Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-May-19 03:19:38 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

(PRW) PROTO RESOURCES & INVESTMENTS LTD Daily Prices Page 5...

     Prev Section TOC    Company Info for PRW    Limits Next Section


Company Details for (PRW) PROTO RESOURCES & INVESTMENTS LTD

Listing Code PRW
Listing Name PROTO RESOURCES & INVESTMENTS LTD
GICS Sector Materials
ISIN Name PROTO RESOURCE & INV
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRW9


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for PRW .. Thursday 12th June 2014

PRW 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 ### 1 0.0
MAX 0.85 70,411,844 ###


Font Format Legend

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


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (PRW) PROTO RESOURCES & INVESTMENTS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Sep-04 Tue 0.29 ### 0.29 ### 26,254 ### 89.5 89.5 0.0
2007-Sep-03 Mon 0.29 0.29 0.29 0.29 66.6 66.6 ###
2007-Aug-31 Fri 0 0 0 0 0 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed ### ### ### ### 6.5 6.5 0.0
2007-Aug-28 Tue ### ### ### ### 158,520 0 ### ### 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### 0.29 ### 26.9 26.9 0.0
2007-Aug-23 Thu ### ### 0.28 0.28 ### ### ###
2007-Aug-22 Wed ### ### 0.29 0.29 ### ### ###
2007-Aug-21 Tue ### ### ### ### 128,070 0 ### ### 0.0
2007-Aug-20 Mon 0.27 ### 0.27 ### 97.9 97.9 0.0
2007-Aug-17 Fri 0.26 0.27 ### 0.27 82.9 82.9 ###
2007-Aug-16 Thu ### ### 0.22 ### 97.4 97.4 0.0
2007-Aug-15 Wed 0.27 0.27 0.23 ### 5.8 5.8 0.0
2007-Aug-14 Tue 0.28 0.285 0.24 0.285 87.4 87.4 ###
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### 0.275 ### 81.0 81.0 0.0
2007-Aug-09 Thu ### 0.345 ### 0.345 73.3 73.3 0.0
2007-Aug-08 Wed ### 0.345 ### ### ### ### 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon 0.285 0.29 0.275 0.275 205,040 57,923 24.4 24.4 ###
2007-Aug-03 Fri 0.29 ### 0.29 ### 89.6 89.6 0.0
2007-Aug-02 Thu ### 0.345 0.275 0.275 ### ### ###
2007-Aug-01 Wed 0.28 0.285 0.25 0.26 301,242 80,582 ### ### 0.0
2007-Jul-31 Tue 0.275 0.285 0.27 0.28 244,571 ### 75.9 75.9 ###
2007-Jul-30 Mon 0.26 ### 0.26 ### ### ### 0.0
2007-Jul-27 Fri 0.275 0.275 0.24 ### 147,925 ### ### ### 0.0
2007-Jul-26 Thu 0.25 0.275 0.25 0.275 547,958 ### 97.6 97.6 ###
2007-Jul-25 Wed 0.25 0.25 0.25 0.25 66.5 66.5 0.0
2007-Jul-24 Tue 0.25 0.25 0.24 0.24 23,650 ### ### ### 0.0
2007-Jul-23 Mon 0.25 0.25 0.245 0.25 274,275 67,883 ### ### 0.0
2007-Jul-20 Fri 0.27 0.27 0.245 0.25 1.2 1.2 0.0
2007-Jul-19 Thu 0.26 0.27 0.26 0.27 ### ### ###
2007-Jul-18 Wed 0.26 0.275 0.26 ### 85.5 85.5 0.0
2007-Jul-17 Tue 0.25 0.255 0.24 0.255 673,882 166,785 ### ### 0.0
2007-Jul-16 Mon 0.22 0.245 0.22 ### ### ### 0.0
2007-Jul-13 Fri 0.23 0.23 0.22 0.22 ### ### 0.0
2007-Jul-12 Thu ### 0.24 ### 0.24 104,444 ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 170,158 0 ### ### 0.0
2007-Jul-10 Tue ### 0.21 ### 0.21 ### ### ###
2007-Jul-09 Mon ### 0.21 0.2 0.21 87.0 87.0 ###
2007-Jul-06 Fri 0.2 0.2 ### 0.2 ### ### 0.0
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2007-Jul-03 Tue 0.21 0.21 0.2 0.2 9.1 9.1 0.0
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri 0.2 0.2 0.2 0.2 59.7 59.7 0.0
2007-Jun-28 Thu ### 0.21 ### 0.21 ### ### ###
2007-Jun-27 Wed 0.185 0.185 0.185 0.185 ### ### ###
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### 0.175 ### ### 0.0
