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 Sat 24-May-04 08:42:37 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

(TRG) TREASURY GROUP LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for TRG    Limits Next Section


Company Details for (TRG) TREASURY GROUP LIMITED

Listing Code TRG
Listing Name TREASURY GROUP LIMITED
GICS Sector Diversified Financials
ISIN Name TREASURY GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TRG4


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for TRG .. Thursday 22nd October 2015

TRG 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 0.48 1 ###
MAX 16.75 ### ###


Font Format Legend

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


End of day Prices (full format),

150 Days for (TRG) TREASURY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.29
2009-Nov-13 Fri 5.55 5.56 5.45 5.45 ### ### ###
2009-Nov-12 Thu 5.49 5.7 5.49 5.54 22,773 ### ### ### 0.4
2009-Nov-11 Wed 5.5 ### 5.45 5.46 ### ### ###
2009-Nov-10 Tue 5.45 5.48 5.42 5.46 70.8 70.8 ###
2009-Nov-09 Mon 5.4 5.42 ### 5.41 60.5 60.5 ###
2009-Nov-06 Fri 5.2 5.45 5.2 5.21 18,452 98,256 63.8 63.8 0.4
2009-Nov-05 Thu 5.2 5.2 ### ### 28,077 ### ### ### 0.0
2009-Nov-04 Wed 5.26 5.26 ### ### 16.2 16.2 0.0
2009-Nov-03 Tue 5.28 5.28 5.28 5.28 ### ### 0.4
2009-Nov-02 Mon 5.48 5.48 5.26 5.26 10,829 58,151 ### ### 0.4
2009-Oct-30 Fri 5.47 5.51 5.4 5.48 37,886 ### ### ### ###
2009-Oct-29 Thu 5.4 5.45 ### 5.45 86.6 86.6 ###
2009-Oct-28 Wed 5.46 5.49 5.4 5.4 40.3 40.3 0.4
2009-Oct-27 Tue 5.55 5.55 5.45 5.45 33.2 33.2 ###
2009-Oct-26 Mon 5.7 5.7 ### ### 4,222 ### ### ### 0.0
2009-Oct-23 Fri 5.75 5.75 5.56 5.74 36.0 36.0 0.4
2009-Oct-22 Thu ### ### ### ### 93.9 93.9 0.0
2009-Oct-21 Wed ### ### 5.27 ### ### ### 0.0
2009-Oct-20 Tue 5.4 ### 5.4 5.45 ### ### ###
2009-Oct-19 Mon ### ### 5.21 5.4 13.6 13.6 0.4
2009-Oct-16 Fri ### 5.7 5.53 5.53 33,255 186,726 ### ### ###
2009-Oct-15 Thu ### ### ### ### 93.6 93.6 0.0
2009-Oct-14 Wed 5.29 5.29 5.25 5.26 25.6 25.6 0.4
2009-Oct-13 Tue 5.22 ### ### ### 76.3 76.3 0.0
2009-Oct-12 Mon 5.27 ### 5.23 5.25 ### ### 0.4
2009-Oct-09 Fri ### 5.4 5.23 5.23 27.9 27.9 ###
2009-Oct-07 Wed 5.4 5.4 5.2 ### 6,251 ### ### ### 0.0
2009-Oct-06 Tue 5.5 5.5 5.4 5.4 ### ### 0.4
2009-Oct-05 Mon 5.52 5.55 5.5 5.5 25,979 ### 37.0 37.0 0.4
2009-Oct-02 Fri 5.51 5.53 5.5 5.5 40.2 40.2 0.4
2009-Oct-01 Thu ### ### 5.56 ### 39,184 ### 72.3 72.3 0.0
2009-Sep-30 Wed ### ### 5.55 5.55 29.8 29.8 ###
2009-Sep-29 Tue 5.55 5.55 5.55 5.55 5,476 ### 70.0 70.0 ###
2009-Sep-28 Mon ### ### 5.5 5.5 17,142 47,140 ### ### 0.4
2009-Sep-25 Fri 5.59 5.59 5.5 5.5 23.8 23.8 0.4
2009-Sep-24 Thu 5.57 ### 5.54 5.56 ### ### 0.4
2009-Sep-23 Wed ### ### 5.57 5.57 27.5 27.5 0.4
2009-Sep-22 Tue 5.52 ### 5.52 ### 20,343 56,146 ### ### 0.0
2009-Sep-21 Mon 5.48 ### 5.48 5.5 128,220 351,322 73.5 73.5 0.4
2009-Sep-18 Fri 5.41 5.5 5.4 5.4 107,027 ### ### ### 0.4
