|
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 Tue 24-Jun-18 02:58:54 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RND) RAND MINING LIMITED Daily Prices Page 11...
|
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 .. Friday 14th June 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), 169 Days for (RND) RAND MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.13 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 670
| 0
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2017-Aug-07 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 378
| 1,058
| 69.6
| 69.6
| 0.2 |
2017-Aug-04 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2017-Aug-03 Thu
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 66.3
| 66.3
| 0.2 |
2017-Aug-02 Wed
| 2.85
| 2.85
| 2.85
| 2.85
| 350
| ###
| 75.9
| 75.9
| ### |
2017-Aug-01 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 453
| 1,223
| 67.4
| 67.4
| 0.2 |
2017-Jul-31 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2017-Jul-28 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 77.1
| 77.1
| 0.2 |
2017-Jul-27 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2017-Jul-26 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2017-Jul-25 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2017-Jul-24 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2017-Jul-21 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2017-Jul-20 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2017-Jul-19 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2017-Jul-18 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2017-Jul-17 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| 2.81
| 2.85
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| 2.79
| 2.8
| 2.79
| 2.8
|
|
| 69.7
| 69.7
| 0.2 |
2017-Jul-12 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2017-Jul-11 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2017-Jul-10 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2017-Jul-07 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2017-Jul-06 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2017-Jul-05 Wed
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Jul-04 Tue
| 2.8
| ###
| 2.8
| 2.85
| 18,355
| ###
| 83.6
| 83.6
| ### |
2017-Jul-03 Mon
| ###
| ###
| 2.81
| 2.81
| 6,225
| 8,746
| ###
| ###
| ### |
2017-Jun-30 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2017-Jun-29 Thu
| 3
| 3
| ###
| 3
| 8,650
| 12,975
| 63.3
| 63.3
| 0.2 |
2017-Jun-28 Wed
| 2.78
| 2.78
| 2.76
| 2.76
|
|
| 19.3
| 19.3
| 0.2 |
2017-Jun-27 Tue
| ###
| 2.7
| ###
| 2.7
| 22,558
| 30,453
| 77.3
| 77.3
| 0.2 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 420
| 0
| 74.4
| 74.4
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2017-Jun-21 Wed
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2017-Jun-20 Tue
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 71.8
| 71.8
| 0.2 |
2017-Jun-19 Mon
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 2.78
| ###
| 2.78
| ###
| 22,354
| 31,072
| 96.1
| 96.1
| 0.0 |
2017-Jun-14 Wed
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2017-Jun-13 Tue
| 2.57
| 2.8
| 2.57
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Jun-09 Fri
| 2.22
| 2.47
| 2.22
| 2.47
|
|
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 6,129
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 18,728
| 0
| 73.7
| 73.7
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-23 Tue
| 2
| ###
| 2
| ###
| 32,228
| 32,228
| 95.1
| 95.1
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 19,225
| 0
| 96.2
| 96.2
| 0.0 |
2017-May-11 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-May-10 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-May-09 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-May-08 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-May-05 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-May-04 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-May-03 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-May-02 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-May-01 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Apr-28 Fri
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2017-Apr-27 Thu
| 2
| 2
| 2
| 2
|
|
| 71.2
| 71.2
| 0.1 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 2
| 2
| 2
| 2
| 850
| ###
| ###
| ###
| 0.1 |
2017-Mar-30 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-29 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-28 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-27 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-24 Fri
| ###
| ###
| 2
| 2
|
|
| 20.0
| 20.0
| 0.1 |
2017-Mar-23 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-22 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2017-Mar-21 Tue
| 2
| 2
| 2
| 2
|
|
| 66.6
| 66.6
| 0.1 |
2017-Mar-20 Mon
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2017-Mar-16 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-15 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-14 Tue
| 2
| 2
| 2
| 2
| 4,870
| 9,740
| ###
| ###
| 0.1 |
2017-Mar-13 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-10 Fri
| 2
| 2
| 2
| 2
| 1,380
| ###
| ###
| ###
| 0.1 |
2017-Mar-09 Thu
| 2
| 2
| 2
| 2
| 620
| 1,240
| 69.1
| 69.1
| 0.1 |
2017-Mar-08 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-07 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-06 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-03 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-02 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Mar-01 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Feb-28 Tue
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 478
| 0
| 74.5
| 74.5
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 2
| 2
| 2
| 2
|
|
| 74.9
| 74.9
| 0.1 |
2017-Feb-20 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Feb-17 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2017-Feb-16 Thu
| ###
| ###
| 2
| 2
|
|
| 35.0
| 35.0
| 0.1 |
2017-Feb-15 Wed
| 2
| 2
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
| 9,429
| 0
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 10,354
| 0
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2017-Feb-03 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2017-Feb-02 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2017-Feb-01 Wed
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2017-Jan-31 Tue
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2017-Jan-30 Mon
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2017-Jan-27 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2017-Jan-25 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| 70.0
| 70.0
| 0.1 |
2017-Jan-24 Tue
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Jan-23 Mon
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2017-Jan-20 Fri
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2017-Jan-19 Thu
| 1.72
| 1.72
| 1.72
| 1.72
| 0
|
|
|
| 0.1 |
2017-Jan-18 Wed
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| 84.0
| 84.0
| 0.1 |
2017-Jan-17 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2017-Jan-16 Mon
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2017-Jan-13 Fri
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2017-Jan-12 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2017-Jan-11 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 5,558
| 9,448
| 72.9
| 72.9
| ### |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 4,042
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2016-Dec-28 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 1,179
| ###
| 62.5
| 62.5
| ### |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-21 Wed
| 1.71
| 1.71
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-19 Mon
| 1.71
| 1.71
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2016-Dec-16 Fri
| 1.71
| 1.71
| ###
| ###
| 116,752
| 99,822
| 12.6
| 12.6
| 0.0 |
2016-Dec-15 Thu
| 1.72
| 1.72
| 1.72
| 1.72
| 1,752
| ###
| 76.5
| 76.5
| 0.1 |
2016-Dec-14 Wed
| 1.725
| 1.725
| 1.725
| 1.725
|
|
| 67.1
| 67.1
| ### |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2016-Dec-12 Mon
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2016-Dec-09 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2016-Dec-08 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 65.5
| 65.5
| 0.1 |
2016-Dec-07 Wed
| 1.85
| 1.85
| 1.85
| 1.85
| 0
|
|
|
| 0.1 |
2016-Dec-06 Tue
| 1.85
| 1.85
| 1.85
| 1.85
| 21,347
| ###
| ###
| ###
| 0.1 |
|
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 2024-06-18 02:58:54 thru 2024-06-18 02:58:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|