Stock Trading: www.OzSuper.com LogoNew 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 2018-07-16 12:17:47 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(PDG) PLACER DOME INC Daily Prices...

     Prev Section TOC    Company Info for PDG    Basic Next Section


Company Details for (PDG) PLACER DOME INC

Listing CodePDG
Listing NamePLACER DOME INC
GICS SectorMaterials
ISIN NamePLACER DOME INC
ISIN SecurityCHESS DEPOSITARY INTERESTS
ISIN CodeAU000000PDG2


Maximum Price date available .. Friday 13th July 2018
Latest price with VOLUME for PDG .. Monday 6th March 2006

PDG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for PDG    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (PDG) PLACER DOME INC
DateOpenHighLowCloseVolume
2006-03-1600000
2006-03-1500000
2006-03-1400000
2006-03-1300000
2006-03-1000000
2006-03-0900000
2006-03-0800000
2006-03-0700000
2006-03-06###30.45###30.45473
2006-03-0330.2730.55###30.4###
2006-03-02###############
2006-03-01############13175
2006-02-28###############
2006-02-27###30.76###30.5###
2006-02-2430.430.529.7######
2006-02-2330.71###30.71###14389
2006-02-22###30.7430.530.74###
2006-02-2130.8231.230.8231.2###
2006-02-2031.231.4###31.2###
2006-02-1730.531.230.531.2###
2006-02-1630.5330.56###30.43###
2006-02-1530.86#########1940
2006-02-1430.5130.8630.5130.861728
2006-02-1330.5130.8230.5130.821529
2006-02-1031.8931.89###31.5###
2006-02-0930.7231.5530.7231.55###
2006-02-0830.41###30.41######
2006-02-07###############
2006-02-0630.5530.5530.430.4311251
2006-02-03###31.4###31.4###
2006-02-02###31.27###31.27###
2006-02-0130.82###30.8231.2524285
2006-01-3130.5131.5######28479
2006-01-30###31.230.2931.2###
2006-01-27###############
2006-01-25############88745
2006-01-24######31.531.829971
2006-01-23###############
2006-01-2029.51###29.51###28158
2006-01-19###29.28######68144
2006-01-1829.76###29.5###45576
2006-01-17###30.529.84###99585
2006-01-1630.530.730.27######
2006-01-13#########30.51###
2006-01-1230.731.230.7######
2006-01-1131.7731.831.5######
2006-01-10######31.86###23027
2006-01-09############50945
2006-01-0631.4231.45###31.44###
2006-01-0531.7######31.7###
2006-01-04###31.48###31.469027
2006-01-0330.75######30.834852
2005-12-30######30.8330.88###
2005-12-29###30.4#########
2005-12-28############16129
2005-12-2728.49###28.49######
2005-12-2328.49###28.49######
2005-12-22###30.49###30.4###
2005-12-2129.529.529.529.53580
2005-12-2029.8529.8529.5529.7###
2005-12-1929.4###29.4###11380
2005-12-16###29.25#########
2005-12-15######28.72912875
2005-12-1429.4###29.429.56###
2005-12-1330.4530.4529.52######
2005-12-1230.530.730.530.712072
2005-12-09###30.5###30.4233446
2005-12-08############61725
2005-12-07###29.7######31380
2005-12-06############1570
2005-12-0529.729.7#########
2005-12-0229.7129.829.7129.7559647
2005-12-0129.529.5###29.41###
2005-11-3029.59######29.4520156
2005-11-2929.7529.7529.529.5###
2005-11-2829.5829.7529.55######
2005-11-25######28.88299623
2005-11-24###############
2005-11-23###29.46######24858
2005-11-2228.42###28.42######
2005-11-21######28.27######
