Stock Trading: www.OzSuper.com Logo 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 Sun 24-Apr-28 01:56:27 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RND) RAND MINING LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for RND    Limits Next Section


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 26th April 2024
Latest price with VOLUME for RND .. Tuesday 7th November 2023

RND is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 4.5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RND    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>


End of day Prices (full format),

150 Days for (RND) RAND MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.13
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
2023-Jan-04 Wed ### ### ### ### 0 0.0
2023-Jan-03 Tue ### ### ### ### 0 0.0
2022-Dec-30 Fri ### ### ### ### ### ### 0.0
2022-Dec-29 Thu 1.375 1.375 ### ### 9,124 6,272 26.9 26.9 0.0
2022-Dec-28 Wed 1.4 1.4 1.4 1.4 0 ###
2022-Dec-23 Fri 1.4 1.4 1.4 1.4 0 ###
2022-Dec-22 Thu 1.4 1.4 1.4 1.4 ### ### ###
2022-Dec-21 Wed 1.4 1.4 1.4 1.4 0 ###
2022-Dec-20 Tue 1.42 1.425 1.4 1.4 ### ### ###
2022-Dec-19 Mon ### ### ### ### 0 0.0
2022-Dec-16 Fri ### ### ### ### 0 0.0
2022-Dec-15 Thu ### ### ### ### 0 0.0
2022-Dec-14 Wed 1.4 1.4 ### ### 5,328 3,729 16.6 16.6 0.0
2022-Dec-13 Tue 1.4 1.4 1.4 1.4 ### ### ###
2022-Dec-12 Mon 1.41 1.41 1.4 1.4 5,289 ### ### ### ###
2022-Dec-09 Fri 1.4 1.4 1.4 1.4 72.7 72.7 ###
2022-Dec-08 Thu 1.4 1.4 1.4 1.4 75.9 75.9 ###
2022-Dec-07 Wed ### ### ### ### 39.6 39.6 0.0
2022-Dec-06 Tue ### ### ### ### 441 0 ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 0 0.0
2022-Dec-02 Fri ### ### ### ### 0 0.0
2022-Dec-01 Thu 1.355 1.355 ### ### 36.3 36.3 0.0
2022-Nov-30 Wed 1.41 1.41 1.41 1.41 753 ### 60.7 60.7 ###
2022-Nov-29 Tue ### ### ### ### 0 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 0 0.0
2022-Nov-24 Thu ### ### ### ### 0 0.0
2022-Nov-23 Wed ### ### ### ### 0 0.0
2022-Nov-22 Tue 1.425 1.425 ### ### 7.5 7.5 0.0
2022-Nov-21 Mon 1.42 1.42 1.42 1.42 0 ###
2022-Nov-18 Fri 1.42 1.42 1.42 1.42 ### ### ###
2022-Nov-17 Thu 1.43 1.43 1.425 1.425 2,684 ### 36.1 36.1 ###
2022-Nov-16 Wed 1.45 1.45 1.43 1.43 ### ### 0.1
2022-Nov-15 Tue ### ### ### ### 0 0.0
2022-Nov-14 Mon ### ### ### ### 0 0.0
2022-Nov-11 Fri ### ### ### ### 0 0.0
2022-Nov-10 Thu ### ### ### ### 0 0.0
2022-Nov-09 Wed 1.45 1.5 1.45 ### 2,672 3,941 ### ### 0.0
2022-Nov-08 Tue 1.45 1.45 1.45 1.45 0 ###
2022-Nov-07 Mon 1.45 1.45 1.45 1.45 0 ###
2022-Nov-04 Fri 1.45 1.45 1.45 1.45 0 ###
2022-Nov-03 Thu 1.45 1.45 1.45 1.45 0 ###
2022-Nov-02 Wed 1.45 1.45 1.45 1.45 1,059 ### ### ### ###
2022-Nov-01 Tue 1.45 1.45 1.45 1.45 57.7 57.7 ###
2022-Oct-31 Mon 1.48 1.48 1.48 1.48 ### ### 0.1
2022-Oct-28 Fri 1.55 1.55 1.55 1.55 0 ###
2022-Oct-27 Thu 1.55 1.56 1.49 1.55 66.3 66.3 ###
2022-Oct-26 Wed 1.49 1.49 1.49 1.49 0 ###
2022-Oct-25 Tue 1.55 1.56 1.49 1.49 13.9 13.9 ###
2022-Oct-24 Mon 1.52 1.55 1.5 1.55 83.9 83.9 ###
2022-Oct-21 Fri ### 1.5 1.45 1.5 22,044 ### 74.0 74.0 0.1
2022-Oct-20 Thu 1.43 1.43 1.43 1.43 0 0.1
2022-Oct-19 Wed 1.43 1.43 1.43 1.43 67.9 67.9 0.1
2022-Oct-18 Tue 1.43 1.43 1.43 1.43 0 0.1
