Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-May-06 04:36:18 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

(TSN) THE SUSTAINABLE NUTRITION GROUP LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for TSN    Limits Next Section


Company Details for (TSN) THE SUSTAINABLE NUTRITION GROUP LTD

Listing Code TSN
Listing Name THE SUSTAINABLE NUTRITION GROUP LTD
GICS Sector Food
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for TSN .. Monday 7th August 2023

TSN 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 ### 197,058,320 ###


Font Format Legend

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


End of day Prices (full format),

1200 Days for (TSN) THE SUSTAINABLE NUTRITION GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### ### ### ### ### 0.0
2011-Oct-17 Mon ### ### ### ### 0 0.0
2011-Oct-14 Fri ### ### ### ### 467,142 0 71.1 71.1 0.0
2011-Oct-13 Thu ### ### ### ### 0 0.0
2011-Oct-12 Wed ### ### ### ### 0 0.0
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 62.6 62.6 0.0
2011-Oct-07 Fri ### ### ### ### 0 0.0
2011-Oct-06 Thu ### ### ### ### 152,776 0 ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 578,125 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 71.4 71.4 0.0
2011-Oct-03 Mon ### ### ### ### ### ### 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu ### ### ### ### ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 71.0 71.0 0.0
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 0 0.0
2011-Sep-23 Fri ### ### ### ### 0 0.0
2011-Sep-22 Thu ### ### ### ### 0 0.0
2011-Sep-21 Wed ### ### ### ### 74.7 74.7 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 0 0.0
2011-Sep-14 Wed ### ### ### ### 0 0.0
2011-Sep-13 Tue ### ### ### ### 0 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 63.1 63.1 0.0
2011-Sep-08 Thu ### ### ### ### 0 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 76.5 76.5 0.0
2011-Sep-05 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### ### ### 0 0.0
2011-Aug-31 Wed ### ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 72.3 72.3 0.0
2011-Aug-29 Mon ### ### ### ### 60.4 60.4 0.0
2011-Aug-26 Fri ### ### ### ### 70.4 70.4 0.0
2011-Aug-25 Thu ### ### ### ### 0 0.0
2011-Aug-24 Wed ### ### ### ### 78.0 78.0 0.0
2011-Aug-23 Tue ### ### ### ### 0 0.0
2011-Aug-22 Mon ### ### ### ### ### ### 0.0
2011-Aug-19 Fri ### ### ### ### 0 0.0
2011-Aug-18 Thu ### ### ### ### 81.6 81.6 0.0
2011-Aug-17 Wed ### ### ### ### 554,420 0 ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 77.1 77.1 0.0
2011-Aug-15 Mon ### ### ### ### 60.1 60.1 0.0
2011-Aug-12 Fri ### ### ### ### ### ### 0.0
2011-Aug-11 Thu ### ### ### ### ### ### 0.0
2011-Aug-10 Wed ### ### ### ### 90.3 90.3 0.0
2011-Aug-09 Tue ### ### ### ### ### ### 0.0
2011-Aug-08 Mon ### ### ### ### ### ### 0.0
2011-Aug-05 Fri ### ### ### ### ### ### 0.0
2011-Aug-04 Thu ### ### ### ### 97.4 97.4 0.0
2011-Aug-03 Wed ### ### ### ### 0 0.0
2011-Aug-02 Tue ### ### ### ### 98.7 98.7 0.0
2011-Aug-01 Mon ### ### ### ### ### ### 0.0
2011-Jul-29 Fri ### ### ### ### 77.5 77.5 0.0
2011-Jul-28 Thu 0.021 0.021 ### ### ### ### 0.0