2005-11-18###28.552828.2752149
2005-11-17###28.21#########
2005-11-1627.5###27######
2005-11-1527.56###27.56###7973
2005-11-1400000
2005-11-1126.7226.72###26.72###
2005-11-1026.5126.726.5126.713978
2005-11-0926.26###26.26###1683
2005-11-0826.4626.5326.4626.5210520
2005-11-0726.2###26.226.2###
2005-11-0425.81###25.81###8027
2005-11-0326############
2005-11-02###############
2005-11-01###############
2005-10-3121.7221.72#########
2005-10-28###############
2005-10-2721.521.5#########
2005-10-26###21.75###21.75###
2005-10-25###############
2005-10-24###############
2005-10-21######20.520.5###
2005-10-2021.5221.52#########
2005-10-1921.53###21.53######
2005-10-18###############
2005-10-1721.421.421.421.4###
2005-10-14###############
2005-10-1322.2322.2321.77###7355
2005-10-1222.422.5###22.5724
2005-10-1122.49######22.4###
2005-10-1022.222.822.222.86442
2005-10-0722###21.521.5###
2005-10-06###############
2005-10-05######21.821.82870
2005-10-0422.522.522.4522.52359
2005-10-0322.822.8#########
2005-09-3022.723.522.723.2###
2005-09-2922.2522.522.2522.45###
2005-09-2822.2522.2522.2522.251475
2005-09-2722.5###22.5######
2005-09-26######21.8521.85424
2005-09-23222221.8222943
2005-09-2221.52###21.52224655
2005-09-2121.7921.7921.2######
2005-09-2022.222.221.821.8###
2005-09-19###22.2###22.2###
2005-09-16###21###20.711040
2005-09-1520.2520.4720.2520.261779
2005-09-1419.819.819.819.8###
2005-09-13###############
2005-09-1219.75###19.75###170922
2005-09-0919.4###19.4###5789
2005-09-0819.219.2###19.2###
2005-09-0719.419.4#########
2005-09-0619.4519.5719.419.5619323
2005-09-0519.4419.5619.4419.55###
2005-09-0219.55###19.5519.55###
2005-09-0118.87###18.87######
2005-08-3118.8518.8718.818.87###
2005-08-3018.8518.8618.8518.86###
2005-08-29######18.718.75###
2005-08-26############11771
2005-08-25############9550
2005-08-2419.2519.25###19.25###
2005-08-2319.4219.4219.2519.258875
2005-08-22###19.41###19.41###
2005-08-1919.519.519.4119.413571
2005-08-1819.5319.5319.519.53###
2005-08-17######19.8######
2005-08-1619.85###19.83###7274
2005-08-1519.852019.8520###
2005-08-1219.5119.819.51###5275
2005-08-11###19.23###19.23###
2005-08-10############9784
2005-08-09############7649
2005-08-08###############
2005-08-05###############
2005-08-0418.5###18.5######
2005-08-03###############
2005-08-0218.518.5######552
2005-08-01############1759
2005-07-29######18.518.7###
2005-07-28###19.2######9125
2005-07-2719.519.518.818.821984
2005-07-2619.7219.7219.4519.453651
2005-07-2519.5619.819.5619.810977
2005-07-2219.519.819.519.8225
2005-07-2119.419.4519.419.42###
2005-07-2019.7119.7519.7119.74176048
2005-07-1919.719.7119.719.7###
2005-07-1820202020###
2005-07-1520.820.820.820.8###
2005-07-14###############
2005-07-1320.820.8520.820.85200988
2005-07-12#########20.8###
2005-07-1120.420.45###20.4529172
2005-07-08###20.44###20.4419985
2005-07-0719.519.819.519.8###
2005-07-06############374
2005-07-05###2019.519.859658
2005-07-042020#########
2005-07-012020###20###
2005-06-3020###2020.2817351
2005-06-29###19.72###19.72###
2005-06-28###19.85###19.75###
