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 Wed 26-Mar-18 08:28:03 AM AEDT

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

(PDG) PLACER DOME INC Daily Prices Page 2...

     Prev Section TOC    Company Info for PDG    Limits Next Section


Company Details for (PDG) PLACER DOME INC

Listing Code PDG
Listing Name PLACER DOME INC
GICS Sector Materials
ISIN Name PLACER DOME INC
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000PDG2


Maximum Price date available .. Tuesday 17th March 2026
Latest price with VOLUME for PDG .. Monday 6th March 2006

PDG 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 12.4 1 0.0
MAX ### ### 99.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

225 Days for (PDG) PLACER DOME INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Apr-29 Fri ### ### 16.7 ### 7,447 62,182 34.7 34.7 0.0
2005-Apr-28 Thu 18.41 18.41 18.41 18.41 0 ###
2005-Apr-27 Wed 18.7 18.7 18.41 18.41 1,176 21,820 ### ### ###
2005-Apr-26 Tue ### ### 18.7 ### 43.9 43.9 0.0
2005-Apr-22 Fri 19.2 19.2 ### 19.2 1,070 10,272 71.3 71.3 ###
2005-Apr-21 Thu 19.43 19.43 19.25 ### 1,387 26,824 ### ### 0.0
2005-Apr-20 Wed ### 19.44 ### 19.4 56,782 551,921 84.9 84.9 1.4
2005-Apr-19 Tue ### ### ### 18.81 64.4 64.4 ###
2005-Apr-18 Mon 18.85 18.85 18.4 18.4 24.1 24.1 1.3
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu 19.7 19.7 19.5 19.5 36.5 36.5 1.4
2005-Apr-13 Wed 19.7 19.7 19.7 19.7 757 ### ### ### 1.4
2005-Apr-12 Tue 20.25 20.25 19.8 19.8 15.9 15.9 1.4
2005-Apr-11 Mon 20.8 20.8 20.24 20.25 1,253 ### 16.7 16.7 ###
2005-Apr-08 Fri ### ### ### ### 7,848 0 ### ### 0.0
2005-Apr-07 Thu ### 20.47 ### ### ### ### 0.0
2005-Apr-06 Wed 20 ### 20 ### 84.8 84.8 0.0
2005-Apr-05 Tue ### ### 20 20 21.3 21.3 1.4
2005-Apr-04 Mon 20.26 ### 20.26 ### 2,550 ### ### ### 0.0
2005-Apr-01 Fri 20.21 ### 20.21 ### ### ### 0.0
2005-Mar-31 Thu 20.21 21 20.21 21 88.1 88.1 1.5
2005-Mar-30 Wed 20.2 20.21 20.2 20.2 ### ### 1.4
2005-Mar-29 Tue ### 20.5 ### ### ### ### 0.0
2005-Mar-24 Thu ### 21 ### 21 5,554 ### 97.2 97.2 1.5
2005-Mar-23 Wed 21.5 21.5 21.5 21.5 825 ### ### ### 1.5
2005-Mar-22 Tue 21.75 21.75 21.5 21.5 ### ### 1.5
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri 21.58 ### 21.58 ### 6,048 65,257 ### ### 0.0
2005-Mar-17 Thu 21.52 21.57 21.52 21.56 10,127 218,186 77.1 77.1 1.5
2005-Mar-16 Wed ### ### 21.51 21.51 8.1 8.1 ###
2005-Mar-15 Tue 22 ### 21.82 ### 7,284 ### ### ### 0.0
2005-Mar-14 Mon 21.81 21.82 21.81 21.82 280 ### ### ### 1.6
2005-Mar-11 Fri 21.8 21.8 21.8 21.8 66.9 66.9 1.6