2011-Jul-27 Wed ### ### ### ### 1,443,747 0 99.4 99.4 0.0
2011-Jul-26 Tue ### ### ### ### 0 0.0
2011-Jul-25 Mon ### ### ### ### 6.8 6.8 0.0
2011-Jul-22 Fri ### ### ### ### 343,750 0 59.6 59.6 0.0
2011-Jul-21 Thu ### ### ### ### 94.6 94.6 0.0
2011-Jul-20 Wed ### ### ### ### 0 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### ### ### 0.0
2011-Jul-15 Fri ### ### ### ### ### ### 0.0
2011-Jul-14 Thu ### ### ### ### ### ### 0.0
2011-Jul-13 Wed ### ### ### ### 0 0.0
2011-Jul-12 Tue ### ### ### ### 8.8 8.8 0.0
2011-Jul-11 Mon ### ### ### ### ### ### 0.0
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu ### ### ### ### 204,882 0 ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 759,725 0 ### ### 0.0
2011-Jul-05 Tue ### ### ### ### 5.3 5.3 0.0
2011-Jul-04 Mon ### ### ### ### ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 67.0 67.0 0.0
2011-Jun-30 Thu ### ### ### ### ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 0 0.0
2011-Jun-28 Tue ### ### ### ### 75.6 75.6 0.0
2011-Jun-27 Mon ### ### ### ### 13.2 13.2 0.0
2011-Jun-24 Fri ### 0.021 ### ### ### ### 0.0
2011-Jun-23 Thu 0.021 0.021 0.021 0.021 ### ### ###
2011-Jun-22 Wed 0.023 0.023 0.021 0.021 2.1 2.1 ###
2011-Jun-21 Tue 0.022 0.024 0.022 0.023 92.9 92.9 ###
2011-Jun-20 Mon 0.021 0.022 0.021 0.022 95.6 95.6 ###
2011-Jun-17 Fri ### ### ### ### 72.6 72.6 0.0
2011-Jun-16 Thu ### ### ### ### ### ### 0.0
2011-Jun-15 Wed ### ### ### ### 8.5 8.5 0.0
2011-Jun-14 Tue ### ### ### ### 450,543 0 ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 2,849,457 0 ### ### 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### 0.021 ### ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 75.7 75.7 0.0
2011-Jun-06 Mon 0.022 0.022 ### ### ### ### 0.0
2011-Jun-03 Fri 0.024 0.024 0.021 0.022 ### ### ###
2011-Jun-02 Thu 0.022 0.024 0.022 0.024 97.6 97.6 ###
2011-Jun-01 Wed 0.022 0.024 0.021 0.022 1,736,649 39,074 74.7 74.7 ###
2011-May-31 Tue 0.022 0.022 ### 0.022 ### ### ###
2011-May-30 Mon ### ### ### ### 72.5 72.5 0.0
2011-May-27 Fri 0.022 0.022 ### ### 1.7 1.7 0.0
2011-May-26 Thu 0.021 0.021 0.021 0.021 ### ### ###
2011-May-25 Wed 0.022 0.024 0.021 0.021 ### ### ###
2011-May-24 Tue 0.022 0.022 0.022 0.022 72.9 72.9 ###
2011-May-23 Mon 0.023 0.023 0.023 0.023 ### ### ###
2011-May-20 Fri 0.023 0.024 0.023 0.023 ### ### ###
2011-May-19 Thu 0.025 0.025 0.024 0.024 ### ### ###
2011-May-18 Wed 0.025 0.025 0.025 0.025 ### ### ###
2011-May-17 Tue 0.025 0.025 0.025 0.025 698,150 17,453 68.1 68.1 ###
2011-May-16 Mon 0.025 0.027 0.025 0.025 78.4 78.4 ###
2011-May-13 Fri 0.025 0.025 0.025 0.025 ### ### ###
2011-May-12 Thu 0.026 0.026 0.026 0.026 75.6 75.6 ###
2011-May-11 Wed 0.026 0.026 0.025 0.026 68.4 68.4 ###
2011-May-10 Tue 0.028 0.028 0.027 0.027 601,351 ### 11.6 11.6 ###
2011-May-09 Mon 0.028 0.028 0.027 0.028 799,175 21,977 ### ### ###
2011-May-06 Fri 0.026 0.027 0.026 0.027 89.4 89.4 ###
2011-May-05 Thu 0.027 0.029 0.027 0.027 ### ### ###
2011-May-04 Wed 0.026 0.028 0.026 0.026 904,474 24,420 ### ### ###
2011-May-03 Tue 0.026 0.026 0.026 0.026 75.9 75.9 ###