2005-06-2719.519.8619.519.81###
2005-06-2419.519.5619.519.562184
2005-06-2319.7319.7419.7319.7415429
2005-06-2219.419.7219.419.72###
2005-06-2119.419.4#########
2005-06-2019.55###19.519.5###
2005-06-1719.55###19.4719.55###
2005-06-16###19.4###19.2813229
2005-06-1518.7518.818.7518.8###
2005-06-14###19.2#########
2005-06-1017.717.7517.717.75###
2005-06-0917.7117.7417.717.72###
2005-06-08###############
2005-06-0718.418.4#########
2005-06-0618.2118.518.2118.418626
2005-06-0318.218.2###18.231244
2005-06-02###18.2###18.218981
2005-06-0117.56###17.5###43270
2005-05-3117.4617.5517.4617.55###
2005-05-3017.417.4517.417.4222953
2005-05-27############9229
2005-05-26###############
2005-05-25###############
2005-05-24###17.2516.516.758282
2005-05-23###############
2005-05-20######16.5###6982
2005-05-19###16.5###16.5###
2005-05-18#########16.25###
2005-05-17############3250
2005-05-16###############
2005-05-13############4923
2005-05-1216.8816.8816.8316.85###
2005-05-11###############
2005-05-1017.7117.817.7117.818124
2005-05-09############5685
2005-05-06###############
2005-05-05############38951
2005-05-04############11925
2005-05-03######16.8816.889356
2005-05-02###############
2005-04-29######16.7###7447
2005-04-2818.4118.4118.4118.410
2005-04-2718.718.718.4118.411176
2005-04-26######18.7######
2005-04-2219.219.2###19.21070
2005-04-2119.4319.4319.25###1387
2005-04-20###19.44###19.456782
2005-04-19#########18.81###
2005-04-1818.8518.8518.418.4###
2005-04-15###############
2005-04-1419.719.719.519.5###
2005-04-1319.719.719.719.7757
2005-04-1220.2520.2519.819.8###
2005-04-1120.820.820.2420.251253
2005-04-08############7848
2005-04-07###20.47#########
2005-04-0620###20######
2005-04-05######2020###
2005-04-0420.26###20.26###2550
2005-04-0120.21###20.21######
2005-03-3120.212120.2121###
2005-03-3020.220.2120.220.2###
2005-03-29###20.5#########
2005-03-24###21###215554
2005-03-2321.521.521.521.5825
2005-03-2221.7521.7521.521.5###
2005-03-21###############
2005-03-1821.58###21.58###6048
2005-03-1721.5221.5721.5221.5610127
2005-03-16######21.5121.51###
2005-03-1522###21.82###7284
2005-03-1421.8121.8221.8121.82280
2005-03-1121.821.821.821.8###
2005-03-1022###21.821.84346
2005-03-09############1240
2005-03-08######21.221.251377
2005-03-07###21.21###21.21###
2005-03-04############172
2005-03-03############328
2005-03-0221.8121.81######2149
2005-03-012222###22###
2005-02-28######21.821.8###
2005-02-25###############
2005-02-24############4222
2005-02-2323.5############
2005-02-22############20
2005-02-21############47
2005-02-1822.8############
2005-02-17############124
2005-02-1622.722.822.722.7###
2005-02-1522.722.7###22.7###
2005-02-14###############
2005-02-1121.512221.5122###
2005-02-10###21.5###21.5###
2005-02-09###############
2005-02-0821.7121.7121###8955
2005-02-0721.73###21.7321.851680
2005-02-0421.7321.821.7321.74###
2005-02-0321.7221.7521.7221.751721
2005-02-02222221.7621.81###
2005-02-01######2222###
2005-01-3122.2522.7###22.7###
2005-01-2822.722.722.722.71181
2005-01-2723.5123.5122.722.7###
2005-01-2523.5123.7823.5123.52850
