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

Currently Wed 25-May-07 09:17:24 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

(QBL) QUEENSLAND BAUXITE LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for QBL    Limits Next Section


Company Details for (QBL) QUEENSLAND BAUXITE LIMITED

Listing Code QBL
Listing Name QUEENSLAND BAUXITE LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for QBL .. Friday 27th July 2018

QBL 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 ### 2 0.0
MAX 0.22 345,300,226 ###


Font Format Legend

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


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


End of day Prices (full format),

228 Days for (QBL) QUEENSLAND BAUXITE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.003
2015-Mar-26 Thu ### ### ### ### 73.5 73.5 0.0
2015-Mar-25 Wed ### ### ### ### 721,250 0 ### ### 0.0
2015-Mar-24 Tue ### ### ### ### 3.9 3.9 0.0
2015-Mar-23 Mon ### ### ### ### 423,753 0 94.5 94.5 0.0
2015-Mar-20 Fri ### ### ### ### 817,742 0 ### ### 0.0
2015-Mar-19 Thu ### ### ### ### ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 95.5 95.5 0.0
2015-Mar-17 Tue ### ### ### ### 95.8 95.8 0.0
2015-Mar-16 Mon ### ### ### ### 4,522,781 0 2.2 2.2 0.0
2015-Mar-13 Fri ### ### ### ### ### ### 0.0
2015-Mar-12 Thu ### ### ### ### 64.4 64.4 0.0
2015-Mar-11 Wed ### ### ### ### 2,053,924 0 ### ### 0.0
2015-Mar-10 Tue ### ### ### ### ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 1,892,327 0 77.9 77.9 0.0
2015-Mar-06 Fri ### ### ### ### 95.5 95.5 0.0
2015-Mar-05 Thu ### ### ### ### 9,900,443 0 ### ### 0.0
2015-Mar-04 Wed ### ### ### ### 0 0.0
2015-Mar-03 Tue ### ### ### ### 0 0.0
2015-Mar-02 Mon ### ### ### ### 69.4 69.4 0.0
2015-Feb-27 Fri ### ### ### ### 1,802,780 0 64.3 64.3 0.0
2015-Feb-26 Thu ### ### ### ### ### ### 0.0
2015-Feb-25 Wed ### ### ### ### 69.0 69.0 0.0
2015-Feb-24 Tue ### ### ### ### 72.1 72.1 0.0
2015-Feb-23 Mon ### ### ### ### 70.1 70.1 0.0
2015-Feb-20 Fri ### ### ### ### 1,787,477 0 ### ### 0.0
2015-Feb-19 Thu ### ### ### ### 423,370 0 ### ### 0.0
2015-Feb-18 Wed ### ### ### ### ### ### 0.0
2015-Feb-17 Tue ### ### ### ### 4.1 4.1 0.0
2015-Feb-16 Mon ### ### ### ### 95.3 95.3 0.0
2015-Feb-13 Fri ### ### ### ### 1,915,686 0 3.3 3.3 0.0
2015-Feb-12 Thu ### ### ### ### ### ### 0.0
2015-Feb-11 Wed ### ### ### ### 1,247,925 0 4.2 4.2 0.0
2015-Feb-10 Tue ### ### ### ### 2,666,780 0 72.8 72.8 0.0
2015-Feb-09 Mon ### ### ### ### ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 3,702,528 0 ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 95.2 95.2 0.0
