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

Currently Mon 24-Jun-03 11:27:34 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

(AYE) AVOCET RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for AYE    Limits Next Section


Company Details for (AYE) AVOCET RESOURCES LIMITED

Listing Code AYE
Listing Name AVOCET RESOURCES LIMITED
GICS Sector Energy
ISIN Name ASPYRE CAPITAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AYE5


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for AYE .. Tuesday 4th June 2013

AYE 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 0.025 246 0.5
MAX 0.073 843,054 98.4


Font Format Legend

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


End of day Prices (full format),

600 Days for (AYE) AVOCET RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2013-Jul-05 Fri ### ### ### ### 0 0.0
2013-Jul-04 Thu ### ### ### ### 0 0.0
2013-Jul-03 Wed ### ### ### ### 0 0.0
2013-Jul-02 Tue ### ### ### ### 0 0.0
2013-Jul-01 Mon ### ### ### ### 0 0.0
2013-Jun-28 Fri ### ### ### ### 0 0.0
2013-Jun-27 Thu ### ### ### ### 0 0.0
2013-Jun-26 Wed ### ### ### ### 0 0.0
2013-Jun-25 Tue ### ### ### ### 0 0.0
2013-Jun-24 Mon ### ### ### ### 0 0.0
2013-Jun-21 Fri ### ### ### ### 0 0.0
2013-Jun-20 Thu ### ### ### ### 0 0.0
2013-Jun-19 Wed ### ### ### ### 0 0.0
2013-Jun-18 Tue ### ### ### ### 0 0.0
2013-Jun-17 Mon ### ### ### ### 0 0.0
2013-Jun-14 Fri ### ### ### ### 0 0.0
2013-Jun-13 Thu ### ### ### ### 0 0.0
2013-Jun-12 Wed ### ### ### ### 0 0.0
2013-Jun-11 Tue ### ### ### ### 0 0.0
2013-Jun-07 Fri ### ### ### ### 0 0.0
2013-Jun-06 Thu ### ### ### ### 0 0.0
2013-Jun-05 Wed ### ### ### ### 0 0.0
2013-Jun-04 Tue ### 0.041 ### ### 67.3 67.3 0.0
2013-Jun-03 Mon ### ### ### ### 0 0.0
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu ### ### ### ### 75.6 75.6 0.0
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue 0.027 ### 0.027 ### 114,785 1,549 98.4 98.4 0.0
2013-May-27 Mon ### ### 0.025 0.025 42,242 528 ### ### ###
2013-May-24 Fri ### ### ### ### ### ### 0.0
2013-May-23 Thu ### ### ### ### ### ### 0.0
2013-May-22 Wed ### ### ### ### 45,052 0 ### ### 0.0
2013-May-21 Tue ### ### ### ### 1.0 1.0 0.0
2013-May-20 Mon ### ### ### ### 0 0.0
2013-May-17 Fri ### ### ### ### 0 0.0
2013-May-16 Thu ### ### ### ### 23,871 0 80.5 80.5 0.0
2013-May-15 Wed ### ### ### ### 77.2 77.2 0.0
2013-May-14 Tue ### ### ### ### 0 0.0
2013-May-13 Mon ### ### ### ### ### ### 0.0
2013-May-10 Fri ### ### ### ### 0 0.0
2013-May-09 Thu ### ### ### ### 15,549 0 ### ### 0.0
2013-May-08 Wed ### ### ### ### 15,580 0 63.9 63.9 0.0
2013-May-07 Tue ### ### ### ### 54,521 0 ### ### 0.0
2013-May-06 Mon ### ### ### ### 72.6 72.6 0.0
2013-May-03 Fri ### ### ### ### 0 0.0