2009-Sep-17 Thu 5.44 5.45 5.4 5.42 15,150 82,188 ### ### 0.4
2009-Sep-16 Wed 5.5 5.5 5.45 5.45 32,146 ### ### ### ###
2009-Sep-15 Tue 5.48 5.5 5.47 5.5 343,922 ### ### ### 0.4
2009-Sep-14 Mon 5.46 ### 5.46 5.5 79.9 79.9 0.4
2009-Sep-11 Fri 5.22 5.46 5.22 5.4 84.3 84.3 0.4
2009-Sep-10 Thu ### 5.2 ### 5.2 ### ### ###
2009-Sep-09 Wed 5.2 5.2 ### 5.2 80,920 ### 71.1 71.1 ###
2009-Sep-08 Tue ### 5.2 ### ### 16,879 43,885 63.5 63.5 0.0
2009-Sep-07 Mon ### 5.2 ### ### 78.1 78.1 0.0
2009-Sep-04 Fri ### ### ### ### 33.4 33.4 0.0
2009-Sep-03 Thu 5.2 5.2 ### ### 6,220 16,172 9.5 9.5 0.0
2009-Sep-02 Wed ### ### ### ### 23.1 23.1 0.0
2009-Sep-01 Tue ### ### ### 5.2 10,650 0 ### ### ###
2009-Aug-31 Mon ### ### 5.2 5.2 12,841 33,386 28.8 28.8 ###
2009-Aug-28 Fri ### 5.43 ### ### ### ### 0.0
2009-Aug-27 Thu ### 5.4 ### ### 14,024 ### ### ### 0.0
2009-Aug-26 Wed ### 5.45 ### ### ### ### 0.0
2009-Aug-25 Tue 5.49 5.49 5.41 5.48 ### ### ###
2009-Aug-24 Mon ### 5.4 5.26 5.4 55,656 296,646 ### ### 0.4
2009-Aug-21 Fri ### 5.44 5.26 5.26 2,886 15,440 ### ### 0.4
2009-Aug-20 Thu 5.5 5.5 5.25 5.28 12,080 ### ### ### 0.4
2009-Aug-19 Wed ### ### 5.4 ### ### ### 0.0
2009-Aug-18 Tue ### ### 5.5 5.5 17.8 17.8 0.4
2009-Aug-17 Mon 5.8 5.8 5.75 5.75 36.8 36.8 ###
2009-Aug-14 Fri 5.8 5.85 5.72 5.8 16,749 ### ### ### 0.4
2009-Aug-13 Thu 5.52 5.8 5.52 5.8 24,452 ### ### ### 0.4
2009-Aug-12 Wed 5.48 5.5 ### 5.48 67.4 67.4 ###
2009-Aug-11 Tue ### 5.47 ### 5.47 20,275 55,452 ### ### ###
2009-Aug-10 Mon 5.2 ### 5.2 ### 16,976 ### ### ### 0.0
2009-Aug-07 Fri 5.25 5.25 5.2 5.2 4,480 ### 28.9 28.9 ###
2009-Aug-06 Thu ### ### 5.2 5.21 10.7 10.7 0.4
2009-Aug-05 Wed ### 5.4 ### ### ### ### 0.0
2009-Aug-04 Tue ### 5.4 ### 5.4 58,158 157,026 ### ### 0.4
2009-Aug-03 Mon 5 5 4.8 5 4,827 23,652 66.6 66.6 0.4
2009-Jul-31 Fri ### ### 5 5 51,250 128,125 19.5 19.5 0.4
2009-Jul-30 Thu 5 ### 5 ### 79.5 79.5 0.0
2009-Jul-29 Wed 5 ### 4.89 5 ### ### 0.4
2009-Jul-28 Tue ### ### 5 ### ### ### 0.0
2009-Jul-27 Mon 4.8 ### 4.8 ### 2,384 5,721 ### ### 0.0
2009-Jul-24 Fri 4.75 4.8 ### 4.8 32,777 ### ### ### 0.3
2009-Jul-23 Thu 4.7 4.75 ### ### 49,880 ### ### ### 0.0
2009-Jul-22 Wed ### 4.79 ### 4.75 49,555 118,684 ### ### ###
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon 4.25 ### 4.25 ### 21,158 ### ### ### 0.0
2009-Jul-17 Fri 4.2 4.2 4.2 4.2 0 ###
2009-Jul-16 Thu 4.2 4.2 4.2 4.2 71.4 71.4 ###
2009-Jul-15 Wed 4.2 4.2 ### 4.2 62.4 62.4 ###
2009-Jul-14 Tue ### ### ### ### 19.6 19.6 0.0
2009-Jul-13 Mon 4.25 4.25 ### ### 14,474 30,757 21.5 21.5 0.0
2009-Jul-10 Fri 4.25 4.25 4.2 4.2 4,685 ### 21.8 21.8 ###
2009-Jul-09 Thu 4.25 ### 4.2 4.2 28,359 59,553 ### ### ###
2009-Jul-08 Wed ### 4.4 ### 4.4 85.1 85.1 0.3
2009-Jul-07 Tue 4.4 4.4 ### ### 1,584 3,484 21.1 21.1 0.0
2009-Jul-06 Mon 4.4 4.4 4.4 4.4 455 ### ### ### 0.3
2009-Jul-03 Fri 4.4 4.4 4.4 4.4 3,780 ### 66.4 66.4 0.3
2009-Jul-02 Thu 4.44 4.45 4.44 4.45 2,125 9,445 73.6 73.6 0.3
