.5 1.5 1.5 75.3 75.3 0.1
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri 1.55 1.55 1.55 1.55 ### ### ###
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue 1.59 ### 1.59 ### 78.0 78.0 0.0
2006-May-15 Mon 1.58 1.58 1.55 1.58 59,455 93,047 ### ### 0.1
2006-May-12 Fri ### ### 1.56 1.56 11.6 11.6 ###
2006-May-11 Thu ### ### ### ### 68.3 68.3 0.0
2006-May-10 Wed ### ### ### ### 106,580 0 20.4 20.4 0.0
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon ### ### 1.55 ### 65.0 65.0 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### 1.58 1.58 ### ### 0.1
2006-May-03 Wed ### ### ### ### 68.5 68.5 0.0
2006-May-02 Tue ### ### ### ### 37.4 37.4 0.0
2006-May-01 Mon ### ### ### ### 13.1 13.1 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu ### ### 1.52 1.52 171,844 ### 0.9 0.9 0.1
2006-Apr-26 Wed ### ### ### ### 78.6 78.6 0.0
2006-Apr-24 Mon 0 0 0 0 0 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### ### 1.55 ### 78.0 78.0 0.0
2006-Apr-19 Wed 1.55 ### 1.55 ### 33,150 ### 89.5 89.5 0.0
2006-Apr-18 Tue 1.55 1.55 1.55 1.55 16,850 ### 64.5 64.5 ###
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### 1.645 ### 1.645 43,520 ### ### ### 0.1
2006-Apr-06 Thu ### ### 1.59 ### 33,480 ### 63.4 63.4 0.0
2006-Apr-05 Wed 1.555 ### 1.555 ### 46,478 ### ### ### 0.0
2006-Apr-04 Tue 1.55 ### 1.51 1.55 79,245 59,829 ### ### ###
2006-Apr-03 Mon 1.5 1.54 1.5 1.51 45,450 69,084 68.7 68.7 0.1
2006-Mar-31 Fri 1.5 1.5 1.47 1.47 ### ### ###
2006-Mar-30 Thu 1.55 1.55 1.52 1.54 33,850 51,959 29.9 29.9 ###
2006-Mar-29 Wed 1.55 1.55 1.55 1.55 99,725 154,573 ### ### ###
2006-Mar-28 Tue 1.48 1.5 1.48 1.5 75.7 75.7 0.1
2006-Mar-27 Mon 1.42 1.48 1.42 1.45 96,820 140,389 ### ### ###
2006-Mar-24 Fri ### ### ### ### 408,043 0 93.7 93.7 0.0
2006-Mar-23 Thu ### ### ### ### 3.0 3.0 0.0
2006-Mar-22 Wed ### ### ### ### 1,250 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 10.6 10.6 0.0
2006-Mar-20 Mon 1.42 1.42 1.42 1.42 67.1 67.1 ###
2006-Mar-17 Fri 1.42 1.42 1.42 1.42 68.2 68.2 ###
2006-Mar-16 Thu 1.4 1.4 1.4 1.4 ### ### ###
2006-Mar-15 Wed 1.4 1.4 1.4 1.4 69.0 69.0 ###
2006-Mar-14 Tue 1.4 1.4 1.4 1.4 ### ### ###
2006-Mar-13 Mon ### 1.4 ### 1.4 ### ### ###
2006-Mar-10 Fri 1.25 1.25 1.2 1.25 ### ### ###
2006-Mar-09 Thu 1.2 1.2 1.2 1.2 45,042 54,050 63.7 63.7 0.1
2006-Mar-08 Wed ### 1.2 ### 1.2 96.1 96.1 0.1
2006-Mar-07 Tue 0 0 0 0 0 0.0
2006-Mar-06 Mon 0 0 0 0 0 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu 0 0 0 0 0 0.0
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue ### 1.2 ### 1.2 ### ### 0.1
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri ### 1.2 ### 1.2 92.4 92.4 0.1
2006-Feb-23 Thu ### ### ### ### 150 0 ### ### 0.0
2006-Feb-22 Wed 0 0 0 0 0 0.0
2006-Feb-21 Tue ### ### ### ### 2,350 0 63.7 63.7 0.0
2006-Feb-20 Mon 0 0 0 0 0 0.0
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu ### ### ### ### 9,575 0 ### ### 0.0
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
2006-Feb-08 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri 0 0 0 0 0 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed 0 0 0 0 0 0.0
2006-Jan-31 Tue 1.125 1.2 ### 1.2 5,750 3,450 96.8 96.8 0.1
2006-Jan-30 Mon 0 0 0 0 0 0.0
2006-Jan-27 Fri 1.2 1.2 1.2 1.2 ### ### 0.1
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue 1.2 1.2 1.2 1.2 750 ### 68.8 68.8 0.1
2006-Jan-23 Mon 0 0 0 0 0 0.0