2013-May-02 Thu ### ### ### ### 197,079 0 ### ### 0.0
2013-May-01 Wed ### ### ### ### 75.7 75.7 0.0
2013-Apr-30 Tue ### ### ### ### ### ### 0.0
2013-Apr-29 Mon ### ### ### ### 33,445 0 ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 122,020 0 93.4 93.4 0.0
2013-Apr-24 Wed 0.029 0.029 0.029 0.029 0 0.0
2013-Apr-23 Tue 0.029 0.029 0.029 0.029 74.2 74.2 0.0
2013-Apr-22 Mon ### ### ### ### 0 0.0
2013-Apr-19 Fri ### ### ### ### 123,242 0 ### ### 0.0
2013-Apr-18 Thu 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-17 Wed 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-16 Tue 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-15 Mon 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-12 Fri 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-11 Thu 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-10 Wed 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-09 Tue 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-08 Mon 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-05 Fri 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-04 Thu 0.041 0.041 0.041 0.041 0 0.0
2013-Apr-03 Wed 0.041 0.041 0.041 0.041 2,242 ### 80.3 80.3 0.0
2013-Apr-02 Tue 0.041 0.041 0.041 0.041 76.1 76.1 0.0
2013-Mar-28 Thu 0.041 0.041 0.041 0.041 71.8 71.8 0.0
2013-Mar-27 Wed 0.041 0.041 0.041 0.041 70.8 70.8 0.0
2013-Mar-26 Tue 0.043 0.043 0.042 0.042 207,257 ### 17.1 17.1 ###
2013-Mar-25 Mon 0.042 0.042 0.042 0.042 0 ###
2013-Mar-22 Fri 0.042 0.042 0.042 0.042 27,743 ### ### ### ###
2013-Mar-21 Thu 0.044 0.044 0.044 0.044 0 ###
2013-Mar-20 Wed 0.044 0.044 0.044 0.044 73.1 73.1 ###
2013-Mar-19 Tue 0.043 0.043 0.043 0.043 0 ###
2013-Mar-18 Mon 0.043 0.043 0.043 0.043 ### ### ###
2013-Mar-15 Fri 0.043 0.043 0.043 0.043 15,543 ### ### ### ###
2013-Mar-14 Thu 0.043 0.043 0.043 0.043 ### ### ###
2013-Mar-13 Wed ### ### ### ### 0 0.0
2013-Mar-12 Tue ### ### ### ### 78.7 78.7 0.0
2013-Mar-11 Mon 0.051 0.051 0.051 0.051 0 ###
2013-Mar-08 Fri 0.055 0.055 0.051 0.051 334,273 ### 3.3 3.3 ###
2013-Mar-07 Thu ### ### ### ### 74.3 74.3 0.0
2013-Mar-06 Wed ### ### 0.055 0.055 ### ### ###
2013-Mar-05 Tue ### ### ### ### 0 0.0
2013-Mar-04 Mon ### ### ### ### 0 0.0
2013-Mar-01 Fri ### ### ### ### 0 0.0
2013-Feb-28 Thu ### ### ### ### 0 0.0
2013-Feb-27 Wed ### ### ### ### 0 0.0
2013-Feb-26 Tue ### ### ### ### 0 0.0
2013-Feb-25 Mon ### ### ### ### 0 0.0
2013-Feb-22 Fri ### ### ### ### 0 0.0
2013-Feb-21 Thu ### ### ### ### 0 0.0
2013-Feb-20 Wed ### ### ### ### ### ### 0.0
2013-Feb-19 Tue ### ### ### ### 2,127 0 70.9 70.9 0.0
2013-Feb-18 Mon ### ### ### ### ### ### 0.0
2013-Feb-15 Fri ### ### ### ### 532,471 0 ### ### 0.0
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed ### ### ### ### ### ### 0.0
2013-Feb-12 Tue ### ### ### ### 0 0.0
