|
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 Fri 24-Apr-19 02:51:16 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RND) RAND MINING LIMITED Daily Prices...
|
TOC    Company Info for RND    Limits |
Company Details for (RND) RAND MINING LIMITED
Listing Code
| RND
|
Listing Name
| RAND MINING LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| RAND MINING NL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000RND4 |
Maximum Price date available .. Thursday 18th April 2024 Latest price with VOLUME for RND .. Tuesday 7th November 2023
RND 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
| 0.0 |
MAX
| 4.5
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for RND    Bottom |
End of day Prices (full format), 150 Days for (RND) RAND MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.13 |
2024-Apr-18 Thu
| 1.57
| 1.57
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| 1.57
| 1.57
| 1.57
| 1.57
| 0
|
|
|
| 0.1 |
2024-Apr-16 Tue
| 1.56
| 1.57
| 1.56
| 1.57
|
|
| 86.4
| 86.4
| 0.1 |
2024-Apr-15 Mon
| ###
| ###
| 1.555
| 1.555
| 642
| ###
| ###
| ###
| ### |
2024-Apr-12 Fri
| 1.57
| 1.57
| 1.57
| 1.57
| 3,929
| ###
| ###
| ###
| 0.1 |
2024-Apr-11 Thu
| 1.57
| 1.57
| 1.555
| 1.555
| 4,750
| 7,421
| 23.8
| 23.8
| ### |
2024-Apr-10 Wed
| 1.55
| 1.57
| 1.55
| 1.57
| 4,973
| 7,757
| ###
| ###
| 0.1 |
2024-Apr-09 Tue
| 1.57
| 1.57
| 1.55
| 1.57
|
|
| 66.4
| 66.4
| 0.1 |
2024-Apr-08 Mon
| 1.5
| 1.55
| 1.46
| 1.55
|
|
| ###
| ###
| ### |
2024-Apr-05 Fri
| 1.475
| 1.475
| 1.45
| 1.45
|
|
| 19.5
| 19.5
| ### |
2024-Apr-04 Thu
| 1.45
| 1.475
| 1.45
| 1.475
|
|
| ###
| ###
| 0.1 |
2024-Apr-03 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2024-Apr-02 Tue
| ###
| 1.5
| ###
| 1.4
| 22,648
| 16,986
| 81.1
| 81.1
| ### |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 72
| 0
| 71.9
| 71.9
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 21
| 0
| 73.1
| 73.1
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| 1.345
| ###
| 1.345
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2024-Mar-12 Tue
| 1.345
| ###
| 1.345
| ###
| 1,588
| ###
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 5,121
| 0
| 73.0
| 73.0
| 0.0 |
2024-Mar-08 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2024-Mar-07 Thu
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2024-Mar-06 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2024-Mar-05 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2024-Mar-04 Mon
| 1.255
| 1.255
| 1.25
| 1.25
| 350
| ###
| 35.0
| 35.0
| ### |
2024-Mar-01 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2024-Feb-29 Thu
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2024-Feb-28 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2024-Feb-27 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 4
| 5
| 71.5
| 71.5
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-22 Thu
| 1.27
| ###
| ###
| ###
| 3,089
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 1.275
| 1.275
| 1.275
| 1.275
| 0
|
|
|
| ### |
2024-Feb-20 Tue
| 1.275
| 1.275
| 1.275
| 1.275
| 0
|
|
|
| ### |
2024-Feb-19 Mon
| 1.325
| 1.325
| 1.27
| 1.275
|
|
| 11.4
| 11.4
| ### |
2024-Feb-16 Fri
| 1.275
| ###
| 1.275
| ###
| 1,649
| 1,051
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 1.275
| 1.275
| 1.275
| 1.275
| 0
|
|
|
| ### |
2024-Feb-14 Wed
| 1.275
| 1.275
| 1.275
| 1.275
| 0
|
|
|
| ### |
2024-Feb-13 Tue
| 1.275
| 1.275
| 1.275
| 1.275
| 0
|
|
|
| ### |
2024-Feb-12 Mon
| 1.275
| 1.275
| 1.275
| 1.275
|
|
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| 1.275
| 1.275
| 1.275
| 1.275
| 176
| 224
| ###
| ###
| ### |
2024-Feb-08 Thu
| 1.345
| 1.345
| 1.28
| ###
| 5,246
| 6,885
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-30 Tue
| ###
| 1.375
| ###
| ###
| 143
| ###
| 22.3
| 22.3
| 0.0 |
2024-Jan-29 Mon
| 1.375
| 1.375
| 1.375
| 1.375
| 0
|
|
|
| 0.1 |
2024-Jan-25 Thu
| 1.375
| 1.375
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2024-Jan-24 Wed
| 1.375
| 1.375
| 1.375
| 1.375
| 4,429
| 6,089
| 68.7
| 68.7
| 0.1 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 1,429
| 0
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 4,255
| 0
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 1,824
| 0
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| 1.375
| 1.375
| ###
| ###
| 3,946
| ###
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 341
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 3,154
| 0
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 359
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 5,640
| 0
| 19.2
| 19.2
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 879
| 0
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 380
| 0
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 3,472
| 0
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2023-Dec-04 Mon
| 1.285
| 1.29
| 1.28
| 1.285
| 5,150
| ###
| ###
| ###
| ### |
2023-Dec-01 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2023-Nov-30 Thu
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2023-Nov-29 Wed
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2023-Nov-28 Tue
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2023-Nov-27 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2023-Nov-24 Fri
| ###
| ###
| 1.25
| 1.25
| 19,050
| ###
| 7.8
| 7.8
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 27
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 1,555
| 0
| 35.5
| 35.5
| 0.0 |
2023-Nov-21 Tue
| 1.355
| 1.355
| ###
| ###
| 6,725
| 4,556
| 15.8
| 15.8
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| 1.4
| ###
| 1.4
|
|
| 66.6
| 66.6
| ### |
2023-Nov-13 Mon
| 1.29
| 1.355
| 1.29
| 1.355
|
|
| 93.3
| 93.3
| ### |
2023-Nov-10 Fri
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2023-Nov-09 Thu
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2023-Nov-08 Wed
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2023-Nov-07 Tue
| 1.2
| 1.245
| 1.2
| 1.245
| 1,389
| ###
| ###
| ###
| 0.1 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 3
| 0
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| 1.2
| 1.25
| ###
| ###
| 28,226
| 17,641
| 10.1
| 10.1
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-27 Fri
| 1.325
| 1.325
| ###
| ###
| 14,487
| ###
| 19.9
| 19.9
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-25 Wed
| 1.355
| 1.355
| ###
| ###
| 9,950
| 6,741
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-20 Fri
| 1.29
| ###
| 1.29
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Oct-19 Thu
| 1.28
| 1.28
| 1.275
| 1.275
|
|
| 34.6
| 34.6
| ### |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 1.345
| 1.345
| 1.345
| 1.345
| 0
|
|
|
| ### |
2023-Oct-06 Fri
| 1.345
| 1.345
| 1.345
| 1.345
| 0
|
|
|
| ### |
2023-Oct-05 Thu
| ###
| 1.345
| ###
| 1.345
| 2,753
| 1,851
| ###
| ###
| ### |
2023-Oct-04 Wed
| ###
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 452
| 0
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 455
| 0
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 342
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 72
| 0
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 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 2024-04-19 14:51:16 thru 2024-04-19 14:51:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|