Various chartings for (5EA) 5E ADVANCED MATERIALS INC:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.8 |
MAX
| 3.84
| 14,111,080
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for 5EA
|
Weekly    Format Enhanced Daily Prices for 5EA    Basic |
End of day Prices (Enhanced format), last 120 Days for (5EA) 5E ADVANCED MATERIALS INC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.16 |
2024-Mar-19 Tue
| 0.21
| ###
| 0.2
| 0.21
| 288,486
| ###
| ###
| ###
| -1.3 |
2024-Mar-18 Mon
| 0.21
| ###
| 0.21
| 0.21
| ###
| 31,421
| ###
| ###
| -1.3 |
2024-Mar-15 Fri
| ###
| 0.21
| 0.2
| 0.2
| 337,150
| ###
| ###
| ###
| -1.3 |
2024-Mar-14 Thu
| ###
| 0.21
| 0.2
| 0.2
| ###
| 55,557
| ###
| ###
| -1.3 |
2024-Mar-13 Wed
| 0.21
| 0.21
| ###
| 0.21
| ###
| 11,245
| ###
| ###
| -1.3 |
2024-Mar-12 Tue
| 0.225
| 0.225
| 0.2
| 0.22
| 969,989
| 206,122
| -2.2
| 16.9
| -1.4 |
2024-Mar-11 Mon
| ###
| 0.245
| 0.23
| 0.23
| 536,025
| ###
| -2.1
| 23.6
| -1.4 |
2024-Mar-08 Fri
| ###
| ###
| 0.225
| 0.225
| 235,042
| 54,059
| -4.3
| 10.4
| ### |
2024-Mar-07 Thu
| 0.23
| ###
| 0.23
| ###
| ###
| ###
| 2.2
| 82.0
| -1.5 |
2024-Mar-06 Wed
| 0.23
| 0.24
| 0.225
| 0.23
| 159,522
| 37,088
| ###
| ###
| -1.4 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| ###
| 91,554
| -11.3
| 2.3
| -1.5 |
2024-Mar-04 Mon
| ###
| 0.285
| ###
| ###
| ###
| 92,573
| ###
| 68.2
| ### |
2024-Mar-01 Fri
| 0.27
| 0.28
| ###
| ###
| 416,543
| ###
| -1.9
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| 0.275
| 0.29
| ###
| 263,248
| -9.4
| ###
| -1.8 |
2024-Feb-28 Wed
| 0.27
| 0.325
| 0.27
| ###
| 3,016,174
| ###
| ###
| 98.8
| -2.0 |
2024-Feb-27 Tue
| ###
| 0.23
| ###
| 0.225
| 1,971,189
| ###
| 4.7
| 94.0
| ### |
2024-Feb-26 Mon
| 0.175
| ###
| ###
| 0.175
| ###
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| 0.175
| ###
| ###
| ###
| 137,770
| ###
| 73.1
| ### |
2024-Feb-22 Thu
| ###
| 0.185
| 0.175
| ###
| 684,327
| 123,178
| ###
| ###
| -1.1 |
2024-Feb-21 Wed
| ###
| ###
| ###
| 0.185
| ###
| 79,182
| -5.1
| ###
| ### |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 44,645
| ###
| ###
| 68.9
| -1.2 |
2024-Feb-19 Mon
| 0.2
| 0.2
| ###
| ###
| ###
| 28,323
| ###
| ###
| -1.2 |
2024-Feb-16 Fri
| 0.2
| 0.21
| 0.1975
| 0.21
| ###
| ###
| ###
| ###
| -1.3 |
2024-Feb-15 Thu
| 0.2
| 0.2
| 0.185
| ###
| 143,225
| 27,570
| ###
| 17.1
| -1.2 |
2024-Feb-14 Wed
| ###
| 0.2
| 0.185
| 0.2
| ###
| 36,152
| ###
| ###
| -1.3 |
2024-Feb-13 Tue
| 0.2
| 0.2
| ###
| ###
| 240,885
| 46,972
| ###
| 9.5
| -1.2 |
2024-Feb-12 Mon
| 0.2
| 0.2
| ###
| ###
| 183,723
| 35,825
| ###
| 9.6
| -1.2 |
2024-Feb-09 Fri
| 0.2
| ###
| ###
| 0.2
| 223,579
| 44,156
| ###
| ###
| -1.3 |
2024-Feb-08 Thu
| 0.2
| 0.21
| 0.2
| 0.2
| 385,555
| ###
| ###
| 66.2
| -1.3 |
2024-Feb-07 Wed
| ###
| ###
| 0.2
| 0.21
| ###
| 68,675
| ###
| 82.6
| -1.3 |
2024-Feb-06 Tue
| 0.21
| 0.22
| 0.21
| 0.21
| ###
| 39,280
| ###
| 67.5
| -1.3 |
2024-Feb-05 Mon
