|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Fri 24-May-10 06:17:33 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RND) RAND MINING LIMITED Daily Prices Page 3...
|
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 9th May 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), 113 Days for (RND) RAND MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.13 |
2023-Jun-19 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 1,228
| ###
| ###
| ###
| ### |
2023-Jun-16 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2023-Jun-15 Thu
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 1.285
| 1.285
| 1.285
| 1.285
| 0
|
|
|
| ### |
2023-Jun-13 Tue
| ###
| ###
| 1.285
| 1.285
| 1,559
| ###
| ###
| ###
| ### |
2023-Jun-09 Fri
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2023-Jun-08 Thu
| 1.27
| 1.27
| 1.27
| 1.27
| 0
|
|
|
| ### |
2023-Jun-07 Wed
| 1.25
| 1.285
| 1.25
| 1.27
|
|
| 82.7
| 82.7
| ### |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-26 Fri
| 1.185
| 1.185
| ###
| ###
| 242,740
| 143,823
| ###
| ###
| 0.0 |
2023-May-25 Thu
| 1.185
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-23 Tue
| 1.2
| 1.2
| 1.1125
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 1.175
| 1.175
|
|
| 42.8
| 42.8
| ### |
2023-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| 1.185
| 1.1675
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-16 Tue
| 1.225
| 1.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| 1.2
| 183,480
| 0
| ###
| ###
| 0.1 |
2023-May-12 Fri
| 1.245
| 1.245
| 1.21
| 1.21
| 34,548
| ###
| ###
| ###
| ### |
2023-May-11 Thu
| 1.28
| 1.28
| 1.21
| 1.21
| 68,874
| 85,748
| ###
| ###
| ### |
2023-May-10 Wed
| 1.375
| 1.375
| 1.275
| 1.28
| 52,889
| 70,077
| 3.9
| 3.9
| ### |
2023-May-09 Tue
| 1.375
| 1.375
| 1.375
| 1.375
| 0
|
|
|
| 0.1 |
2023-May-08 Mon
| 1.375
| 1.375
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2023-May-05 Fri
| 1.375
| 1.375
| 1.375
| 1.375
| 0
|
|
|
| 0.1 |
2023-May-04 Thu
| 1.375
| 1.375
| 1.375
| 1.375
| 0
|
|
|
| 0.1 |
2023-May-03 Wed
| 1.375
| 1.375
| 1.375
| 1.375
| 0
|
|
|
| 0.1 |
2023-May-02 Tue
| 1.375
| 1.375
| 1.375
| 1.375
| 0
|
|
|
| 0.1 |
2023-May-01 Mon
| 1.375
| 1.375
| 1.375
| 1.375
| 3,242
| 4,457
| 75.0
| 75.0
| 0.1 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 1,479
| 0
| 72.9
| 72.9
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Apr-05 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 5,024
| 0
| 62.6
| 62.6
| 0.0 |
2023-Mar-30 Thu
| 1.26
| 1.26
| 1.26
| 1.26
| 2,380
| ###
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 826
| 0
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| 1
| 0
| 70.4
| 70.4
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
| 6,440
| 0
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 13,653
| 0
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Mar-02 Thu
| 1.3625
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 1.375
| ###
| 1.375
| 1,849
| 1,271
| ###
| ###
| 0.1 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 2,085
| 0
| 78.6
| 78.6
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 1.42
| 1.42
| 1.42
| 1.42
| 4
| 5
| ###
| ###
| ### |
2023-Feb-17 Fri
| 1.4125
| 1.4125
| 1.4125
| 1.4125
| 0
|
|
|
| ### |
2023-Feb-16 Thu
| 1.4125
| 1.4125
| 1.4125
| 1.4125
| 0
|
|
|
| ### |
2023-Feb-15 Wed
| 1.4125
| 1.4125
| 1.4125
| 1.4125
| 0
|
|
|
| ### |
2023-Feb-14 Tue
| 1.4125
| 1.4125
| 1.4125
| 1.4125
| 0
|
|
|
| ### |
2023-Feb-13 Mon
| 1.4125
| 1.4125
| 1.4125
| 1.4125
| 4
| 5
| 76.7
| 76.7
| ### |
2023-Feb-10 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 924
| ###
| 73.9
| 73.9
| ### |
2023-Feb-09 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2023-Feb-08 Wed
| 1.4
| 1.4
| 1.4
| 1.4
| 4
| 5
| ###
| ###
| ### |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| 5,177
| 0
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2023-Feb-02 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 555
| 777
| 69.0
| 69.0
| ### |
2023-Feb-01 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 69.4
| 69.4
| ### |
2023-Jan-31 Tue
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2023-Jan-30 Mon
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2023-Jan-27 Fri
| 1.4
| 1.43
| ###
| 1.43
| 5,882
| ###
| 86.3
| 86.3
| 0.1 |
2023-Jan-25 Wed
| ###
| 1.43
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2023-Jan-24 Tue
| 1.43
| 1.43
| 1.43
| 1.43
| 0
|
|
|
| 0.1 |
2023-Jan-23 Mon
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| 68.6
| 68.6
| 0.1 |
2023-Jan-20 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2023-Jan-19 Thu
| 1.43
| 1.43
| ###
| ###
| 4,571
| ###
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2023-Jan-17 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 0
|
|
|
| ### |
2023-Jan-16 Mon
| 1.44
| 1.45
| 1.44
| 1.45
|
|
| 72.4
| 72.4
| ### |
2023-Jan-13 Fri
| 1.42
| 1.43
| 1.42
| 1.43
| 3,351
| 4,775
| ###
| ###
| 0.1 |
2023-Jan-12 Thu
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2023-Jan-11 Wed
| 1.43
| 1.43
| 1.42
| 1.42
| 1,123
| ###
| 23.1
| 23.1
| ### |
2023-Jan-10 Tue
| 1.43
| 1.43
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| 1.41
| 1.41
|
|
| 20.6
| 20.6
| ### |
2023-Jan-06 Fri
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 59.9
| 59.9
| ### |
2023-Jan-05 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 2024-05-10 06:17:33 thru 2024-05-10 06:17:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|