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### 0.175 ### 0.175 83.9 83.9 0.0
2007-Jun-19 Tue ### ### ### ### 84,280 0 ### ### 0.0
2007-Jun-18 Mon ### 0.185 ### ### 22,325 ### ### ### 0.0
2007-Jun-15 Fri ### 0.185 ### 0.185 96.6 96.6 ###
2007-Jun-14 Thu 0.175 0.175 ### ### 15.2 15.2 0.0
2007-Jun-13 Wed ### 0.185 ### 0.185 98.1 98.1 ###
2007-Jun-12 Tue ### ### ### ### 41,647 0 ### ### 0.0
2007-Jun-08 Fri 0.175 0.175 ### ### 12.4 12.4 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue 0.175 ### 0.175 ### ### ### 0.0
2007-Jun-04 Mon ### 0.185 ### ### 66.3 66.3 0.0
2007-Jun-01 Fri 0.175 0.175 ### ### ### ### 0.0
2007-May-31 Thu ### ### 0.175 0.175 ### ### 0.0
2007-May-30 Wed 0.185 0.185 ### ### ### ### 0.0
2007-May-29 Tue 0.185 ### 0.185 ### 86.6 86.6 0.0
2007-May-28 Mon ### ### 0.185 0.185 7.2 7.2 ###
2007-May-25 Fri 0.2 0.2 ### ### 13,883 1,388 15.1 15.1 0.0
2007-May-24 Thu 0.2 0.2 0.2 0.2 73.2 73.2 0.0
2007-May-23 Wed 0.21 0.21 0.2 0.2 6.6 6.6 0.0
2007-May-22 Tue 0.21 ### 0.2 0.2 7.1 7.1 0.0
2007-May-21 Mon 0.21 ### ### ### 84.1 84.1 0.0
2007-May-18 Fri 0.21 0.21 0.2 0.2 ### ### 0.0
2007-May-17 Thu 0.24 0.24 0.21 0.23 79,323 17,847 6.6 6.6 ###
2007-May-16 Wed 0.245 0.25 0.23 0.24 250,821 ### 20.1 20.1 0.0
2007-May-15 Tue 0.23 0.255 0.23 0.24 ### ### 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri ### 0.23 ### 0.23 95.2 95.2 ###
2007-May-10 Thu 0.2 0.2 0.2 0.2 ### ### 0.0
2007-May-09 Wed ### ### 0.2 0.2 16.1 16.1 0.0
2007-May-08 Tue 0.22 0.22 0.21 0.21 ### ### ###
2007-May-07 Mon 0.21 0.21 0.21 0.21 80 ### ### ### ###
2007-May-04 Fri 0.21 0.21 0.21 0.21 ### ### ###
2007-May-03 Thu 0.21 0.22 0.21 0.22 37,480 8,058 91.8 91.8 0.0
2007-May-02 Wed 0.23 0.23 0.23 0.23 62.0 62.0 ###
2007-May-01 Tue 0.23 0.23 0.23 0.23 ### ### ###
2007-Apr-30 Mon ### ### 0.23 0.23 ### ### ###
2007-Apr-27 Fri 0.24 0.24 ### 0.24 78,952 9,474 71.7 71.7 0.0
2007-Apr-26 Thu 0.21 0.24 0.21 0.24 201,054 ### 99.0 99.0 0.0
2007-Apr-24 Tue 0.25 0.25 0.21 0.21 105,147 24,183 ### ### ###
2007-Apr-23 Mon 0.25 0.26 0.24 0.26 176,045 ### 91.8 91.8 0.0
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 0.23 0.23 0.21 0.21 2.0 2.0 ###
2007-Apr-18 Wed 0.25 0.25 0.25 0.25 111,620 ### 64.9 64.9 0.0
2007-Apr-17 Tue 0.25 0.26 0.25 0.26 ### ### 0.0
2007-Apr-16 Mon 0.24 0.26 0.24 0.26 ### ### 0.0
2007-Apr-13 Fri 0.24 0.245 0.24 0.245 ### ### 0.0
2007-Apr-12 Thu 0.225 0.245 0.225 ### 98,380 ### ### ### 0.0
2007-Apr-11 Wed 0.225 0.225 0.225 0.225 ### ### ###
2007-Apr-10 Tue ### 0.21 ### 0.21 188,487 ### 95.1 95.1 ###
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed ### 0.2 ### 0.2 55,848 5,584 ### ### 0.0
2007-Apr-03 Tue 0.185 ### 0.185 ### 33,250 3,075 85.0 85.0 0.0
2007-Apr-02 Mon 0.185 0.185 0.185 0.185 74.5 74.5 ###
2007-Mar-30 Fri 0.185 0.185 0.185 0.185 60.4 60.4 ###
2007-Mar-29 Thu ### ### ### 0.185 ### ### ###
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon 0.185 ### 0.185 0.2 96.4 96.4 0.0
2007-Mar-23 Fri 0.2 ### ### ### ### ### 0.0
2007-Mar-22 Thu ### ### ### 0.2 ### ### 0.0
2007-Mar-21 Wed 0.225 0.225 0.2 ### ### ### 0.0
2007-Mar-20 Tue 0.23 0.25 0.23 0.25 98.1 98.1 0.0
2007-Mar-19 Mon 0.225 0.225 0.225 0.225 68.1 68.1 ###
2007-Mar-16 Fri 0.225 0.225 0.225 0.225 67.8 67.8 ###
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed 0.21 0.21 0.21 0.21 73.7 73.7 ###
2007-Mar-13 Tue 0.225 0.225 0.21 0.21 3.4 3.4 ###
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 0.24 0.24 0.24 0.24 ### ### 0.0