2015-Feb-04 Wed ### ### ### ### 1,880,823 0 ### ### 0.0
2015-Feb-03 Tue ### ### ### ### ### ### 0.0
2015-Feb-02 Mon ### ### ### ### 96.5 96.5 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu ### ### ### ### 65.7 65.7 0.0
2015-Jan-28 Wed ### ### ### ### 5,045,427 0 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### 3,845,471 0 ### ### 0.0
2015-Jan-23 Fri ### ### ### ### ### ### 0.0
2015-Jan-22 Thu ### ### ### ### 1,367,225 0 72.5 72.5 0.0
2015-Jan-21 Wed ### ### ### ### 1,151,944 0 66.8 66.8 0.0
2015-Jan-20 Tue ### ### ### ### 614,856 0 95.4 95.4 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 2,418,546 0 72.7 72.7 0.0
2015-Jan-15 Thu ### ### ### ### 73.2 73.2 0.0
2015-Jan-14 Wed ### ### ### ### ### ### 0.0
2015-Jan-13 Tue ### ### ### ### 4,247,357 0 ### ### 0.0
2015-Jan-12 Mon 0.021 0.021 ### ### 4,425,872 46,471 ### ### 0.0
2015-Jan-09 Fri ### 0.022 ### ### 95.0 95.0 0.0
2015-Jan-08 Thu ### 0.021 ### ### 7.4 7.4 0.0
2015-Jan-07 Wed ### 0.021 ### ### 1,260,627 ### ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 5,298,056 0 ### ### 0.0
2015-Jan-05 Mon 0.022 0.022 ### ### ### ### 0.0
2015-Jan-02 Fri 0.022 0.024 ### 0.022 24,607,154 295,285 ### ### ###
2014-Dec-31 Wed 0.026 0.026 0.021 0.021 21,563,455 506,741 ### ### ###
2014-Dec-30 Tue ### ### 0.024 0.027 48,632,978 ### 0.1 0.1 ###
2014-Dec-29 Mon 0.027 0.027 0.027 0.027 0 ###
2014-Dec-24 Wed 0.027 0.027 0.027 0.027 0 ###
2014-Dec-23 Tue 0.027 0.027 0.027 0.027 0 ###
2014-Dec-22 Mon 0.027 0.027 0.027 0.027 0 ###
2014-Dec-19 Fri 0.027 0.027 0.027 0.027 0 ###
2014-Dec-18 Thu 0.027 0.027 0.027 0.027 0 ###
2014-Dec-17 Wed 0.027 0.027 0.027 0.027 0 ###
2014-Dec-16 Tue 0.027 0.027 0.027 0.027 0 ###
2014-Dec-15 Mon 0.027 0.027 0.027 0.027 0 ###
2014-Dec-12 Fri 0.027 0.027 0.027 0.027 0 ###
2014-Dec-11 Thu 0.027 0.027 0.027 0.027 0 ###
2014-Dec-10 Wed 0.027 0.027 0.027 0.027 0 ###
2014-Dec-09 Tue 0.027 0.027 0.027 0.027 0 ###
2014-Dec-08 Mon 0.027 0.027 0.027 0.027 0 ###
2014-Dec-05 Fri 0.027 0.027 0.027 0.027 0 ###
2014-Dec-04 Thu 0.027 0.027 0.027 0.027 0 ###
2014-Dec-03 Wed 0.027 0.027 0.027 0.027 0 ###
2014-Dec-02 Tue 0.027 0.027 0.027 0.027 0 ###
2014-Dec-01 Mon 0.027 0.027 0.027 0.027 0 ###
2014-Nov-28 Fri 0.027 0.027 0.027 0.027 0 ###
2014-Nov-27 Thu 0.027 0.027 0.027 0.027 0 ###
2014-Nov-26 Wed 0.027 0.027 0.027 0.027 0 ###
2014-Nov-25 Tue 0.027 0.027 0.027 0.027 0 ###
2014-Nov-24 Mon 0.027 0.027 0.027 0.027 0 ###
2014-Nov-21 Fri 0.027 0.027 0.027 0.027 0 ###