2013-Feb-11 Mon ### ### ### ### ### ### 0.0
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu ### ### ### ### 0 0.0
2013-Feb-06 Wed ### ### ### ### 0 0.0
2013-Feb-05 Tue ### ### ### ### 73.5 73.5 0.0
2013-Feb-04 Mon ### ### ### ### 24.8 24.8 0.0
2013-Feb-01 Fri ### ### ### ### 64.8 64.8 0.0
2013-Jan-31 Thu ### ### ### ### 0 0.0
2013-Jan-30 Wed ### ### ### ### 181,389 0 71.1 71.1 0.0
2013-Jan-29 Tue ### ### ### ### 0 0.0
2013-Jan-25 Fri ### ### ### ### 0 0.0
2013-Jan-24 Thu ### ### ### ### 0 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### ### ### ### 0 0.0
2013-Jan-21 Mon ### ### ### ### ### ### 0.0
2013-Jan-18 Fri ### ### ### ### 70.5 70.5 0.0
2013-Jan-17 Thu ### ### ### ### 96.3 96.3 0.0
2013-Jan-16 Wed ### ### ### ### 843,054 0 ### ### 0.0
2013-Jan-15 Tue ### ### ### ### 20.1 20.1 0.0
2013-Jan-14 Mon ### ### ### ### 82.9 82.9 0.0
2013-Jan-11 Fri ### ### ### ### 117,657 0 ### ### 0.0
2013-Jan-10 Thu ### ### ### ### ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 70.6 70.6 0.0
2013-Jan-08 Tue ### ### ### ### 86.2 86.2 0.0
2013-Jan-07 Mon ### ### ### ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 50,957 0 77.4 77.4 0.0
2013-Jan-03 Thu ### ### ### ### 0 0.0
2013-Jan-02 Wed ### ### ### ### ### ### 0.0
2012-Dec-31 Mon ### ### ### ### ### ### 0.0
2012-Dec-28 Fri 0.058 0.058 0.058 0.058 43,052 ### ### ### 0.0
2012-Dec-27 Thu 0.055 0.055 0.055 0.055 70,872 ### ### ### ###
2012-Dec-24 Mon 0.056 0.056 0.055 0.055 ### ### ###
2012-Dec-21 Fri 0.056 0.056 0.056 0.056 0 ###
2012-Dec-20 Thu 0.056 0.056 0.056 0.056 0 ###
2012-Dec-19 Wed 0.056 0.056 0.056 0.056 22,750 1,274 72.1 72.1 ###
2012-Dec-18 Tue 0.056 0.056 0.056 0.056 ### ### ###
2012-Dec-17 Mon ### ### ### ### 0 0.0
2012-Dec-14 Fri ### ### ### ### 0 0.0
2012-Dec-13 Thu ### ### ### ### 0 0.0
2012-Dec-12 Wed ### ### ### ### 70.6 70.6 0.0
2012-Dec-11 Tue 0.055 ### 0.055 ### ### ### 0.0
2012-Dec-10 Mon 0.055 0.055 0.055 0.055 0 ###
2012-Dec-07 Fri 0.055 0.055 0.055 0.055 0 ###
2012-Dec-06 Thu 0.055 0.055 0.055 0.055 ### ### ###
2012-Dec-05 Wed 0.055 0.055 0.055 0.055 0 ###
2012-Dec-04 Tue 0.055 0.055 0.055 0.055 0 ###
2012-Dec-03 Mon 0.055 0.055 0.055 0.055 0 ###
2012-Nov-30 Fri 0.055 0.055 0.055 0.055 64.7 64.7 ###
2012-Nov-29 Thu 0.055 0.055 0.055 0.055 69.2 69.2 ###
2012-Nov-28 Wed 0.055 0.055 0.055 0.055 0 ###
2012-Nov-27 Tue 0.055 0.055 0.055 0.055 30,549 1,680 ### ### ###
2012-Nov-26 Mon ### ### 0.055 0.055 ### ### ###
2012-Nov-23 Fri 0.055 0.055 0.055 0.055 0 ###
2012-Nov-22 Thu 0.055 0.055 0.055 0.055 0 ###
2012-Nov-21 Wed 0.055 0.055 0.055 0.055 0 ###
2012-Nov-20 Tue 0.055 0.055 0.055 0.055 0 ###
2012-Nov-19 Mon 0.055 0.055 0.055 0.055 0 ###
2012-Nov-16 Fri 0.055 0.055 0.055 0.055 0 ###
