Stock Trading: www.OzSuper.com Logo 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 Thu 24-Apr-25 08:33:46 PM 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

(RSN) RENISON CONSOLIDATED MINES NL Daily Prices Page 5...

     Prev Section TOC    Company Info for RSN    Limits Next Section


Company Details for (RSN) RENISON CONSOLIDATED MINES NL

Listing Code RSN
Listing Name RENISON CONSOLIDATED MINES NL
GICS Sector Materials
ISIN Name RENISON CONSOLIDATED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RSN2


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for RSN .. Wednesday 30th January 2013

RSN 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 ### 136,617,247 ###


Font Format Legend

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


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (RSN) RENISON CONSOLIDATED MINES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2003-Jul-17 Thu 0.028 0.028 0.026 0.026 932,645 25,181 3.2 3.2 ###
2003-Jul-16 Wed 0.029 0.029 0.029 0.029 63.7 63.7 0.0
2003-Jul-15 Tue 0.029 ### 0.029 ### 90.8 90.8 0.0
2003-Jul-14 Mon 0.029 0.029 0.029 0.029 ### ### 0.0
2003-Jul-11 Fri 0.027 ### 0.027 ### 97.8 97.8 0.0
2003-Jul-10 Thu 0.029 ### 0.029 ### ### ### 0.0
2003-Jul-09 Wed 0.029 0.029 0.027 0.027 ### ### ###
2003-Jul-08 Tue 0.027 0.029 0.027 0.029 97.2 97.2 0.0
2003-Jul-07 Mon 0.028 0.028 0.027 0.027 7.3 7.3 ###
2003-Jul-04 Fri 0.028 0.028 0.028 0.028 326,250 ### ### ### ###
2003-Jul-03 Thu 0.025 ### 0.025 0.025 ### ### ###
2003-Jul-02 Wed 0.028 0.028 0.025 0.025 543,355 ### ### ### ###
2003-Jul-01 Tue 0.027 0.027 0.027 0.027 68.9 68.9 ###
2003-Jun-30 Mon 0.025 0.027 0.025 0.027 302,187 7,856 ### ### ###
2003-Jun-27 Fri 0.028 0.028 0.027 0.027 ### ### ###
2003-Jun-25 Wed 0.029 0.029 0.028 0.028 ### ### ###
2003-Jun-24 Tue 0.029 ### 0.029 0.029 300,425 4,356 ### ### 0.0
2003-Jun-23 Mon ### ### 0.029 ### 72.4 72.4 0.0
2003-Jun-20 Fri 0.029 ### 0.029 ### ### ### 0.0
2003-Jun-19 Thu ### ### 0.029 0.029 2.0 2.0 0.0
2003-Jun-18 Wed ### ### ### ### 88.7 88.7 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 98.0 98.0 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 0 0.0
2003-Jun-05 Thu ### ### ### ### 12.3 12.3 0.0
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### ### ### 0.0
2003-May-30 Fri ### ### ### ### ### ### 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### ### ### 0.0
2003-May-27 Tue ### ### ### ### 1.3 1.3 0.0
2003-May-26 Mon 0.042 0.043 ### ### 7.0 7.0 0.0
2003-May-23 Fri ### 0.041 ### 0.041 ### ### 0.0
2003-May-22 Thu ### ### ### ### 98.0 98.0 0.0
2003-May-21 Wed ### ### ### ### 99.3 99.3 0.0
2003-May-20 Tue ### ### ### ### 1.8 1.8 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 72.3 72.3 0.0
2003-May-15 Thu 0.028 ### 0.028 ### 98.4 98.4 0.0
