|
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 Mon 24-Jun-10 02:47:07 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RHL) RURALCO HOLDINGS LIMITED Daily Prices Page 26...
|
TOC    Company Info for RHL    Limits |
Company Details for (RHL) RURALCO HOLDINGS LIMITED
Listing Code
| RHL
|
Listing Name
| RURALCO HOLDINGS LIMITED
|
GICS Sector
| Retailing
|
ISIN Name
| RURALCO HOLDINGS
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000RHL9 |
Maximum Price date available .. Friday 7th June 2024 Latest price with VOLUME for RHL .. Friday 13th September 2019
RHL is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 1.72
| 1
| 0.0 |
MAX
| 5.21
| ###
| 99.4 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for RHL    Bottom |
End of day Prices (full format), 75 Days for (RHL) RURALCO HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.234 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 21,429
| 0
| 72.6
| 72.6
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 223
| 0
| 69.2
| 69.2
| 0.0 |
2012-Feb-01 Wed
| 3.25
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 16,129
| 0
| 73.8
| 73.8
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 10,250
| 0
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
| 21,454
| 0
| 28.5
| 28.5
| 0.0 |
2012-Jan-23 Mon
| 3.2
| 3.2
| ###
| ###
| 31,279
| 50,046
| 13.5
| 13.5
| 0.0 |
2012-Jan-20 Fri
| 3.2
| 3.29
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2012-Jan-19 Thu
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-13 Fri
| 3.25
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 1,880
| 0
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2012-Jan-04 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 550
| 1,787
| ###
| ###
| 0.2 |
2012-Jan-03 Tue
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
2011-Dec-30 Fri
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2011-Dec-29 Thu
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2011-Dec-28 Wed
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2011-Dec-23 Fri
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
| 11,188
| 0
| 14.6
| 14.6
| 0.0 |
2011-Dec-20 Tue
| 3.22
| 3.22
| ###
| 3.22
|
|
| 74.7
| 74.7
| 0.2 |
2011-Dec-19 Mon
| 3.21
| 3.21
| 3.2
| 3.2
| 2,656
| ###
| ###
| ###
| 0.2 |
2011-Dec-16 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 71.7
| 71.7
| 0.2 |
2011-Dec-15 Thu
| 3.21
| 3.21
| 3.2
| 3.2
| 21,672
| 69,458
| 35.0
| 35.0
| 0.2 |
2011-Dec-14 Wed
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2011-Dec-13 Tue
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2011-Dec-12 Mon
| ###
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 11,750
| 0
| 82.0
| 82.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 388
| 0
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 14,923
| 0
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2011-Dec-05 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2011-Dec-02 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 64.4
| 64.4
| 0.3 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| 260,250
| 0
| 20.4
| 20.4
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2011-Nov-28 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 3.43
| 3.45
| 3.4
| 3.45
|
|
| 80.8
| 80.8
| ### |
2011-Nov-24 Thu
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Nov-23 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Nov-22 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 82.1
| 82.1
| 0.2 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 1,623
| 0
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| ###
| 3.4
| ###
| 3.4
| 3,250
| 5,525
| 83.0
| 83.0
| 0.2 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2011-Nov-11 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2011-Nov-10 Thu
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 25.8
| 25.8
| 0.2 |
2011-Nov-09 Wed
| ###
| ###
| 3.2
| 3.2
| 3,887
| ###
| 10.7
| 10.7
| 0.2 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2011-Nov-04 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2011-Nov-03 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 1,277
| ###
| 80.6
| 80.6
| ### |
2011-Nov-02 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 68.4
| 68.4
| ### |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Oct-28 Fri
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| 88.6
| 88.6
| 0.3 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 20,024
| 0
| 97.2
| 97.2
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 10,522
| 0
| 97.8
| 97.8
| 0.0 |
2011-Oct-24 Mon
| 3.2
| 3.2
| ###
| ###
| 12,875
| ###
| 14.3
| 14.3
| 0.0 |
2011-Oct-21 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 8,043
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
|
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 2024-06-10 02:47:07 thru 2024-06-10 02:47:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|