2012-Nov-15 Thu 0.055 0.055 0.055 0.055 75.1 75.1 ###
2012-Nov-14 Wed 0.053 0.053 0.053 0.053 0 ###
2012-Nov-13 Tue 0.053 0.053 0.053 0.053 0 ###
2012-Nov-12 Mon 0.053 0.053 0.053 0.053 0 ###
2012-Nov-09 Fri 0.053 0.053 0.053 0.053 65.6 65.6 ###
2012-Nov-08 Thu ### ### ### ### 0 0.0
2012-Nov-07 Wed ### ### ### ### 68.3 68.3 0.0
2012-Nov-06 Tue ### ### ### ### 0 0.0
2012-Nov-05 Mon ### ### ### ### 0 0.0
2012-Nov-02 Fri ### ### ### ### 72.6 72.6 0.0
2012-Nov-01 Thu 0.058 0.058 0.058 0.058 159,870 9,272 ### ### 0.0
2012-Oct-31 Wed 0.056 ### 0.056 ### 237,381 6,646 95.4 95.4 0.0
2012-Oct-30 Tue ### ### ### ### 0 0.0
2012-Oct-29 Mon ### ### ### ### 0 0.0
2012-Oct-26 Fri ### ### ### ### 0 0.0
2012-Oct-25 Thu ### ### ### ### 72.6 72.6 0.0
2012-Oct-24 Wed 0.056 0.056 0.056 0.056 0 ###
2012-Oct-23 Tue 0.056 0.056 0.056 0.056 0 ###
2012-Oct-22 Mon 0.056 0.056 0.056 0.056 0 ###
2012-Oct-19 Fri 0.056 0.056 0.056 0.056 0 ###
2012-Oct-18 Thu 0.051 0.057 0.051 0.056 96.8 96.8 ###
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 74.2 74.2 0.0
2012-Oct-15 Mon ### ### ### ### 73.6 73.6 0.0
2012-Oct-12 Fri 0.045 0.045 0.045 0.045 0 ###
2012-Oct-11 Thu 0.045 0.045 0.045 0.045 ### ### ###
2012-Oct-10 Wed 0.045 0.045 0.045 0.045 69.1 69.1 ###
2012-Oct-09 Tue 0.045 0.045 0.045 0.045 65.1 65.1 ###
2012-Oct-08 Mon 0.045 0.045 0.045 0.045 105,021 4,725 74.2 74.2 ###
2012-Oct-05 Fri 0.045 0.045 0.045 0.045 61.8 61.8 ###
2012-Oct-04 Thu 0.046 0.046 0.045 0.045 ### ### ###
2012-Oct-03 Wed 0.045 0.045 0.045 0.045 0 ###
2012-Oct-02 Tue 0.045 0.045 0.045 0.045 0 ###
2012-Oct-01 Mon 0.045 0.045 0.045 0.045 0 ###
2012-Sep-28 Fri 0.042 0.045 0.042 0.045 ### ### ###
2012-Sep-27 Thu 0.042 0.042 0.042 0.042 0 ###
2012-Sep-26 Wed 0.043 0.043 0.042 0.042 ### ### ###
2012-Sep-25 Tue 0.043 0.043 0.043 0.043 0 ###
2012-Sep-24 Mon 0.043 0.043 0.043 0.043 0 ###
2012-Sep-21 Fri 0.043 0.043 0.043 0.043 0 ###
2012-Sep-20 Thu 0.043 0.043 0.043 0.043 0 ###
2012-Sep-19 Wed 0.043 0.043 0.043 0.043 18,750 ### 65.8 65.8 ###
2012-Sep-18 Tue 0.043 0.043 0.043 0.043 69.2 69.2 ###
2012-Sep-17 Mon 0.043 0.043 0.043 0.043 0 ###
2012-Sep-14 Fri 0.043 0.043 0.043 0.043 64.8 64.8 ###
2012-Sep-13 Thu 0.043 0.043 0.043 0.043 0 ###
2012-Sep-12 Wed 0.043 0.043 0.043 0.043 ### ### ###
2012-Sep-11 Tue 0.043 0.043 0.043 0.043 ### ### ###
2012-Sep-10 Mon 0.045 0.045 0.045 0.045 72.1 72.1 ###
2012-Sep-07 Fri 0.045 0.045 ### 0.042 3.2 3.2 ###
2012-Sep-06 Thu 0.055 0.055 0.055 0.055 0 ###
2012-Sep-05 Wed 0.055 0.055 0.055 0.055 0 ###
2012-Sep-04 Tue 0.055 0.055 0.055 0.055 0 ###
2012-Sep-03 Mon 0.055 0.055 0.055 0.055 0 ###
2012-Aug-31 Fri 0.055 0.055 0.055 0.055 0 ###
2012-Aug-30 Thu 0.055 0.055 0.055 0.055 0 ###
2012-Aug-29 Wed 0.055 0.055 0.055 0.055 0 ###