2014-Nov-20 Thu 0.027 0.027 0.027 0.027 0 ###
2014-Nov-19 Wed 0.027 0.027 0.027 0.027 0 ###
2014-Nov-18 Tue 0.027 0.027 0.027 0.027 0 ###
2014-Nov-17 Mon 0.027 0.027 0.027 0.027 0 ###
2014-Nov-14 Fri 0.027 0.027 0.027 0.027 0 ###
2014-Nov-13 Thu 0.027 0.027 0.027 0.027 0 ###
2014-Nov-12 Wed 0.027 0.027 0.027 0.027 0 ###
2014-Nov-11 Tue 0.027 0.027 0.027 0.027 0 ###
2014-Nov-10 Mon 0.027 0.027 0.027 0.027 0 ###
2014-Nov-07 Fri 0.027 0.027 0.027 0.027 0 ###
2014-Nov-06 Thu 0.027 0.027 0.027 0.027 0 ###
2014-Nov-05 Wed 0.027 0.027 0.027 0.027 0 ###
2014-Nov-04 Tue 0.027 0.027 0.027 0.027 0 ###
2014-Nov-03 Mon 0.027 0.027 0.027 0.027 0 ###
2014-Oct-31 Fri 0.025 0.029 0.025 0.027 23,546,388 635,752 96.3 96.3 ###
2014-Oct-30 Thu ### 0.041 0.025 0.026 107,993,876 ### 0.2 0.2 ###
2014-Oct-29 Wed 0.026 ### 0.026 ### ### ### 0.0
2014-Oct-28 Tue 0.023 0.026 0.023 0.026 11,617,228 284,622 98.2 98.2 ###
2014-Oct-27 Mon 0.023 0.023 0.022 0.023 ### ### ###
2014-Oct-24 Fri 0.022 0.023 0.022 0.022 5,893,122 ### 68.7 68.7 ###
2014-Oct-23 Thu 0.024 0.024 0.023 0.023 8.7 8.7 ###
2014-Oct-22 Wed ### 0.025 ### 0.024 22,810,743 ### 99.5 99.5 ###
2014-Oct-21 Tue ### 0.021 ### 0.021 ### ### ###
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### ### ### ### ### 0.0
2014-Oct-16 Thu ### ### ### ### 2,379,372 0 ### ### 0.0
2014-Oct-15 Wed ### ### ### ### 71.9 71.9 0.0
2014-Oct-14 Tue ### ### ### ### 1,114,557 0 ### ### 0.0
2014-Oct-13 Mon ### ### ### ### 2,088,188 0 ### ### 0.0
2014-Oct-10 Fri ### ### ### ### ### ### 0.0
2014-Oct-09 Thu ### 0.021 ### ### 65.6 65.6 0.0
2014-Oct-08 Wed ### 0.021 ### ### 2,966,284 31,145 ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 7.4 7.4 0.0
2014-Oct-06 Mon ### ### ### ### ### ### 0.0
2014-Oct-03 Fri ### 0.022 ### ### 9,725,072 106,975 68.0 68.0 0.0
2014-Oct-02 Thu ### 0.021 ### ### 1,794,886 18,846 ### ### 0.0
2014-Oct-01 Wed 0.021 0.021 ### ### 6.4 6.4 0.0
2014-Sep-30 Tue ### ### ### ### 1,445,050 0 69.2 69.2 0.0
2014-Sep-29 Mon ### ### ### ### 4,538,854 0 ### ### 0.0
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu 0.023 0.023 ### ### 9,495,140 ### ### ### 0.0
2014-Sep-24 Wed 0.025 0.025 0.023 0.023 3.7 3.7 ###
2014-Sep-23 Tue 0.023 0.025 0.022 0.024 93.8 93.8 ###
2014-Sep-22 Mon 0.022 0.023 0.022 0.023 2,615,476 58,848 95.9 95.9 ###
2014-Sep-19 Fri 0.022 0.022 0.022 0.022 5,204,270 ### ### ### ###
2014-Sep-18 Thu 0.023 0.024 0.022 0.022 8,866,027 ### ### ### ###
2014-Sep-17 Wed 0.024 0.024 0.022 0.022 7,102,523 163,358 3.2 3.2 ###