2011-May-02 Mon 0.027 0.027 0.027 0.027 1,192,526 ### 79.8 79.8 ###
2011-Apr-29 Fri 0.027 0.028 0.027 0.028 1,187,374 32,652 ### ### ###
2011-Apr-28 Thu 0.028 0.028 0.027 0.027 ### ### ###
2011-Apr-27 Wed 0.029 0.029 0.028 0.028 ### ### ###
2011-Apr-21 Thu 0.028 0.029 0.028 0.029 ### ### 0.0
2011-Apr-20 Wed 0.028 0.029 0.027 0.027 ### ### ###
2011-Apr-19 Tue 0.028 0.029 0.027 0.029 ### ### 0.0
2011-Apr-18 Mon 0.028 0.028 0.028 0.028 75.3 75.3 ###
2011-Apr-15 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2011-Apr-14 Thu ### ### 0.029 0.029 11.9 11.9 0.0
2011-Apr-13 Wed ### ### ### ### 65.5 65.5 0.0
2011-Apr-12 Tue ### ### ### ### ### ### 0.0
2011-Apr-11 Mon ### ### 0.029 ### 1,919,976 ### ### ### 0.0
2011-Apr-08 Fri ### ### ### ### 63.6 63.6 0.0
2011-Apr-07 Thu ### ### ### ### 72.6 72.6 0.0
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 15,789,729 0 ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 1,079,625 0 95.2 95.2 0.0
2011-Mar-31 Thu ### ### ### ### 3,648,988 0 3.9 3.9 0.0
2011-Mar-30 Wed ### ### ### ### 0 0.0
2011-Mar-29 Tue ### ### ### ### 0 0.0
2011-Mar-28 Mon ### ### ### ### 163,374 0 ### ### 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 93.0 93.0 0.0
2011-Mar-23 Wed ### ### ### ### 15.4 15.4 0.0
2011-Mar-22 Tue ### ### ### ### ### ### 0.0
2011-Mar-21 Mon ### ### ### ### ### ### 0.0
2011-Mar-18 Fri ### ### ### ### 52.0 52.0 0.0
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### ### ### ### ### ### 0.0
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon ### ### ### ### 30.6 30.6 0.0
2011-Mar-11 Fri ### ### ### ### 69.8 69.8 0.0
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 21.7 21.7 0.0
2011-Mar-08 Tue ### ### ### ### 88.0 88.0 0.0
2011-Mar-07 Mon ### ### ### ### 76.3 76.3 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 66.0 66.0 0.0
2011-Mar-02 Wed ### ### ### ### 0 0.0
2011-Mar-01 Tue ### ### ### ### 88,570 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### 61.4 61.4 0.0
2011-Feb-24 Thu ### ### ### ### 70.9 70.9 0.0
2011-Feb-23 Wed ### ### ### ### 6.7 6.7 0.0
2011-Feb-22 Tue 0.041 0.042 ### ### 30.6 30.6 0.0
2011-Feb-21 Mon ### ### ### ### 77.2 77.2 0.0
2011-Feb-18 Fri 0.041 0.042 ### ### ### ### 0.0
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed 0.041 0.041 ### ### 16.4 16.4 0.0
2011-Feb-15 Tue 0.042 0.042 0.042 0.042 ### ### ###
2011-Feb-14 Mon 0.042 0.042 0.042 0.042 0 ###
2011-Feb-11 Fri 0.041 0.042 0.041 0.042 86.3 86.3 ###
2011-Feb-10 Thu 0.044 0.044 0.044 0.044 0 ###
2011-Feb-09 Wed 0.041 0.044 0.041 0.044 ### ### ###
2011-Feb-08 Tue 0.044 0.044 0.041 0.041 ### ### 0.0
2011-Feb-07 Mon 0.043 0.043 0.043 0.043 0 ###
2011-Feb-04 Fri ### 0.043 ### 0.043 98.3 98.3 ###
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### 701,570 0 ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 1,282,258 0 ### ### 0.0
2011-Jan-27 Thu 0.045 0.045 ### ### 0.6 0.6 0.0
2011-Jan-25 Tue 0.045 0.046 0.044 0.044 18.2 18.2 ###
2011-Jan-24 Mon 0.045 0.045 0.044 0.045 ### ### ###
2011-Jan-21 Fri 0.045 0.045 0.044 0.045 78.4 78.4 ###
2011-Jan-20 Thu 0.044 0.046 0.044 0.045 88.0 88.0 ###