2005-Mar-10 Thu 22 ### 21.8 21.8 4,346 47,371 ### ### 1.6
2005-Mar-09 Wed ### ### ### ### 1,240 0 ### ### 0.0
2005-Mar-08 Tue ### ### 21.2 21.25 1,377 ### 31.3 31.3 1.5
2005-Mar-07 Mon ### 21.21 ### 21.21 71.9 71.9 ###
2005-Mar-04 Fri ### ### ### ### 172 0 13.4 13.4 0.0
2005-Mar-03 Thu ### ### ### ### 328 0 68.5 68.5 0.0
2005-Mar-02 Wed 21.81 21.81 ### ### 2,149 ### 26.8 26.8 0.0
2005-Mar-01 Tue 22 22 ### 22 ### ### ###
2005-Feb-28 Mon ### ### 21.8 21.8 28.6 28.6 1.6
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 4,222 0 ### ### 0.0
2005-Feb-23 Wed 23.5 ### ### ### 35.9 35.9 0.0
2005-Feb-22 Tue ### ### ### ### 20 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### 47 0 ### ### 0.0
2005-Feb-18 Fri 22.8 ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 124 0 71.3 71.3 0.0
2005-Feb-16 Wed 22.7 22.8 22.7 22.7 73.6 73.6 ###
2005-Feb-15 Tue 22.7 22.7 ### 22.7 73.7 73.7 ###
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri 21.51 22 21.51 22 85.0 85.0 ###
2005-Feb-10 Thu ### 21.5 ### 21.5 ### ### 1.5
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue 21.71 21.71 21 ### 8,955 ### ### ### 0.0
2005-Feb-07 Mon 21.73 ### 21.73 21.85 1,680 18,253 75.5 75.5 ###
2005-Feb-04 Fri 21.73 21.8 21.73 21.74 ### ### 1.6
2005-Feb-03 Thu 21.72 21.75 21.72 21.75 1,721 ### ### ### ###
2005-Feb-02 Wed 22 22 21.76 21.81 29.3 29.3 1.6
2005-Feb-01 Tue ### ### 22 22 ### ### ###
2005-Jan-31 Mon 22.25 22.7 ### 22.7 ### ### ###
2005-Jan-28 Fri 22.7 22.7 22.7 22.7 1,181 ### 70.0 70.0 ###
2005-Jan-27 Thu 23.51 23.51 22.7 22.7 ### ### ###
2005-Jan-25 Tue 23.51 23.78 23.51 23.52 850 ### 72.3 72.3 ###
2005-Jan-24 Mon 23.5 23.52 23.5 23.51 1,648 38,744 ### ### ###
2005-Jan-21 Fri 23.41 23.41 ### 23.2 3,480 ### ### ### 1.7
2005-Jan-20 Thu 23.4 23.55 23.4 23.41 72.5 72.5 1.7
2005-Jan-19 Wed 23.4 23.5 23.4 23.5 3,221 ### 77.1 77.1 1.7
2005-Jan-18 Tue ### 23.24 ### 23.2 ### ### 1.7
2005-Jan-17 Mon ### 23.25 ### 23.25 2,083 ### 75.9 75.9 ###
2005-Jan-14 Fri ### ### 23 ### 1,886 21,689 33.8 33.8 0.0
2005-Jan-13 Thu ### ### ### ### 150 0 69.1 69.1 0.0
2005-Jan-12 Wed 24.5 24.5 24.5 24.5 ### ### 1.8
2005-Jan-11 Tue ### 24.5 ### 24.5 9,287 ### 96.1 96.1 1.8
2005-Jan-10 Mon ### ### 23 ### ### ### 0.0
2005-Jan-07 Fri 23 ### 23 ### 341 3,921 77.5 77.5 0.0
2005-Jan-06 Thu 23 ### 23 ### 927 ### ### ### 0.0
2005-Jan-05 Wed ### 23.4 ### 23.4 185 ### ### ### ###
2005-Jan-04 Tue 23.74 23.74 ### ### ### ### 0.0
2004-Dec-31 Fri 24 24 24 24 28 672 ### ### 1.7
2004-Dec-30 Thu ### ### 24 24 ### ### 1.7
2004-Dec-29 Wed 24.75 24.75 24.2 24.2 8.3 8.3 1.7