2003-May-14 Wed 0.028 ### 0.028 0.029 92.5 92.5 0.0
2003-May-13 Tue 0.027 0.028 0.027 0.027 ### ### ###
2003-May-12 Mon 0.028 ### 0.026 ### ### ### 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu 0.029 ### 0.029 ### ### ### 0.0
2003-May-07 Wed 0.029 0.029 0.028 0.028 11.7 11.7 ###
2003-May-06 Tue ### ### 0.024 0.028 ### ### ###
2003-May-05 Mon ### ### ### ### 32,741 0 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### 70.2 70.2 0.0
2003-Apr-30 Wed ### ### ### ### 197,243 0 ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 0 0.0
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 92.5 92.5 0.0
2003-Apr-11 Fri ### ### ### ### 72.1 72.1 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### 95.0 95.0 0.0
2003-Apr-08 Tue 0.029 ### 0.029 ### ### ### 0.0
2003-Apr-07 Mon 0.027 0.028 0.027 0.028 90.6 90.6 ###
2003-Apr-04 Fri 0.029 0.029 0.029 0.029 0 0.0
2003-Apr-03 Thu 0.027 0.029 0.027 0.029 23,243 650 96.5 96.5 0.0
2003-Apr-02 Wed 0.025 0.025 0.025 0.025 78.6 78.6 ###
2003-Apr-01 Tue 0.025 0.025 0.025 0.025 0 ###
2003-Mar-31 Mon 0.025 0.025 0.025 0.025 73.1 73.1 ###
2003-Mar-28 Fri 0.024 0.027 0.024 0.026 211,757 ### ### ### ###
2003-Mar-27 Thu 0.026 0.026 0.026 0.026 0 ###
2003-Mar-26 Wed 0.025 0.026 0.024 0.026 ### ### ###
2003-Mar-25 Tue 0.025 0.025 0.025 0.025 0 ###
2003-Mar-24 Mon 0.025 0.025 0.025 0.025 79.4 79.4 ###
2003-Mar-21 Fri 0.025 0.025 0.025 0.025 67.7 67.7 ###
2003-Mar-20 Thu 0.026 0.026 0.025 0.025 ### ### ###
2003-Mar-19 Wed 0.026 0.026 0.025 0.025 ### ### ###
2003-Mar-18 Tue 0.026 0.026 0.026 0.026 62.8 62.8 ###
2003-Mar-17 Mon 0.026 0.026 0.026 0.026 0 ###
2003-Mar-14 Fri 0.026 0.026 0.025 0.026 1,032,779 ### 69.1 69.1 ###
2003-Mar-13 Thu 0.026 0.026 0.026 0.026 78.7 78.7 ###
2003-Mar-12 Wed 0.027 0.027 0.027 0.027 ### ### ###
2003-Mar-11 Tue 0.027 0.027 0.027 0.027 0 ###
2003-Mar-10 Mon 0.027 0.027 0.027 0.027 0 ###
2003-Mar-07 Fri 0.027 0.027 0.027 0.027 79.7 79.7 ###
2003-Mar-06 Thu 0.027 0.027 0.027 0.027 78.6 78.6 ###
2003-Mar-05 Wed 0.026 0.026 0.026 0.026 78.7 78.7 ###
2003-Mar-04 Tue 0.026 0.026 0.026 0.026 ### ### ###
2003-Mar-03 Mon 0.027 0.027 0.026 0.026 112,244 2,974 ### ### ###
2003-Feb-28 Fri 0.027 0.027 0.026 0.026 ### ### ###
2003-Feb-27 Thu 0.026 0.026 0.026 0.026 ### ### ###
2003-Feb-26 Wed 0.026 0.026 0.026 0.026 ### ### ###
2003-Feb-25 Tue 0.028 0.028 0.026 0.026 4.2 4.2 ###
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri 0.027 ### 0.026 ### 98.4 98.4 0.0
2003-Feb-20 Thu 0.027 0.027 0.027 0.027 81.4 81.4 ###
2003-Feb-19 Wed ### ### ### ### 73.7 73.7 0.0
2003-Feb-18 Tue ### ### 0.026 0.026 395,550 5,142 ### ### ###