2005-01-2423.523.5223.523.511648
2005-01-2123.4123.41###23.23480
2005-01-2023.423.5523.423.41###
2005-01-1923.423.523.423.53221
2005-01-18###23.24###23.2###
2005-01-17###23.25###23.252083
2005-01-14######23###1886
2005-01-13############150
2005-01-1224.524.524.524.5###
2005-01-11###24.5###24.59287
2005-01-10######23######
2005-01-0723###23###341
2005-01-0623###23###927
2005-01-05###23.4###23.4185
2005-01-0423.7423.74#########
2004-12-312424242428
2004-12-30######2424###
2004-12-2924.7524.7524.224.2###
2004-12-2424.824.824.5124.51###
2004-12-2324.824.824.824.8###
2004-12-2224.7524.7524.5124.511254
2004-12-2124.5124.5124.5124.51###
2004-12-2024.5124.5124.5124.510
2004-12-17252524.5124.51###
2004-12-162525.71###253828
2004-12-152525###25###
2004-12-1425252525###
2004-12-1325.525.5###253280
2004-12-1024.8###24.8######
2004-12-0924.5124.824.51######
2004-12-0825.725.7######746
2004-12-07######25.525.7740
2004-12-0625.5###25.5######
2004-12-0326.526.525.525.5###
2004-12-0227.4527.45#########
2004-12-0127.727.727.4527.45###
2004-11-3028.7528.7528.7528.750
2004-11-29###28.75###28.753448
2004-11-26###28###28###
2004-11-2528282828350
2004-11-2428.7628.762828.747071
2004-11-23###28.76###28.76###
2004-11-2228###27.85######
2004-11-1928.4228.422828###
2004-11-1828.4228.4428.4228.43###
2004-11-1728.428.4828.428.48###
2004-11-16############3073
2004-11-1528.4###28.4######
2004-11-12######28.4###2076
2004-11-11######28.5######
2004-11-10############1849
2004-11-09###############
2004-11-08###############
2004-11-05######28.7######
2004-11-0427.8527.8527.527.562141
2004-11-0327.827.827.227.55187
2004-11-02###28###28###
2004-11-01#########28###
2004-10-2927.827.827.427.4###
2004-10-28######28282273
2004-10-2728.572928.5729###
2004-10-2628.5529.728.5529.4###
2004-10-2528.2###28.228.2###
2004-10-2228###28######
2004-10-2128.2328.428.2128.2528426
2004-10-2027.227.4227.227.427329
2004-10-1927.227.2127.227.21###
2004-10-1827.227.2127.227.28858
2004-10-1526.526.5126.526.5958
2004-10-14###27###274889
2004-10-13############754
2004-10-12###28.2#########
2004-10-11###############
2004-10-08###27.227276082
2004-10-07###27.22###27.2###
2004-10-06###27.2###27.2###
2004-10-0526.7526.826.7526.819357
2004-10-04###############
2004-10-01###27.2######30155
2004-09-3026.826.826.5126.712683
2004-09-29######26.8######
2004-09-2825.8###25.8######
2004-09-2725.5325.5525.5325.55###
2004-09-24###25###256027
2004-09-2325.225.224.8######
2004-09-2225.2125.425.225.228783
2004-09-21############2359
2004-09-2023.723.723.723.71081
2004-09-17###############
2004-09-1624242424###
2004-09-1524242424###
2004-09-14###############
2004-09-13######24.224.2###
2004-09-1024.4524.824.4524.8473
2004-09-0924.5524.5924.5524.592785
2004-09-08############5122
2004-09-07###25#########
2004-09-06######252513379
2004-09-03#########2529879
2004-09-0224.54###24.54######
2004-09-0124.5124.5324.5124.5314049
2004-08-3124###24###2381
2004-08-3024.524.824.524.823941
2004-08-2723.8###23.8###4876
2004-08-2623.524.223.524.28242
2004-08-2523.4923.523.4923.5774
2004-08-2423.5123.823.5123.814250