2014-Sep-16 Tue 0.025 0.026 0.023 0.023 6,040,851 ### 4.1 4.1 ###
2014-Sep-15 Mon 0.026 0.028 0.024 0.024 5.2 5.2 ###
2014-Sep-12 Fri 0.022 0.027 0.022 0.025 ### ### ###
2014-Sep-11 Thu 0.021 0.024 0.021 0.021 78.1 78.1 ###
2014-Sep-10 Wed ### 0.025 ### 0.021 98.7 98.7 ###
2014-Sep-09 Tue ### ### ### ### 65.8 65.8 0.0
2014-Sep-08 Mon ### ### ### ### 2,482,747 0 76.1 76.1 0.0
2014-Sep-05 Fri ### ### ### ### 78.0 78.0 0.0
2014-Sep-04 Thu ### ### ### ### 6.9 6.9 0.0
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 65.4 65.4 0.0
2014-Sep-01 Mon ### ### ### ### ### ### 0.0
2014-Aug-29 Fri ### 0.021 ### ### 1,634,878 ### 69.8 69.8 0.0
2014-Aug-28 Thu ### 0.021 ### ### 3,321,573 34,876 ### ### 0.0
2014-Aug-27 Wed ### 0.022 ### 0.022 ### ### ###
2014-Aug-26 Tue ### ### ### ### 6.7 6.7 0.0
2014-Aug-25 Mon ### 0.021 ### ### ### ### 0.0
2014-Aug-22 Fri 0.022 0.022 ### ### 3,101,647 ### ### ### 0.0
2014-Aug-21 Thu ### 0.023 ### 0.021 93.7 93.7 ###
2014-Aug-20 Wed ### ### ### ### 1,096,087 0 7.2 7.2 0.0
2014-Aug-19 Tue 0.022 0.022 ### ### 3,574,453 ### ### ### 0.0
2014-Aug-18 Mon 0.022 0.023 0.021 0.022 1,646,956 ### ### ### ###
2014-Aug-15 Fri 0.024 0.024 0.022 0.022 ### ### ###
2014-Aug-14 Thu ### 0.024 ### 0.024 6,849,088 82,189 99.6 99.6 ###
2014-Aug-13 Wed ### 0.022 ### ### 98.4 98.4 0.0
2014-Aug-12 Tue ### ### ### ### 60.6 60.6 0.0
2014-Aug-11 Mon ### ### ### ### 73.1 73.1 0.0
2014-Aug-08 Fri ### ### ### ### 7.3 7.3 0.0
2014-Aug-07 Thu ### ### ### ### 1.8 1.8 0.0
2014-Aug-06 Wed ### ### ### ### 2,520,558 0 ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 8.0 8.0 0.0
2014-Aug-04 Mon 0.021 0.021 ### ### ### ### 0.0
2014-Aug-01 Fri 0.022 0.022 ### ### 4,674,246 ### 2.9 2.9 0.0
2014-Jul-31 Thu 0.022 0.022 ### ### ### ### 0.0
2014-Jul-30 Wed 0.021 0.021 ### 0.021 1,810,158 ### ### ### ###
2014-Jul-29 Tue ### 0.021 ### ### 2,825,779 29,670 ### ### 0.0
2014-Jul-28 Mon ### 0.022 ### ### 9,071,158 99,782 ### ### 0.0
2014-Jul-25 Fri 0.021 0.021 ### ### 6.6 6.6 0.0
2014-Jul-24 Thu 0.022 0.022 0.021 0.021 3,256,658 ### ### ### ###
2014-Jul-23 Wed 0.023 0.023 0.022 0.022 1,495,887 33,657 ### ### ###
2014-Jul-22 Tue 0.022 0.022 0.022 0.022 1,886,371 ### ### ### ###
2014-Jul-21 Mon 0.023 0.023 0.021 0.021 ### ### ###
2014-Jul-18 Fri 0.023 0.023 0.022 0.023 4,174,426 93,924 64.2 64.2 ###
2014-Jul-17 Thu 0.025 0.025 0.022 0.023 12,399,846 ### 3.2 3.2 ###
2014-Jul-16 Wed 0.028 0.028 0.025 0.025 9,639,184 ### ### ### ###
2014-Jul-15 Tue 0.027 0.027 0.025 0.025 5.1 5.1 ###
2014-Jul-14 Mon 0.029 ### 0.027 0.027 16,016,986 216,229 5.3 5.3 ###