2003-Feb-17 Mon ### ### ### ### 5,486 0 ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 0 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 12,625 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 343,342 0 ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 5.1 5.1 0.0
2003-Feb-07 Fri ### ### ### ### 70.5 70.5 0.0
2003-Feb-06 Thu ### ### ### ### ### ### 0.0
2003-Feb-05 Wed ### ### ### ### 111,350 0 ### ### 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### 46,180 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### ### ### 0.0
2003-Jan-29 Wed ### ### ### ### 97.5 97.5 0.0
2003-Jan-28 Tue ### ### ### ### 82.3 82.3 0.0
2003-Jan-24 Fri ### ### ### ### 73.9 73.9 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 0 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 0 0.0
2003-Jan-16 Thu ### ### ### ### 10.6 10.6 0.0
2003-Jan-15 Wed ### ### ### ### 9.4 9.4 0.0
2003-Jan-14 Tue ### ### ### ### 0 0.0
2003-Jan-13 Mon ### ### ### ### 557,250 0 ### ### 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 69.6 69.6 0.0
2003-Jan-08 Wed ### ### ### ### 151,250 0 1.4 1.4 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 99.8 99.8 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### ### ### 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### 0.041 ### ### 550,970 ### ### ### 0.0
2002-Dec-20 Fri ### ### ### ### 67.1 67.1 0.0
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed 0.044 0.044 ### ### ### ### 0.0
2002-Dec-17 Tue ### ### 0.047 0.047 441,870 10,383 ### ### ###
2002-Dec-16 Mon ### ### 0.046 ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### ### ### 0.0
2002-Dec-12 Thu ### 0.075 ### 0.075 96.6 96.6 0.0
2002-Dec-11 Wed ### ### ### ### 88.1 88.1 0.0
2002-Dec-10 Tue ### ### ### ### 0 0.0
2002-Dec-09 Mon 0.075 0.075 ### ### 4.5 4.5 0.0
2002-Dec-06 Fri 0.075 0.075 0.075 0.075 72.8 72.8 0.0
2002-Dec-05 Thu 0.076 0.076 0.075 0.075 18.5 18.5 0.0
2002-Dec-04 Wed 0.084 0.084 0.076 ### 6.6 6.6 0.0
2002-Dec-03 Tue ### ### ### ### 76.7 76.7 0.0
2002-Dec-02 Mon 0.085 0.085 0.085 0.085 ### ### ###
2002-Nov-29 Fri 0.085 ### 0.085 ### ### ### 0.0
2002-Nov-28 Thu 0.086 ### 0.086 ### ### ### 0.0
2002-Nov-27 Wed 0.078 0.085 0.078 0.085 ### ### ###
2002-Nov-26 Tue 0.074 0.074 0.074 0.074 208,350 ### 75.4 75.4 0.0
2002-Nov-25 Mon 0.075 0.075 0.075 0.075 72.7 72.7 0.0
2002-Nov-22 Fri 0.075 0.075 0.074 0.075 70.8 70.8 0.0
2002-Nov-21 Thu 0.075 0.075 0.075 0.075 0 0.0
2002-Nov-20 Wed 0.078 ### 0.075 0.075 6.5 6.5 0.0
2002-Nov-19 Tue ### ### 0.074 ### 38,226 ### ### ### 0.0
2002-Nov-18 Mon 0.082 0.082 ### ### ### ### 0.0
2002-Nov-15 Fri 0.082 0.082 0.082 0.082 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed 0.085 0.085 ### ### 5.5 5.5 0.0
2002-Nov-12 Tue 0.084 0.084 0.084 0.084 0 ###
2002-Nov-11 Mon 0.085 0.085 0.081 0.084 214,050 ### ### ### ###
2002-Nov-08 Fri 0.081 0.084 0.081 0.084 43,624 ### ### ### ###