2004-08-23###############
2004-08-2022.8###22.8######
2004-08-1922.722.822.722.76###
2004-08-18###22.4#########
2004-08-17###############
2004-08-16222221.821.8349
2004-08-1322222222355
2004-08-1222.2622.2622.2622.26280
2004-08-1122.25###22.2522.26388
2004-08-1022.422.422.2522.25###
2004-08-0922.2522.422.2522.4###
2004-08-0621.821.821.821.8###
2004-08-0522.5122.5122.5122.51###
2004-08-0422.82322.823###
2004-08-0322.4522.5322.4522.53541
2004-08-0222.5222.5222.4122.5###
2004-07-30###22.52###22.52###
2004-07-2921.81###21.8121.831145
2004-07-2821.221.2521.221.25###
2004-07-2721.221.221.221.2###
2004-07-26###############
2004-07-2322.222.222.222.2326
2004-07-2222.522.522.4422.44584
2004-07-2122.8222.8422.8222.84477
2004-07-2022.8###22.8######
2004-07-19###23###23###
2004-07-16############1558
2004-07-1523.223.2223.223.223122
2004-07-14############0
2004-07-13############17955
2004-07-1223.51###23.5###12423
2004-07-092323.42323.4###
2004-07-08############3672
2004-07-0722.86###22.86######
2004-07-06###23.2###23.21922
2004-07-05###############
2004-07-0222.752322.7522.811940
2004-07-0123.223.5523.223.514843
2004-06-3022.222.522.222.54529
2004-06-2923.523.522.422.514086
2004-06-28###############
2004-06-2523.523.7823.523.783122
2004-06-24242423.723.824380
2004-06-23#########2429256
2004-06-22###23.2#########
2004-06-2123.5123.8923.5123.79982
2004-06-1823.5623.7523.56######
2004-06-1722.5123.2522.5123.25###
2004-06-1621.5121.8521.5121.7736483
2004-06-15###21.56###21.5###
2004-06-1421.5121.7######6887
2004-06-1121.5121.7######6887
2004-06-1021.2621.421.2321.233652
2004-06-09###21.71###21.71###
2004-06-0821.8121.8521.8121.85###
2004-06-07###22###21.76###
2004-06-0421.521.521.521.51742
2004-06-0321.8321.8921.8321.895745
2004-06-0221.521.8921.5######
2004-06-0121.4###21.4###5924
2004-05-3121.2521.25######1222
2004-05-2821.4521.721.45######
2004-05-27###21.52###21.45###
2004-05-26###21.25###21.22254
2004-05-25######21######
2004-05-24###20.8###20.76###
2004-05-2120.720.7#########
2004-05-20###############
2004-05-1920.55###20.520.5###
2004-05-1820.220.5520.220.45###
2004-05-1720###20###1847
2004-05-1419.82019.8######
2004-05-1319.5###19.519.82828
2004-05-1219.2119.5119.2119.511770
2004-05-11############14446
2004-05-10############2270
2004-05-07###19.5###19.5###
2004-05-0620202020750
2004-05-0519.2220.519.2220.52229
2004-05-04###19.2###19.2###
2004-05-03############15741
2004-04-3019.519.5#########
2004-04-29######19.519.513478
2004-04-28212120.520.5315641
2004-04-27###2120.5120.86282
2004-04-26###############
2004-04-2320.5###20.5###3356
2004-04-22######20.2###11724
2004-04-21############11121
2004-04-2021.4621.521.4621.474152
2004-04-1921.421.5921.421.462646
2004-04-1621.72221.722###
2004-04-1521.8521.8521.8521.85###
2004-04-1422.222.2#########
2004-04-13232322.4122.426447
2004-04-0823.223.2######1144
2004-04-07###23.5###23.58922
2004-04-06############2528
2004-04-05###############
2004-04-02#########23.46###
2004-04-0123############
2004-03-3123.2623.523.2623.5###
2004-03-30###23.5###23.426953
2004-03-29###23.5###23.536550
2004-03-2623###23######
