|
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 Fri 24-May-03 10:40:45 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RBX) RESOURCE BASE LIMITED Daily Prices Page 3...
|
TOC    Company Info for RBX    Limits |
Company Details for (RBX) RESOURCE BASE LIMITED
Listing Code
| RBX
|
Listing Name
| RESOURCE BASE LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| RESOURCE BASE
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000RBX7 |
Maximum Price date available .. Thursday 2nd May 2024 Latest price with VOLUME for RBX .. Friday 10th November 2023
RBX is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for RBX    Bottom |
End of day Prices (full format), 150 Days for (RBX) RESOURCE BASE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.05 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2023-Feb-21 Tue
| ###
| 0.155
| ###
| ###
| 60,149
| ###
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 0.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 134,773
| 0
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Feb-14 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 0.1175
| ###
| 0.1175
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| 0.1075
| ###
| 136,429
| ###
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
| 649,675
| 0
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 62,757
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2023-Jan-31 Tue
| 0.0875
| ###
| 0.0875
| ###
| 45,379
| 1,985
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 0.084
| ###
| 0.084
| ###
| 132,751
| 5,575
| 95.7
| 95.7
| 0.0 |
2023-Jan-20 Fri
| 0.082
| 0.083
| 0.082
| 0.083
| 130,140
| ###
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Jan-17 Tue
| 0.079
| ###
| 0.078
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2023-Jan-16 Mon
| 0.085
| 0.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2023-Jan-12 Thu
| 0.085
| 0.085
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2023-Jan-10 Tue
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2023-Jan-09 Mon
| 0.085
| 0.087
| 0.084
| 0.087
|
|
| 82.7
| 82.7
| ### |
2023-Jan-06 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 4,571
| 388
| 59.9
| 59.9
| ### |
2023-Jan-05 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| 0.085
| 0.085
| 0.084
| 0.085
|
|
| 61.4
| 61.4
| ### |
2023-Jan-03 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 4,976
| 422
| ###
| ###
| ### |
2022-Dec-30 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Dec-29 Thu
| 0.083
| 0.085
| 0.083
| 0.085
|
|
| ###
| ###
| ### |
2022-Dec-28 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 75,024
| 6,377
| 76.5
| 76.5
| ### |
2022-Dec-23 Fri
| 0.084
| 0.085
| 0.084
| 0.085
|
|
| ###
| ###
| ### |
2022-Dec-22 Thu
| 0.086
| 0.088
| 0.085
| 0.085
| 145,041
| 12,546
| ###
| ###
| ### |
2022-Dec-21 Wed
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| 62.2
| 62.2
| ### |
2022-Dec-20 Tue
| 0.085
| 0.087
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2022-Dec-19 Mon
| 0.085
| 0.085
| 0.085
| 0.085
| 60,977
| 5,183
| ###
| ###
| ### |
2022-Dec-16 Fri
| 0.089
| ###
| 0.089
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 43,542
| 0
| 72.7
| 72.7
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
| 106,850
| 0
| 88.4
| 88.4
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Dec-02 Fri
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2022-Dec-01 Thu
| 0.087
| 0.087
| 0.087
| 0.087
| 181
| ###
| 68.1
| 68.1
| ### |
2022-Nov-30 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2022-Nov-29 Tue
| 0.089
| 0.089
| 0.088
| 0.088
|
|
| 28.8
| 28.8
| ### |
2022-Nov-28 Mon
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2022-Nov-25 Fri
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2022-Nov-24 Thu
| ###
| ###
| 0.086
| 0.087
|
|
| ###
| ###
| ### |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
| 10,388
| 0
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Nov-09 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Nov-08 Tue
| 0.088
| 0.088
| 0.085
| 0.085
|
|
| 15.1
| 15.1
| ### |
2022-Nov-07 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2022-Nov-04 Fri
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2022-Nov-03 Thu
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2022-Nov-02 Wed
| 0.089
| 0.089
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2022-Nov-01 Tue
| 0.089
| 0.089
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| 0.086
| 0.086
|
|
| ###
| ###
| ### |
2022-Oct-28 Fri
| ###
| ###
| 0.086
| 0.086
| 133,475
| ###
| 13.6
| 13.6
| ### |
2022-Oct-27 Thu
| 0.083
| ###
| 0.083
| ###
| 291,754
| ###
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2022-Oct-25 Tue
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 70.6
| 70.6
| 0.0 |
2022-Oct-24 Mon
| 0.084
| 0.086
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 0.081
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 0.078
| 0.078
|
|
| 24.1
| 24.1
| 0.0 |
2022-Oct-19 Wed
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| 67.9
| 67.9
| 0.0 |
2022-Oct-18 Tue
| 0.083
| 0.084
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-13 Thu
| 0.087
| ###
| ###
| ###
| 299,850
| 0
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| 0.084
| 0.086
|
|
| 11.1
| 11.1
| ### |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
| 53,855
| 0
| 37.5
| 37.5
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| 0.081
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 152,748
| 0
| 7.5
| 7.5
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| 81,489
| 0
| 62.6
| 62.6
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 51.2
| 51.2
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Sep-27 Tue
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2022-Sep-26 Mon
| ###
| ###
| 0.087
| 0.087
| 97,940
| ###
| ###
| ###
| ### |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 12,378
| 0
| 77.5
| 77.5
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 287,559
| 0
| 1.5
| 1.5
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| 75,327
| 0
| 59.5
| 59.5
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2022-Sep-09 Fri
| 0.1175
| 0.1175
| 0.1175
| 0.1175
|
|
| 60.6
| 60.6
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 98,250
| 0
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
| 147,379
| 0
| 13.8
| 13.8
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 173,124
| 0
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 255,051
| 0
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| 0.125
| ###
| ###
| 573,357
| ###
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2022-Aug-24 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 63.3
| 63.3
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| 130,124
| 0
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 0.1375
| 0.1375
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 61,473
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 58,181
| 7,272
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 18,750
| 0
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 242,658
| 0
| 89.5
| 89.5
| 0.0 |
2022-Aug-03 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2022-Aug-02 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2022-Aug-01 Mon
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
| 18,181
| 0
| 67.3
| 67.3
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 261,083
| 0
| ###
| ###
| 0.0 |
|
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 2024-05-03 22:40:45 thru 2024-05-03 22:40:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|