|
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-Jun-02 06:20:17 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RND) RAND MINING LIMITED Daily Prices Page 37...
|
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 31st 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 |
2008-Feb-01 Fri
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2008-Jan-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-29 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 77.0
| 77.0
| 0.1 |
2008-Jan-25 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Jan-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-22 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2008-Jan-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-17 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Jan-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-11 Fri
| 0.8
| 0.85
| 0.8
| 0.85
|
|
| 96.8
| 96.8
| ### |
2008-Jan-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-08 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Jan-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-03 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 3,889
| 2,722
| ###
| ###
| ### |
2008-Jan-02 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Dec-31 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 66,689
| ###
| ###
| ###
| ### |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Dec-19 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 9,375
| ###
| ###
| ###
| ### |
2007-Dec-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-17 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-06 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-04 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 68.0
| 68.0
| ### |
2007-Dec-03 Mon
| 0.76
| 0.76
| 0.75
| 0.75
| 12,472
| ###
| ###
| ###
| ### |
2007-Nov-30 Fri
| 0.845
| 0.845
| 0.845
| 0.845
| 1,175
| ###
| 60.5
| 60.5
| ### |
2007-Nov-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-28 Wed
| 0.85
| 0.85
| 0.85
| 0.85
| 6,250
| ###
| ###
| ###
| ### |
2007-Nov-27 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-26 Mon
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-19 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 67.2
| 67.2
| ### |
2007-Nov-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-15 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2007-Nov-14 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-13 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 67.6
| 67.6
| 0.1 |
2007-Nov-12 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-09 Fri
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 66.8
| 66.8
| 0.1 |
2007-Nov-08 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Nov-07 Wed
| 0.74
| 0.75
| 0.7
| 0.7
|
|
| 4.7
| 4.7
| ### |
2007-Nov-06 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 64.9
| 64.9
| ### |
2007-Nov-05 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 22,121
| 0
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-26 Fri
| 0.7
| 0.7
| ###
| ###
| 47,879
| 16,757
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-23 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 60.6
| 60.6
| ### |
2007-Oct-22 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-17 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2007-Oct-12 Fri
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| 12.5
| 12.5
| ### |
2007-Oct-11 Thu
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 61.1
| 61.1
| 0.1 |
2007-Oct-10 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-09 Tue
| 0.75
| 0.85
| 0.75
| 0.85
| 55,847
| 44,677
| ###
| ###
| ### |
2007-Oct-08 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 24,840
| ###
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 0.74
| 0.75
| 0.74
| 0.75
| 80,750
| 60,158
| 75.5
| 75.5
| ### |
2007-Oct-04 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 73.1
| 73.1
| 0.1 |
2007-Oct-03 Wed
| 0.73
| 0.74
| 0.73
| 0.74
|
|
| 80.4
| 80.4
| 0.1 |
2007-Oct-02 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-01 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-26 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-25 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-24 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 62.2
| 62.2
| 0.1 |
2007-Sep-21 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 6,250
| 4,375
| 61.4
| 61.4
| ### |
2007-Sep-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-19 Wed
| 0.755
| 0.755
| 0.75
| 0.75
|
|
| 30.6
| 30.6
| ### |
2007-Sep-18 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 80.0
| 80.0
| ### |
2007-Sep-17 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2007-Sep-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-11 Tue
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-30 Thu
| 0.56
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| 0.56
| 0.56
|
|
| 3.1
| 3.1
| ### |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 0.48
| 0.55
| 0.48
| 0.55
|
|
| 99.3
| 99.3
| ### |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 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 2024-06-02 18:20:17 thru 2024-06-02 18:20:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|