2004-03-2522.4523.222.4522.451472
2004-03-242323.22323.2###
2004-03-2322.45###22.4523###
2004-03-2222.55232223###
2004-03-19###22.55###22.5511376
2004-03-18############17747
2004-03-1721.421.521.421.5###
2004-03-1621.221.7521.221.41###
2004-03-15222221.8522###
2004-03-12###22.2#########
2004-03-1121.5###21.5###4951
2004-03-10######21.821.81223
2004-03-092222.52222.5###
2004-03-08###2221.582210384
2004-03-05############172
2004-03-04###21.5###21.45###
2004-03-03###21.4#########
2004-03-02#########21.74###
2004-03-0121.5621.5821.5521.5810075
2004-02-27#########21.565947
2004-02-26######20.72110772
2004-02-2520.7###20.7######
2004-02-2420.7220.72######1024
2004-02-2320.752120.75212575
2004-02-2020.7###20.720.7111529
2004-02-1921.221.220.820.81974
2004-02-1821.752221.5122###
2004-02-17###21.25###21.25###
2004-02-16######20.51219625
2004-02-132222###22###
2004-02-1221.762221.7622###
2004-02-1121.5###21.5###3588
2004-02-10###21.7###21.76978
2004-02-0921.28############
2004-02-06###20.5###20.5###
2004-02-0520#########2922
2004-02-04######20######
2004-02-03############1878
2004-02-0220.520.5520.4520.55###
2004-01-30###############
2004-01-2920.75###20.720.884975
2004-01-28###20.85###20.85###
2004-01-2720.520.520.220.517279
2004-01-23#########20.75###
2004-01-2221.721.7###21.423678
2004-01-2121.721.71###21.7138485
2004-01-2021.221.521.221.520577
2004-01-1920.76###20.76###18440
2004-01-16######20.720.7###
2004-01-1522.4522.4521.7621.764641
2004-01-14######22.7522.75###
2004-01-1323.2523.4523.25###14729
2004-01-1223.2523.523.2523.4514322
2004-01-09######2323.27188
2004-01-0824.2324.2323.2######
2004-01-0724.7524.75###24.45###
2004-01-06###25######15329
2004-01-0523.5223.5823.5223.554551
2004-01-02#########23.85###
2003-12-31242422.51232548
2003-12-30###24###244525
2003-12-2922.522.8522.522.85###
2003-12-24###23###236872
2003-12-23###22.26###22.26###
2003-12-2222.522.521.821.8###
2003-12-19###22.5###22.5###
2003-12-1822.822.8###22.54###
2003-12-1722.522.5######4724
2003-12-1622.2122.522.2122.5###
2003-12-1522#########20229
2003-12-1221.7622.521.7622.24874
2003-12-11222221.5121.75###
2003-12-1023.5523.823.523.51750
2003-12-09###24.4###24.4###
2003-12-0824.5524.5623.824.4###
2003-12-0523.824.4423.824.443774
2003-12-0424.5###24.424.4###
2003-12-0324.5125.2524.5125.2541077
2003-12-02###25.4425.2125.2546671
2003-12-0123.55###23.55###36775
2003-11-2823.523.5523.523.558678
2003-11-27###24.223.823.8###
2003-11-2623.2123.242323.2###
2003-11-252323###22.8###
2003-11-24###############
2003-11-2123.223.2###23.227547
2003-11-2023.423.5923.423.5565572
2003-11-1923.2623.523.26###76787
2003-11-1822.5622.822.5622.828151
2003-11-1722.852322.82343050
2003-11-142323#########
2003-11-1322.8123.222.812362978
2003-11-1221.821.821.41######
2003-11-1121.521.8121.521.8###
2003-11-10###22.2#########
2003-11-0721.521.521.521.5###
2003-11-06###############
2003-11-05######20.720.75###


     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 2018-07-16 12:17:47 thru 2018-07-16 12:17:47 GMT for 0 secs.
Page length category 2 - Current - 0, 00000