2002-Nov-07 Thu 0.084 0.084 0.084 0.084 21,376 ### 77.3 77.3 ###
2002-Nov-06 Wed 0.085 0.085 0.084 0.084 74,624 ### ### ### ###
2002-Nov-05 Tue 0.085 0.085 0.085 0.085 0 ###
2002-Nov-04 Mon 0.085 0.085 0.085 0.085 ### ### ###
2002-Nov-01 Fri 0.082 0.083 0.082 0.083 ### ### 0.0
2002-Oct-31 Thu 0.084 0.088 0.084 0.088 14,157 ### 94.1 94.1 ###
2002-Oct-30 Wed 0.084 0.088 0.084 0.088 57,343 ### ### ### ###
2002-Oct-29 Tue 0.084 0.084 0.084 0.084 ### ### ###
2002-Oct-28 Mon 0.084 0.084 0.084 0.084 73.4 73.4 ###
2002-Oct-25 Fri 0.088 0.088 0.088 0.088 ### ### ###
2002-Oct-24 Thu 0.085 0.085 0.085 0.085 0 ###
2002-Oct-23 Wed 0.085 0.085 0.085 0.085 0 ###
2002-Oct-22 Tue 0.076 0.085 0.076 0.085 ### ### ###
2002-Oct-21 Mon ### ### ### ### 0 0.0
2002-Oct-18 Fri 0.074 ### 0.074 ### 150,881 5,582 96.7 96.7 0.0
2002-Oct-17 Thu 0.077 ### 0.077 ### ### ### 0.0
2002-Oct-16 Wed 0.074 0.074 0.074 0.074 0 0.0
2002-Oct-15 Tue 0.074 0.074 0.074 0.074 ### ### 0.0
2002-Oct-14 Mon 0.078 0.078 0.078 0.078 0 0.0
2002-Oct-11 Fri 0.078 0.078 0.078 0.078 74.5 74.5 0.0
2002-Oct-10 Thu 0.075 0.075 0.073 0.073 12.1 12.1 0.0
2002-Oct-09 Wed 0.073 ### 0.073 0.075 91.4 91.4 0.0
2002-Oct-08 Tue 0.073 0.073 0.073 0.073 0 0.0
2002-Oct-07 Mon ### ### 0.073 0.073 ### ### 0.0
2002-Oct-04 Fri ### ### 0.074 0.074 2.0 2.0 0.0
2002-Oct-03 Thu ### ### ### ### 99.0 99.0 0.0
2002-Oct-02 Wed ### ### ### ### 0 0.0
2002-Oct-01 Tue ### ### ### ### 0 0.0
2002-Sep-30 Mon ### ### ### ### 67,982 0 68.1 68.1 0.0
2002-Sep-27 Fri ### ### ### ### 199,329 0 ### ### 0.0
2002-Sep-26 Thu ### ### ### ### 15.5 15.5 0.0
2002-Sep-25 Wed ### ### ### ### ### ### 0.0
2002-Sep-24 Tue ### ### ### ### 445,384 0 2.8 2.8 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### ### ### ### 218,384 0 ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 233,489 0 ### ### 0.0
2002-Sep-18 Wed ### ### ### ### 187,748 0 ### ### 0.0
2002-Sep-17 Tue ### ### ### ### 359,152 0 ### ### 0.0
2002-Sep-16 Mon ### ### ### ### ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 0 0.0
2002-Sep-12 Thu ### ### ### ### 5.8 5.8 0.0
2002-Sep-11 Wed ### ### ### ### 10.0 10.0 0.0
2002-Sep-10 Tue ### ### ### ### 40,952 0 93.9 93.9 0.0
2002-Sep-09 Mon ### ### ### ### 412,675 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 206,625 0 ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 279,357 0 ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 318,024 0 ### ### 0.0
2002-Sep-03 Tue ### ### ### ### 208,250 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 1,125,789 0 ### ### 0.0
2002-Aug-29 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5
     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 2024-04-25 20:33:46 thru 2024-04-25 20:33:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000