2014-Jul-11 Fri 0.028 ### 0.027 0.028 ### ### ###
2014-Jul-10 Thu 0.024 0.029 0.024 0.028 31,887,451 ### 99.1 99.1 ###
2014-Jul-09 Wed 0.026 0.026 0.023 0.024 4.5 4.5 ###
2014-Jul-08 Tue 0.023 0.026 0.022 0.025 ### ### ###
2014-Jul-07 Mon 0.025 0.025 0.023 0.023 3.4 3.4 ###
2014-Jul-04 Fri 0.026 0.027 0.024 0.024 3.0 3.0 ###
2014-Jul-03 Thu 0.021 0.029 ### 0.025 ### ### ###
2014-Jul-02 Wed ### 0.022 ### 0.022 ### ### ###
2014-Jul-01 Tue ### ### ### ### 2,505,270 0 ### ### 0.0
2014-Jun-30 Mon ### ### ### ### ### ### 0.0
2014-Jun-27 Fri ### 0.021 ### ### 28,226,152 296,374 2.9 2.9 0.0
2014-Jun-26 Thu ### 0.021 ### ### 67,698,425 ### 61.5 61.5 0.0
2014-Jun-25 Wed ### ### ### ### 5.5 5.5 0.0
2014-Jun-24 Tue 0.021 0.022 ### ### 25,376,370 279,140 0.7 0.7 0.0
2014-Jun-23 Mon 0.022 0.022 ### ### 36,030,272 ### 3.4 3.4 0.0
2014-Jun-20 Fri 0.024 0.024 0.021 0.022 ### ### ###
2014-Jun-19 Thu 0.026 ### 0.023 0.024 ### ### ###
2014-Jun-18 Wed 0.048 0.048 0.023 0.025 150,401,586 5,339,256 0.1 0.1 ###
2014-Jun-17 Tue 0.059 0.059 0.059 0.059 0 0.0
2014-Jun-16 Mon 0.059 0.059 0.059 0.059 0 0.0
2014-Jun-13 Fri ### ### 0.051 0.059 ### ### 0.0
2014-Jun-12 Thu 0.042 0.042 0.042 0.042 0 ###
2014-Jun-11 Wed ### 0.045 ### 0.042 99.3 99.3 ###
2014-Jun-10 Tue ### ### ### ### 27,429,346 0 ### ### 0.0
2014-Jun-06 Fri 0.029 ### 0.029 ### 98.7 98.7 0.0
2014-Jun-05 Thu ### ### 0.025 0.027 22,834,452 ### 3.0 3.0 ###
2014-Jun-04 Wed ### ### 0.027 0.029 1.0 1.0 0.0
2014-Jun-03 Tue ### ### ### 0.028 62,167,723 0 99.9 99.9 ###
2014-Jun-02 Mon ### ### ### ### 1,893,557 0 70.7 70.7 0.0
2014-May-30 Fri ### ### ### ### 2,273,555 0 ### ### 0.0
2014-May-29 Thu ### ### ### ### 3,442,846 0 ### ### 0.0
2014-May-28 Wed ### ### ### ### 9,656,045 0 99.6 99.6 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon ### ### ### ### 97.4 97.4 0.0
2014-May-23 Fri ### ### ### ### 0 0.0
2014-May-22 Thu ### ### ### ### 0 0.0
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 80.8 80.8 0.0
2014-May-16 Fri ### ### ### ### 686,621 0 ### ### 0.0
2014-May-15 Thu ### ### ### ### 1.9 1.9 0.0
2014-May-14 Wed ### ### ### ### 70.0 70.0 0.0
2014-May-13 Tue ### ### ### ### ### ### 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### 0 0.0
2014-May-08 Thu ### ### ### ### 2,013,829 0 73.7 73.7 0.0
2014-May-07 Wed ### ### ### ### 2,765,726 0 1.5 1.5 0.0
2014-May-06 Tue ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-05-07 09:17:24 thru 2025-05-07 09:17:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000