2022-Oct-17 Mon 1.43 1.43 1.43 1.43 0 0.1
2022-Oct-14 Fri 1.43 1.43 1.43 1.43 0 0.1
2022-Oct-13 Thu 1.44 1.44 1.43 1.43 2,775 3,982 ### ### 0.1
2022-Oct-12 Wed 1.4 1.4 1.4 1.4 0 ###
2022-Oct-11 Tue 1.4 1.4 1.4 1.4 0 ###
2022-Oct-10 Mon 1.4 1.4 1.4 1.4 24 ### ### ### ###
2022-Oct-07 Fri 1.45 1.45 ### ### 1,554 1,126 12.6 12.6 0.0
2022-Oct-06 Thu 1.43 1.43 1.43 1.43 0 0.1
2022-Oct-05 Wed 1.43 1.43 1.43 1.43 62.6 62.6 0.1
2022-Oct-04 Tue 1.5 1.5 1.5 1.5 0 0.1
2022-Oct-03 Mon 1.5 1.5 1.5 1.5 428 642 78.4 78.4 0.1
2022-Sep-30 Fri 1.5 1.5 1.5 1.5 0 0.1
2022-Sep-29 Thu 1.5 1.5 1.5 1.5 0 0.1
2022-Sep-28 Wed 1.5 1.5 1.5 1.5 0 0.1
2022-Sep-27 Tue 1.5 1.5 1.5 1.5 0 0.1
2022-Sep-26 Mon 1.5 1.5 1.5 1.5 0 0.1
2022-Sep-23 Fri 1.5 1.5 1.5 1.5 851 1,276 83.2 83.2 0.1
2022-Sep-21 Wed ### ### ### ### 0 0.0
2022-Sep-20 Tue ### ### ### ### 2 0 ### ### 0.0
2022-Sep-19 Mon 1.46 1.46 1.46 1.46 ### ### 0.1
2022-Sep-16 Fri 1.46 1.46 ### ### ### ### 0.0
2022-Sep-15 Thu 1.46 1.46 1.46 1.46 ### ### 0.1
2022-Sep-14 Wed ### ### ### ### 0 0.0
2022-Sep-13 Tue ### ### ### ### 0 0.0
2022-Sep-12 Mon ### ### ### ### 0 0.0
2022-Sep-09 Fri ### ### ### ### 0 0.0
2022-Sep-08 Thu ### ### ### ### 0 0.0
2022-Sep-07 Wed ### ### ### ### 1,427 0 ### ### 0.0
2022-Sep-06 Tue 1.42 1.42 1.42 1.42 0 ###
2022-Sep-05 Mon 1.42 1.42 1.42 1.42 0 ###
2022-Sep-02 Fri 1.42 1.42 1.42 1.42 0 ###
2022-Sep-01 Thu 1.4 1.42 1.4 1.42 550 775 ### ### ###
2022-Aug-31 Wed ### ### ### ### 58.1 58.1 0.0
2022-Aug-30 Tue ### ### ### ### 0 0.0
2022-Aug-29 Mon ### ### ### ### 0 0.0
2022-Aug-26 Fri 1.48 ### 1.48 ### ### ### 0.0
2022-Aug-25 Thu 1.45 1.45 1.45 1.45 0 ###
2022-Aug-24 Wed 1.45 1.45 1.45 1.45 0 ###
2022-Aug-23 Tue 1.45 1.45 1.45 1.45 1,944 ### ### ### ###
2022-Aug-22 Mon 1.45 1.45 1.45 1.45 ### ### ###
2022-Aug-19 Fri 1.5 1.5 1.5 1.5 0 0.1
2022-Aug-18 Thu 1.5 1.5 1.5 1.5 0 0.1
2022-Aug-17 Wed 1.5 1.5 1.5 1.5 3 4 ### ### 0.1
2022-Aug-16 Tue 1.5 1.5 1.5 1.5 0 0.1
2022-Aug-15 Mon 1.5 1.5 1.5 1.5 0 0.1
2022-Aug-12 Fri 1.5 1.5 1.5 1.5 0 0.1
2022-Aug-11 Thu 1.5 1.5 1.5 1.5 0 0.1
2022-Aug-10 Wed 1.5 1.5 1.5 1.5 350 525 ### ### 0.1
2022-Aug-09 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2022-Aug-08 Mon ### 1.5 ### 1.5 4,544 ### ### ### 0.1
2022-Aug-05 Fri 1.45 1.45 1.45 1.45 0 ###
2022-Aug-04 Thu 1.45 1.45 1.45 1.45 0 ###
2022-Aug-03 Wed 1.45 1.45 1.42 1.45 63.0 63.0 ###
2022-Aug-02 Tue 1.5 1.5 1.5 1.5 0 0.1
2022-Aug-01 Mon ### 1.5 ### 1.5 347 ### 75.8 75.8 0.1
2022-Jul-29 Fri 1.5 1.5 1.5 1.5 6,241 ### 63.7 63.7 0.1
2022-Jul-28 Thu 1.47 1.47 1.47 1.47 1,042 ### ### ### ###
2022-Jul-27 Wed 1.44 1.44 1.44 1.44 0 0.1
2022-Jul-26 Tue 1.44 1.44 1.44 1.44 0 0.1
2022-Jul-25 Mon 1.44 1.44 1.44 1.44 0 0.1
2022-Jul-22 Fri 1.44 1.44 1.44 1.44 67.3 67.3 0.1
2022-Jul-21 Thu 1.445 1.445 1.445 1.445 1,559 2,252 ### ### ###
2022-Jul-20 Wed 1.4 1.4 1.4 1.4 0 ###
2022-Jul-19 Tue 1.4 1.4 1.4 1.4 0 ###
2022-Jul-18 Mon 1.4 1.4 1.4 1.4 0 ###
2022-Jul-15 Fri 1.4 1.4 1.4 1.4 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>
     Prev Section 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 2024-04-28 01:56:27 thru 2024-04-28 01:56:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000