2009-Jul-01 Wed ### 4.2 ### 4.2 82.5 82.5 ###
2009-Jun-30 Tue 4.2 4.22 ### ### 23.4 23.4 0.0
2009-Jun-29 Mon 4.2 4.2 ### 4.2 10,787 22,652 79.5 79.5 ###
2009-Jun-26 Fri 4.2 4.22 4.2 4.22 9,488 39,944 71.0 71.0 ###
2009-Jun-25 Thu ### ### ### ### 67.5 67.5 0.0
2009-Jun-24 Wed ### ### ### ### 25,373 0 ### ### 0.0
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 8,920 0 38.2 38.2 0.0
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 10,320 0 75.9 75.9 0.0
2009-Jun-17 Wed 4.4 4.4 4.4 4.4 76.4 76.4 0.3
2009-Jun-16 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
2009-Jun-15 Mon 4.51 ### ### 4.4 23.5 23.5 0.3
2009-Jun-12 Fri ### ### 4.51 4.51 13.7 13.7 0.3
2009-Jun-11 Thu 4.5 4.5 4.5 4.5 858 ### ### ### ###
2009-Jun-10 Wed 4.56 4.56 4.49 4.5 ### ### ###
2009-Jun-09 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2009-Jun-05 Fri 4.78 4.78 ### 4.75 ### ### ###
2009-Jun-04 Thu 4.81 4.81 4.75 4.81 ### ### ###
2009-Jun-03 Wed 4.8 4.84 4.75 4.75 5,448 26,123 21.8 21.8 ###
2009-Jun-02 Tue 4.45 ### 4.45 4.55 80.3 80.3 0.3
2009-Jun-01 Mon ### 4.44 ### 4.44 75.1 75.1 0.3
2009-May-29 Fri 4.2 4.25 4.2 4.2 36,821 ### ### ### ###
2009-May-28 Thu ### ### ### 4.2 ### ### ###
2009-May-27 Wed 4.4 4.4 ### ### ### ### 0.0
2009-May-26 Tue 4.45 4.45 4.29 4.29 11.5 11.5 ###
2009-May-25 Mon 4.5 4.5 4.4 4.45 ### ### 0.3
2009-May-22 Fri 4.51 4.55 4.5 4.52 ### ### 0.3
2009-May-21 Thu ### ### 4.5 ### 4,170 9,382 70.4 70.4 0.0
2009-May-20 Wed 4.76 4.76 ### ### ### ### 0.0
2009-May-19 Tue 5 5 4.5 ### 13,142 62,424 ### ### 0.0
2009-May-18 Mon ### 4.8 ### 4.8 91.3 91.3 0.3
2009-May-15 Fri 5 5 ### ### ### ### 0.0
2009-May-14 Thu 4.85 5 4.85 5 ### ### 0.4
2009-May-13 Wed 4.85 ### 4.85 ### 79.0 79.0 0.0
2009-May-12 Tue ### ### ### ### 2,325 0 ### ### 0.0
2009-May-11 Mon 5.2 5.2 ### ### 4,855 12,623 23.7 23.7 0.0
2009-May-08 Fri 5.2 5.2 5.2 5.2 ### ### ###
2009-May-07 Thu 5 5.2 5 5.2 9,422 48,052 ### ### ###
2009-May-06 Wed 4.85 5 4.76 5 10,575 ### ### ### 0.4
2009-May-05 Tue 4.75 ### 4.75 4.82 73.9 73.9 0.3
2009-May-04 Mon ### 4.75 ### 4.75 7,083 16,822 72.1 72.1 ###
2009-May-01 Fri 4.48 4.5 4.45 4.5 ### ### ###
2009-Apr-30 Thu 4.5 4.5 4.48 4.48 27.9 27.9 ###
2009-Apr-29 Wed ### ### ### ### 64.1 64.1 0.0
2009-Apr-28 Tue 4.5 4.5 4.4 4.4 ### ### 0.3
2009-Apr-27 Mon ### ### ### ### 4,952 0 ### ### 0.0
2009-Apr-24 Fri 4.5 4.5 ### ### 13.0 13.0 0.0
2009-Apr-23 Thu 4.42 4.5 4.42 4.5 75.9 75.9 ###
2009-Apr-22 Wed ### ### 4.42 4.42 3,972 8,778 ### ### 0.3
2009-Apr-21 Tue 4.4 4.4 ### 4.4 74.0 74.0 0.3
2009-Apr-20 Mon 4.45 4.55 4.45 4.45 74.2 74.2 0.3
2009-Apr-17 Fri 4.5 4.5 4.42 4.5 8,521 ### 69.5 69.5 ###
2009-Apr-16 Thu ### 4.58 ### 4.5 44,851 ### ### ### ###


<< 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 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 2024-05-04 08:42:37 thru 2024-05-04 08:42:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000