2004-Dec-24 Fri 24.8 24.8 24.51 24.51 ### ### ###
2004-Dec-23 Thu 24.8 24.8 24.8 24.8 70.0 70.0 ###
2004-Dec-22 Wed 24.75 24.75 24.51 24.51 1,254 30,886 23.8 23.8 ###
2004-Dec-21 Tue 24.51 24.51 24.51 24.51 ### ### ###
2004-Dec-20 Mon 24.51 24.51 24.51 24.51 0 ###
2004-Dec-17 Fri 25 25 24.51 24.51 ### ### ###
2004-Dec-16 Thu 25 25.71 ### 25 3,828 ### ### ### 1.8
2004-Dec-15 Wed 25 25 ### 25 70.2 70.2 1.8
2004-Dec-14 Tue 25 25 25 25 ### ### 1.8
2004-Dec-13 Mon 25.5 25.5 ### 25 3,280 41,820 20.2 20.2 1.8
2004-Dec-10 Fri 24.8 ### 24.8 ### ### ### 0.0
2004-Dec-09 Thu 24.51 24.8 24.51 ### ### ### 0.0
2004-Dec-08 Wed 25.7 25.7 ### ### 746 9,586 ### ### 0.0
2004-Dec-07 Tue ### ### 25.5 25.7 740 ### 38.9 38.9 1.8
2004-Dec-06 Mon 25.5 ### 25.5 ### ### ### 0.0
2004-Dec-03 Fri 26.5 26.5 25.5 25.5 10.4 10.4 ###
2004-Dec-02 Thu 27.45 27.45 ### ### 24.0 24.0 0.0
2004-Dec-01 Wed 27.7 27.7 27.45 27.45 ### ### ###
2004-Nov-30 Tue 28.75 28.75 28.75 28.75 0 ###
2004-Nov-29 Mon ### 28.75 ### 28.75 3,448 ### 81.2 81.2 ###
2004-Nov-26 Fri ### 28 ### 28 68.4 68.4 2.0
2004-Nov-25 Thu 28 28 28 28 350 ### 64.8 64.8 2.0
2004-Nov-24 Wed 28.76 28.76 28 28.74 7,071 200,674 ### ### 2.1
2004-Nov-23 Tue ### 28.76 ### 28.76 ### ### 2.1
2004-Nov-22 Mon 28 ### 27.85 ### ### ### 0.0
2004-Nov-19 Fri 28.42 28.42 28 28 19.9 19.9 2.0
2004-Nov-18 Thu 28.42 28.44 28.42 28.43 66.4 66.4 ###
2004-Nov-17 Wed 28.4 28.48 28.4 28.48 ### ### 2.0
2004-Nov-16 Tue ### ### ### ### 3,073 0 74.4 74.4 0.0
2004-Nov-15 Mon 28.4 ### 28.4 ### 77.0 77.0 0.0
2004-Nov-12 Fri ### ### 28.4 ### 2,076 29,479 80.4 80.4 0.0
2004-Nov-11 Thu ### ### 28.5 ### 31.8 31.8 0.0
2004-Nov-10 Wed ### ### ### ### 1,849 0 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.8 70.8 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### 28.7 ### ### ### 0.0
2004-Nov-04 Thu 27.85 27.85 27.5 27.56 2,141 59,252 23.7 23.7 2.0
2004-Nov-03 Wed 27.8 27.8 27.2 27.5 5,187 142,642 ### ### 2.0
2004-Nov-02 Tue ### 28 ### 28 74.7 74.7 2.0
2004-Nov-01 Mon ### ### ### 28 ### ### 2.0
2004-Oct-29 Fri 27.8 27.8 27.4 27.4 ### ### 2.0
2004-Oct-28 Thu ### ### 28 28 2,273 31,822 ### ### 2.0
2004-Oct-27 Wed 28.57 29 28.57 29 ### ### ###
2004-Oct-26 Tue 28.55 29.7 28.55 29.4 ### ### ###
2004-Oct-25 Mon 28.2 ### 28.2 28.2 72.5 72.5 2.0
2004-Oct-22 Fri 28 ### 28 ### 65.8 65.8 0.0
2004-Oct-21 Thu 28.23 28.4 28.21 28.25 28,426 ### 67.0 67.0 2.0
2004-Oct-20 Wed 27.2 27.42 27.2 27.42 7,329 200,154 ### ### 2.0
2004-Oct-19 Tue 27.2 27.21 27.2 27.21 ### ### ###
2004-Oct-18 Mon 27.2 27.21 27.2 27.2 8,858 240,981 70.6 70.6 1.9