2006-Jan-20 Fri 1.2 1.2 1.2 1.2 1,750 ### ### ### 0.1
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue 1.2 1.2 1.2 1.2 66.3 66.3 0.1
2006-Jan-16 Mon 1.23 1.23 1.2 1.2 6,250 ### 12.6 12.6 0.1
2006-Jan-13 Fri 1.25 1.25 1.25 1.25 64.7 64.7 ###
2006-Jan-12 Thu ### 1.2 ### 1.2 84.4 84.4 0.1
2006-Jan-11 Wed ### ### ### ### 1,250 0 24.4 24.4 0.0
2006-Jan-10 Tue 0 0 0 0 0 0.0
2006-Jan-09 Mon ### 1.2 ### 1.2 81.7 81.7 0.1
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu 1.2 1.2 1.2 1.2 72.6 72.6 0.1
2006-Jan-04 Wed ### 1.2 ### 1.2 ### ### 0.1
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri 1.2 1.2 1.2 1.2 3 3 ### ### 0.1
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 1.21 1.21 1.2 1.2 ### ### 0.1
2005-Dec-27 Tue 1.21 1.21 1.21 1.21 68.0 68.0 ###
2005-Dec-23 Fri 1.21 1.21 1.21 1.21 68.0 68.0 ###
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue 1.25 1.25 1.25 1.25 ### ### ###
2005-Dec-19 Mon ### ### ### ### 37,750 0 13.4 13.4 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 1.25 1.29 1.25 1.29 91.1 91.1 0.1
2005-Dec-14 Wed 1.25 1.25 1.21 1.21 39,347 ### ### ### ###
2005-Dec-13 Tue 1.2 1.2 1.2 1.2 ### ### 0.1
2005-Dec-12 Mon ### 1.2 ### 1.2 73.1 73.1 0.1
2005-Dec-09 Fri ### 1.2 ### 1.2 28,082 16,849 88.3 88.3 0.1
2005-Dec-08 Thu 0 0 0 0 0 0.0
2005-Dec-07 Wed ### ### ### ### 94.6 94.6 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu ### ### ### ### 76.4 76.4 0.0
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue ### ### ### ### 92.2 92.2 0.0
2005-Nov-28 Mon ### ### ### ### 7.6 7.6 0.0
2005-Nov-25 Fri 1.055 1.055 ### ### 18,873 9,955 20.0 20.0 0.0
2005-Nov-24 Thu ### ### 1.055 ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 8,425 0 72.1 72.1 0.0
2005-Nov-22 Tue 1.055 1.055 1.055 1.055 74.6 74.6 0.1
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri 1.055 1.055 1.055 1.055 ### ### 0.1
2005-Nov-17 Thu 0 0 0 0 0 0.0
2005-Nov-16 Wed ### ### ### ### 20,950 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### 60,050 0 86.4 86.4 0.0
2005-Nov-14 Mon ### ### ### ### 1,450 0 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### 1,050 0 ### ### 0.0
2005-Nov-10 Thu 1 1 1 1 29,120 29,120 ### ### ###
2005-Nov-09 Wed 1 1 ### ### ### ### 0.0
2005-Nov-08 Tue 1 ### ### ### 25,250 0 9.4 9.4 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu 0.955 0.955 ### ### ### ### 0.0
2005-Nov-02 Wed 0.955 0.955 0.955 0.955 74.2 74.2 0.1
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 1 1 1 1 98,784 98,784 63.8 63.8 ###
2005-Oct-28 Fri 1 1 1 1 103,750 103,750 72.4 72.4 ###
2005-Oct-27 Thu 1 1 1 1 10,250 10,250 ### ### ###
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon ### ### 1 1 178,875 ### ### ### ###
2005-Oct-21 Fri 1 ### 1 ### 85.6 85.6 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 0.8 ### 0.8 ### 17,572 7,028 ### ### 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0.71 0.71 0.71 0.71 ### ### ###
2005-Oct-07 Fri 0.72 0.72 0.72 0.72 59.3 59.3 ###
2005-Oct-06 Thu 0.72 0.72 0.72 0.72 ### ### ###
2005-Oct-05 Wed 0 0 0 0 0 0.0
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri 0.73 0.73 0.73 0.73 67.7 67.7 0.1
2005-Sep-29 Thu 0 0 0 0 0 0.0


<< Previous 1 2 3 4 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 2026-05-07 06:21:38 thru 2026-05-07 06:21:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000