2007-Mar-08 Thu 0.22 0.22 0.22 0.22 ### ### 0.0
2007-Mar-07 Wed 0.21 0.21 0.21 0.21 ### ### ###
2007-Mar-06 Tue 0.21 0.21 0.21 0.21 ### ### ###
2007-Mar-05 Mon 0.225 0.225 0.225 0.225 88.7 88.7 ###
2007-Mar-02 Fri 0 0 0 0 0 0.0
2007-Mar-01 Thu 0.23 0.23 0.225 0.225 20.6 20.6 ###
2007-Feb-28 Wed 0.23 0.23 0.23 0.23 ### ### ###
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon 0.23 ### 0.22 ### 238,350 ### 99.1 99.1 0.0
2007-Feb-23 Fri ### 0.22 0.21 0.22 123,650 26,584 83.6 83.6 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon ### ### 0.24 ### 68,650 ### 66.6 66.6 0.0
2007-Feb-16 Fri 0.285 0.285 0.285 0.285 69.8 69.8 ###
2007-Feb-15 Thu 0.285 0.29 0.285 0.29 27,085 7,786 81.8 81.8 ###
2007-Feb-14 Wed 0.27 0.27 0.27 0.27 67.0 67.0 ###
2007-Feb-13 Tue 0.285 0.285 0.285 0.285 ### ### ###
2007-Feb-12 Mon 0.29 0.29 0.27 0.27 82,928 ### 3.3 3.3 ###
2007-Feb-09 Fri 0.28 0.28 0.28 0.28 ### ### ###
2007-Feb-08 Thu 0.28 0.29 0.28 0.285 81.2 81.2 ###
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 83.6 83.6 0.0
2007-Feb-05 Mon ### ### ### ### 5.7 5.7 0.0
2007-Feb-02 Fri ### ### ### ### 16,684 0 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### 88.9 88.9 0.0
2007-Jan-31 Wed 0.325 ### ### ### ### ### 0.0
2007-Jan-30 Tue ### 0.325 0.28 0.325 173,225 ### ### ### ###
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu ### ### ### ### 23.9 23.9 0.0
2007-Jan-24 Wed 0.345 0.345 0.345 0.345 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 121,087 0 3.6 3.6 0.0
2007-Jan-22 Mon 0.325 0.325 0.325 0.325 ### ### ###
2007-Jan-19 Fri ### ### ### 0.325 10.9 10.9 ###
2007-Jan-18 Thu ### ### ### ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 3.4 3.4 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon ### ### 0.325 ### 10.9 10.9 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### 0.345 ### 0.345 111,456 19,226 ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 79.6 79.6 0.0
2007-Jan-08 Mon ### ### ### ### 112,544 0 7.2 7.2 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 0.345 ### 0.345 0.385 ### ### 0.0
2007-Jan-02 Tue 0.275 ### 0.275 ### ### ### 0.0
2006-Dec-29 Fri 0.27 0.27 0.27 0.27 ### ### ###
2006-Dec-28 Thu 0.26 0.26 0.25 0.25 5.4 5.4 0.0
2006-Dec-27 Wed 0.27 0.27 0.26 0.26 ### ### 0.0
2006-Dec-22 Fri 0.26 0.28 0.26 0.275 178,482 ### ### ### ###
2006-Dec-21 Thu 0.24 0.26 0.24 0.26 141,420 35,355 ### ### 0.0
2006-Dec-20 Wed 0.25 0.25 ### ### 3.5 3.5 0.0
2006-Dec-19 Tue 0.245 0.26 0.245 0.245 70.7 70.7 0.0
2006-Dec-18 Mon 0.22 0.245 0.22 0.245 98.1 98.1 0.0
2006-Dec-15 Fri 0.22 0.22 0.21 0.21 5.6 5.6 ###
2006-Dec-14 Thu 0.24 0.24 0.22 0.22 ### ### 0.0
2006-Dec-13 Wed 0.245 0.245 0.23 0.24 185,250 ### 15.8 15.8 0.0
2006-Dec-12 Tue ### 0.25 0.23 0.24 ### ### 0.0
2006-Dec-11 Mon 0.24 0.25 0.24 0.25 92.9 92.9 0.0
2006-Dec-08 Fri 0.22 ### ### ### ### ### 0.0
2006-Dec-07 Thu 0.21 0.22 0.21 0.22 422,949 ### 93.6 93.6 0.0
2006-Dec-06 Wed ### ### ### 0.21 13.9 13.9 ###
2006-Dec-05 Tue 0.225 0.23 0.2 ### ### ### 0.0
2006-Dec-04 Mon 0.24 0.24 0.22 0.225 250,121 57,527 4.0 4.0 ###
2006-Dec-01 Fri 0.24 0.24 0.23 0.24 72.1 72.1 0.0
2006-Nov-30 Thu ### 0.24 ### 0.24 554,773 66,572 98.5 98.5 0.0
2006-Nov-29 Wed ### 0.22 ### ### ### ### 0.0


<< Previous 1 2 3 4 5
     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 2025-05-19 03:19:38 thru 2025-05-19 03:19:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000