2004-Oct-15 Fri 26.5 26.51 26.5 26.5 958 ### ### ### 1.9
2004-Oct-14 Thu ### 27 ### 27 4,889 ### 84.7 84.7 1.9
2004-Oct-13 Wed ### ### ### ### 754 0 ### ### 0.0
2004-Oct-12 Tue ### 28.2 ### ### 65.2 65.2 0.0
2004-Oct-11 Mon ### ### ### ### 76.3 76.3 0.0
2004-Oct-08 Fri ### 27.2 27 27 6,082 164,822 28.8 28.8 1.9
2004-Oct-07 Thu ### 27.22 ### 27.2 ### ### 1.9
2004-Oct-06 Wed ### 27.2 ### 27.2 73.5 73.5 1.9
2004-Oct-05 Tue 26.75 26.8 26.75 26.8 19,357 518,283 ### ### 1.9
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### 27.2 ### ### 30,155 ### 71.0 71.0 0.0
2004-Sep-30 Thu 26.8 26.8 26.51 26.7 12,683 ### ### ### 1.9
2004-Sep-29 Wed ### ### 26.8 ### 27.3 27.3 0.0
2004-Sep-28 Tue 25.8 ### 25.8 ### ### ### 0.0
2004-Sep-27 Mon 25.53 25.55 25.53 25.55 72.4 72.4 1.8
2004-Sep-24 Fri ### 25 ### 25 6,027 ### ### ### 1.8
2004-Sep-23 Thu 25.2 25.2 24.8 ### 20.2 20.2 0.0
2004-Sep-22 Wed 25.21 25.4 25.2 25.2 28,783 ### ### ### 1.8
2004-Sep-21 Tue ### ### ### ### 2,359 0 ### ### 0.0
2004-Sep-20 Mon 23.7 23.7 23.7 23.7 1,081 ### 72.4 72.4 1.7
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu 24 24 24 24 62.6 62.6 1.7
2004-Sep-15 Wed 24 24 24 24 ### ### 1.7
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### 24.2 24.2 28.4 28.4 1.7
2004-Sep-10 Fri 24.45 24.8 24.45 24.8 473 11,647 79.3 79.3 ###
2004-Sep-09 Thu 24.55 24.59 24.55 24.59 2,785 68,427 ### ### ###
2004-Sep-08 Wed ### ### ### ### 5,122 0 ### ### 0.0
2004-Sep-07 Tue ### 25 ### ### ### ### 0.0
2004-Sep-06 Mon ### ### 25 25 13,379 ### 35.4 35.4 1.8
2004-Sep-03 Fri ### ### ### 25 29,879 0 ### ### 1.8
2004-Sep-02 Thu 24.54 ### 24.54 ### 84.7 84.7 0.0
2004-Sep-01 Wed 24.51 24.53 24.51 24.53 14,049 344,481 70.2 70.2 1.8
2004-Aug-31 Tue 24 ### 24 ### 2,381 28,572 ### ### 0.0
2004-Aug-30 Mon 24.5 24.8 24.5 24.8 23,941 590,145 82.8 82.8 ###
2004-Aug-27 Fri 23.8 ### 23.8 ### 4,876 58,024 ### ### 0.0
2004-Aug-26 Thu 23.5 24.2 23.5 24.2 8,242 196,571 90.5 90.5 1.7
2004-Aug-25 Wed 23.49 23.5 23.49 23.5 774 18,185 ### ### 1.7
2004-Aug-24 Tue 23.51 23.8 23.51 23.8 14,250 337,083 ### ### 1.7
2004-Aug-23 Mon ### ### ### ### 80.9 80.9 0.0
2004-Aug-20 Fri 22.8 ### 22.8 ### ### ### 0.0
2004-Aug-19 Thu 22.7 22.8 22.7 22.76 69.8 69.8 1.6
2004-Aug-18 Wed ### 22.4 ### ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### 74.3 74.3 0.0
2004-Aug-16 Mon 22 22 21.8 21.8 349 7,643 28.0 28.0 1.6
2004-Aug-13 Fri 22 22 22 22 355 ### 73.2 73.2 ###
2004-Aug-12 Thu 22.26 22.26 22.26 22.26 280 ### 73.8 73.8 1.6
2004-Aug-11 Wed 22.25 ### 22.25 22.26 388 ### ### ### 1.6