2011-Jan-19 Wed 0.046 0.048 0.044 0.045 ### ### ###
2011-Jan-18 Tue 0.044 0.046 0.044 0.046 2,138,221 ### ### ### ###
2011-Jan-17 Mon 0.042 0.045 0.042 0.045 ### ### ###
2011-Jan-14 Fri 0.042 0.042 ### 0.042 1,333,474 ### ### ### ###
2011-Jan-13 Thu 0.044 0.044 0.042 0.042 5.9 5.9 ###
2011-Jan-12 Wed 0.041 0.044 0.041 0.044 95.5 95.5 ###
2011-Jan-11 Tue 0.044 0.044 0.042 0.042 ### ### ###
2011-Jan-10 Mon 0.044 0.048 0.044 0.044 3,125,451 143,770 ### ### ###
2011-Jan-07 Fri 0.043 0.043 0.041 0.043 203,184 ### 73.3 73.3 ###
2011-Jan-06 Thu 0.041 0.041 0.041 0.041 0 0.0
2011-Jan-05 Wed 0.041 0.043 0.041 0.041 ### ### 0.0
2011-Jan-04 Tue 0.041 0.045 0.041 0.042 ### ### ###
2010-Dec-31 Fri ### 0.041 ### 0.041 94.2 94.2 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 66.5 66.5 0.0
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 93.8 93.8 0.0
2010-Dec-22 Wed ### ### ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 0 0.0
2010-Dec-20 Mon ### ### ### ### ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 13.8 13.8 0.0
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed ### ### ### ### 68.7 68.7 0.0
2010-Dec-14 Tue ### ### ### ### 1,838,950 0 ### ### 0.0
2010-Dec-13 Mon ### ### ### ### ### ### 0.0
2010-Dec-10 Fri ### ### ### ### ### ### 0.0
2010-Dec-09 Thu ### ### ### ### 85.0 85.0 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### ### ### ### 0.0
2010-Dec-06 Mon ### ### ### ### 13.5 13.5 0.0
2010-Dec-03 Fri ### ### ### ### ### ### 0.0
2010-Dec-02 Thu ### ### ### ### 87.5 87.5 0.0
2010-Dec-01 Wed ### ### ### ### 68.6 68.6 0.0
2010-Nov-30 Tue ### ### ### ### ### ### 0.0
2010-Nov-29 Mon ### ### ### ### 15.9 15.9 0.0
2010-Nov-26 Fri ### ### ### ### ### ### 0.0
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue ### ### ### ### 79.0 79.0 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### 0 0.0
2010-Nov-17 Wed ### ### ### ### 0 0.0
2010-Nov-16 Tue ### ### ### ### 0 0.0
2010-Nov-15 Mon ### ### ### ### 0 0.0
2010-Nov-12 Fri ### ### ### ### 0 0.0
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed ### ### ### ### 88.1 88.1 0.0
2010-Nov-09 Tue ### ### ### ### 70.0 70.0 0.0
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 65.9 65.9 0.0
2010-Nov-04 Thu ### ### ### ### 13.4 13.4 0.0
2010-Nov-03 Wed ### ### ### ### 67.1 67.1 0.0
2010-Nov-02 Tue ### ### ### ### 0 0.0
2010-Nov-01 Mon ### ### ### ### 0 0.0
2010-Oct-29 Fri ### ### ### ### 0 0.0
2010-Oct-28 Thu ### ### ### ### 1,153,150 0 ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 77.8 77.8 0.0
2010-Oct-26 Tue ### ### ### ### ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 419,921 0 ### ### 0.0
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 95.8 95.8 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### ### ### 0.0
2010-Oct-18 Mon ### ### ### ### ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 1,980,576 0 ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0

     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 2025-05-06 04:36:18 thru 2025-05-06 04:36:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000