2012-Aug-28 Tue 0.055 0.055 0.055 0.055 0 ###
2012-Aug-27 Mon 0.055 0.055 0.055 0.055 0 ###
2012-Aug-24 Fri 0.055 0.055 0.055 0.055 0 ###
2012-Aug-23 Thu 0.055 0.055 ### 0.055 94,023 2,585 66.9 66.9 ###
2012-Aug-22 Wed ### ### ### ### 0 0.0
2012-Aug-21 Tue ### ### ### ### 10,847 0 ### ### 0.0
2012-Aug-20 Mon ### ### ### ### ### ### 0.0
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 0 0.0
2012-Aug-15 Wed ### ### ### ### 0 0.0
2012-Aug-14 Tue ### ### ### ### 0 0.0
2012-Aug-13 Mon ### ### ### ### 89.8 89.8 0.0
2012-Aug-10 Fri ### ### ### ### 0 0.0
2012-Aug-09 Thu ### ### ### ### 131,583 0 1.7 1.7 0.0
2012-Aug-08 Wed ### ### ### ### 0 0.0
2012-Aug-07 Tue ### ### ### ### 0 0.0
2012-Aug-06 Mon ### ### ### ### 0 0.0
2012-Aug-03 Fri ### ### ### ### 4,227 0 ### ### 0.0
2012-Aug-02 Thu 0.073 0.073 ### ### 20,273 ### ### ### 0.0
2012-Aug-01 Wed ### 0.071 ### ### 75.4 75.4 0.0
2012-Jul-30 Mon ### ### ### ### 72.5 72.5 0.0
2012-Jul-27 Fri ### ### ### ### 93.4 93.4 0.0
2012-Jul-26 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-25 Wed ### ### ### ### 0 0.0
2012-Jul-24 Tue ### ### ### ### 0 0.0
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri 0.055 0.059 0.055 0.059 96.8 96.8 0.0
2012-Jul-19 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-18 Wed ### ### ### ### 0 0.0
2012-Jul-17 Tue ### ### ### ### 0 0.0
2012-Jul-16 Mon ### ### ### ### 0 0.0
2012-Jul-13 Fri ### ### ### ### 0 0.0
2012-Jul-12 Thu ### ### ### ### 78.1 78.1 0.0
2012-Jul-11 Wed 0.044 0.044 0.044 0.044 0 ###
2012-Jul-10 Tue 0.044 0.044 0.044 0.044 0 ###
2012-Jul-09 Mon 0.044 0.044 0.044 0.044 0 ###
2012-Jul-06 Fri 0.044 0.044 0.044 0.044 246 ### ### ### ###
2012-Jul-05 Thu 0.044 0.044 0.044 0.044 0 ###
2012-Jul-04 Wed 0.044 0.044 0.044 0.044 14,754 649 60.5 60.5 ###
2012-Jul-03 Tue 0.044 0.044 0.044 0.044 0 ###
2012-Jul-02 Mon 0.044 0.044 0.044 0.044 0 ###
2012-Jun-29 Fri 0.044 0.044 0.044 0.044 ### ### ###
2012-Jun-28 Thu 0.041 0.041 0.041 0.041 ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 94,548 0 ### ### 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 0 0.0
2012-Jun-22 Fri ### ### ### ### 74.9 74.9 0.0
2012-Jun-21 Thu ### ### ### ### 14,254 0 80.8 80.8 0.0
2012-Jun-20 Wed ### 0.041 ### ### 76.4 76.4 0.0
2012-Jun-19 Tue 0.042 0.042 ### ### ### ### 0.0
2012-Jun-18 Mon 0.045 0.045 0.042 0.042 107,327 ### ### ### ###
2012-Jun-15 Fri 0.045 0.045 0.045 0.045 ### ### ###
2012-Jun-14 Thu 0.042 0.042 0.042 0.042 90,546 ### 76.4 76.4 ###
2012-Jun-13 Wed 0.042 0.042 0.042 0.042 2,127 89 ### ### ###
2012-Jun-12 Tue 0.045 0.045 0.045 0.045 0 ###
2012-Jun-08 Fri 0.045 0.045 0.045 0.045 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 2024-06-03 23:27:34 thru 2024-06-03 23:27:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000