2004-Aug-10 Tue 22.4 22.4 22.25 22.25 ### ### ###
2004-Aug-09 Mon 22.25 22.4 22.25 22.4 80.3 80.3 ###
2004-Aug-06 Fri 21.8 21.8 21.8 21.8 ### ### 1.6
2004-Aug-05 Thu 22.51 22.51 22.51 22.51 69.9 69.9 1.6
2004-Aug-04 Wed 22.8 23 22.8 23 ### ### 1.6
2004-Aug-03 Tue 22.45 22.53 22.45 22.53 541 ### 73.9 73.9 ###
2004-Aug-02 Mon 22.52 22.52 22.41 22.5 28.1 28.1 1.6
2004-Jul-30 Fri ### 22.52 ### 22.52 ### ### 1.6
2004-Jul-29 Thu 21.81 ### 21.81 21.83 1,145 12,486 71.8 71.8 ###
2004-Jul-28 Wed 21.2 21.25 21.2 21.25 71.8 71.8 1.5
2004-Jul-27 Tue 21.2 21.2 21.2 21.2 ### ### 1.5
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri 22.2 22.2 22.2 22.2 326 ### ### ### 1.6
2004-Jul-22 Thu 22.5 22.5 22.44 22.44 584 13,122 ### ### 1.6
2004-Jul-21 Wed 22.82 22.84 22.82 22.84 477 10,889 69.0 69.0 ###
2004-Jul-20 Tue 22.8 ### 22.8 ### 79.7 79.7 0.0
2004-Jul-19 Mon ### 23 ### 23 ### ### 1.6
2004-Jul-16 Fri ### ### ### ### 1,558 0 ### ### 0.0
2004-Jul-15 Thu 23.2 23.22 23.2 23.22 3,122 ### ### ### 1.7
2004-Jul-14 Wed ### ### ### ### 0 0.0
2004-Jul-13 Tue ### ### ### ### 17,955 0 82.4 82.4 0.0
2004-Jul-12 Mon 23.51 ### 23.5 ### 12,423 145,970 79.3 79.3 0.0
2004-Jul-09 Fri 23 23.4 23 23.4 ### ### ###
2004-Jul-08 Thu ### ### ### ### 3,672 0 ### ### 0.0
2004-Jul-07 Wed 22.86 ### 22.86 ### ### ### 0.0
2004-Jul-06 Tue ### 23.2 ### 23.2 1,922 ### ### ### 1.7
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri 22.75 23 22.75 22.81 1,940 44,377 69.5 69.5 ###
2004-Jul-01 Thu 23.2 23.55 23.2 23.5 14,843 346,955 ### ### 1.7
2004-Jun-30 Wed 22.2 22.5 22.2 22.5 4,529 101,223 ### ### 1.6
2004-Jun-29 Tue 23.5 23.5 22.4 22.51 4,086 93,773 ### ### 1.6
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri 23.5 23.78 23.5 23.78 3,122 ### 79.5 79.5 1.7
2004-Jun-24 Thu 24 24 23.7 23.82 4,380 ### ### ### ###
2004-Jun-23 Wed ### ### ### 24 29,256 0 82.9 82.9 1.7
2004-Jun-22 Tue ### 23.2 ### ### 75.7 75.7 0.0
2004-Jun-21 Mon 23.51 23.89 23.51 23.7 9,982 236,573 ### ### 1.7
2004-Jun-18 Fri 23.56 23.75 23.56 ### ### ### 0.0
2004-Jun-17 Thu 22.51 23.25 22.51 23.25 ### ### ###
2004-Jun-16 Wed 21.51 21.85 21.51 21.77 36,483 790,951 ### ### 1.6
2004-Jun-15 Tue ### 21.56 ### 21.5 82.3 82.3 1.5
2004-Jun-14 Mon 21.51 21.7 ### ### 6,887 74,723 24.8 24.8 0.0
2004-Jun-11 Fri 21.51 21.7 ### ### 6,887 74,723 24.8 24.8 0.0
2004-Jun-10 Thu 21.26 21.4 21.23 21.23 3,652 77,842 30.5 30.5 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2026-03-18 08:28:03 thru 2026-03-18 08:28:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000