![Stock Trading: www.OzSuper.com Logo](../oz_image/logo.jpg) |
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 Tue 24-Jun-18 03:57:35 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RND) RAND MINING LIMITED Daily Prices Page 11...
|
TOC    Company Info for RND    Limits ![Next Section](../oz_image/Next_Track.png) |
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 ![Next Section](../oz_image/Next_Track.png) |
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 ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (full format), 85 Days for (RND) RAND MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.13 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2021-Feb-01 Mon
| 1.8
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 1.78
| 1.78
| 1.76
| 1.76
| 8,776
| ###
| 50.5
| 50.5
| 0.1 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-20 Wed
| 1.85
| ###
| 1.85
| ###
| 2,153
| ###
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 278
| 0
| 60.4
| 60.4
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 580
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 1,820
| 3,276
| ###
| ###
| 0.1 |
2021-Jan-14 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 250
| 450
| ###
| ###
| 0.1 |
2021-Jan-13 Wed
| 1.78
| 1.78
| 1.78
| 1.78
| 0
|
|
|
| 0.1 |
2021-Jan-12 Tue
| ###
| ###
| 1.78
| 1.78
|
|
| 31.4
| 31.4
| 0.1 |
2021-Jan-11 Mon
| 1.8
| ###
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-05 Tue
| 1.87
| ###
| 1.76
| ###
| 4,020
| ###
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| 1.785
| 1.785
|
|
| 18.0
| 18.0
| 0.1 |
2020-Dec-31 Thu
| 1.85
| 1.855
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 1.855
| 1.855
| 1.855
| 1.855
|
|
| 65.6
| 65.6
| 0.1 |
2020-Dec-29 Tue
| 1.855
| 1.855
| 1.855
| 1.855
| 450
| ###
| 62.3
| 62.3
| 0.1 |
2020-Dec-24 Thu
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2020-Dec-23 Wed
| 1.81
| 1.81
| 1.81
| 1.81
| 0
|
|
|
| ### |
2020-Dec-22 Tue
| 1.82
| 1.82
| 1.81
| 1.81
| 2,040
| ###
| 47.0
| 47.0
| ### |
2020-Dec-21 Mon
| 1.82
| ###
| 1.82
| ###
| 2,776
| 2,526
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2020-Dec-17 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 2,182
| 3,927
| 65.5
| 65.5
| 0.1 |
2020-Dec-16 Wed
| 1.85
| 1.85
| 1.785
| 1.8
|
|
| 20.1
| 20.1
| 0.1 |
2020-Dec-15 Tue
| ###
| ###
| 1.85
| 1.85
| 3,440
| 3,182
| 29.2
| 29.2
| 0.1 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 1.855
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2020-Dec-10 Thu
| 1.855
| 1.855
| 1.855
| 1.855
| 6,488
| ###
| 75.9
| 75.9
| 0.1 |
2020-Dec-09 Wed
| ###
| ###
| 1.855
| ###
| 6,222
| 5,770
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| 1.85
| ###
| 54,549
| 50,457
| 6.3
| 6.3
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 13,985
| 0
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 5,259
| 0
| 67.5
| 67.5
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 5,259
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 2
| ###
| ###
| ###
| 25,151
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 686
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 3,326
| 0
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2020-Nov-17 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 2.27
| 2.27
| 2.27
| 2.27
| 0
|
|
|
| 0.2 |
2020-Nov-13 Fri
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 23,080
| 0
| 75.2
| 75.2
| 0.0 |
2020-Nov-09 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Nov-04 Wed
| 2.25
| ###
| 2.25
| ###
| 30,787
| ###
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 6,020
| 0
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 90.7
| 90.7
| ### |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| 1,740
| 0
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 2.41
| 2.42
| 2.41
| 2.41
| 21,251
| 51,321
| 77.1
| 77.1
| 0.2 |
2020-Oct-23 Fri
| 2.4
| 2.41
| 2.4
| 2.41
| 13,628
| 32,775
| ###
| ###
| 0.2 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-21 Wed
| 2.43
| 2.44
| ###
| ###
| 33,673
| 41,081
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 2.4
| 2.43
| 2.4
| 2.43
| 4,921
| 11,884
| ###
| ###
| ### |
2020-Oct-19 Mon
| 2.4
| 2.44
| ###
| 2.44
| 13,876
| 16,928
| ###
| ###
| 0.2 |
2020-Oct-16 Fri
| 2.285
| 2.4
| 2.285
| 2.4
| 46,445
| ###
| 91.7
| 91.7
| ### |
2020-Oct-15 Thu
| 2.27
| ###
| 2.27
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Oct-14 Wed
| 2.28
| 2.28
| 2.27
| 2.27
|
|
| 33.0
| 33.0
| 0.2 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| 14,752
| 0
| 96.2
| 96.2
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 21,755
| 0
| 66.6
| 66.6
| 0.0 |
2020-Oct-09 Fri
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 8,147
| 0
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Oct-01 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 2024-06-18 03:57:35 thru 2024-06-18 03:57:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|