| ###
| 0.23
| ###
| 0.22
| 181,450
| ###
| 2.3
| ###
| -1.4 |
2024-Feb-02 Fri
| 0.21
| ###
| 0.21
| ###
| 79,387
| ###
| 2.4
| 82.5
| ### |
2024-Feb-01 Thu
| ###
| ###
| 0.2
| 0.21
| 63,120
| ###
| -2.3
| 20.1
| -1.3 |
2024-Jan-31 Wed
| 0.22
| 0.225
| ###
| ###
| ###
| 36,028
| -2.3
| ###
| ### |
2024-Jan-30 Tue
| ###
| 0.225
| ###
| 0.225
| ###
| ###
| 4.7
| ###
| ### |
2024-Jan-29 Mon
| ###
| ###
| 0.2075
| ###
| 326,024
| 68,872
| ###
| ###
| ### |
2024-Jan-25 Thu
| 0.21
| 0.225
| ###
| 0.21
| 400,882
| 86,189
| ###
| ###
| -1.3 |
2024-Jan-24 Wed
| ###
| 0.2
| ###
| 0.2
| 656,080
| 124,655
| ###
| 98.0
| -1.3 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 138,576
| ###
| ###
| 11.1
| -1.1 |
2024-Jan-22 Mon
| ###
| 0.2
| ###
| 0.185
| 640,544
| ###
| ###
| 24.3
| ### |
2024-Jan-19 Fri
| ###
| 0.2
| ###
| 0.2
| 1,286,684
| ###
| ###
| ###
| -1.3 |
2024-Jan-18 Thu
| 0.21
| 0.21
| 0.2
| ###
| 437,284
| 89,643
| -2.4
| 20.8
| ### |
2024-Jan-17 Wed
| 0.22
| 0.23
| 0.21
| 0.22
| 999,380
| ###
| ###
| ###
| -1.4 |
2024-Jan-16 Tue
| 0.22
| 0.245
| 0.21
| 0.24
| 654,828
| 148,973
| ###
| 97.7
| -1.5 |
2024-Jan-15 Mon
| 0.22
| 0.22
| ###
| 0.22
| 75,686
| ###
| ###
| 70.8
| -1.4 |
2024-Jan-12 Fri
| ###
| 0.22
| ###
| 0.22
| 1,156,370
| 245,728
| ###
| ###
| -1.4 |
2024-Jan-11 Thu
| 0.225
| ###
| 0.225
| ###
| ###
| ###
| 4.4
| ###
| -1.5 |
2024-Jan-10 Wed
| ###
| 0.22
| 0.21
| 0.22
| ###
| 118,249
| 2.3
| ###
| -1.4 |
2024-Jan-09 Tue
| 0.23
| 0.24
| 0.225
| ###
| ###
| 95,953
| 2.2
| ###
| -1.5 |
2024-Jan-08 Mon
| 0.22
| 0.225
| 0.22
| 0.22
| ###
| 28,149
| ###
| 77.3
| -1.4 |
2024-Jan-05 Fri
| 0.22
| 0.23
| ###
| 0.22
| 453,270
| 100,852
| ###
| 70.5
| -1.4 |
2024-Jan-04 Thu
| 0.23
| 0.25
| 0.225
| 0.23
| ###
| ###
| ###
| ###
| -1.4 |
2024-Jan-03 Wed
| ###
| ###
| ###
| 0.26
| ###
| 351,947
| ###
| 98.4
| -1.6 |
2024-Jan-02 Tue
| ###
| 0.23
| ###
| 0.225
| ###
| ###
| 4.7
| 90.4
| ### |
2023-Dec-29 Fri
| 0.22
| 0.225
| ###
| ###
| 109,140
| ###
| -2.3
| ###
| ### |
2023-Dec-28 Thu
| 0.22
| 0.22
| ###
| ###
| ###
| 294,644
| -2.3
| ###
| ### |
2023-Dec-27 Wed
| 0.2
| 0.23
| 0.2
| ###
| 424,440
| 91,254
| ###
| 95.2
| ### |
2023-Dec-22 Fri
| ###
| ###
| 0.2
| 0.2
| ###
| ###
| -7.0
| 4.0
| -1.3 |
2023-Dec-21 Thu
| 0.24
| 0.24
| 0.2
| 0.23
| ###
| ###
| ###
| ###
| -1.4 |
2023-Dec-20 Wed
| 0.24
| 0.25
| ###
| 0.24
| ###
| ###
| ###
| ###
| -1.5 |
2023-Dec-19 Tue
| 0.225
| 0.25
| 0.22
| 0.225
| 267,088
| ###
| ###
| 61.4
| ### |
2023-Dec-18 Mon
| 0.23
| 0.23
| ###
| ###
| ###
| 83,154
| -6.5
| ###
| ### |
2023-Dec-15 Fri
| 0.22
| 0.225
| 0.21
| 0.21
| ###
| ###
| -4.5
| 8.4
| -1.3 |
2023-Dec-14 Thu
| 0.24
| 0.25
| 0.225
| 0.25
| 795,646
| ###
| ###
| 87.3
| -1.6 |
2023-Dec-13 Wed
| ###
| 0.245
| 0.23
| 0.245
| ###
| 115,782
| 4.3
| 92.7
| ### |
2023-Dec-12 Tue
| 0.245
| 0.25
| ###
| 0.25
| ###
| 56,147
| 2.0
| 86.0
| -1.6 |
2023-Dec-11 Mon
| 0.26
| 0.26
| 0.23
| 0.24
| ###
| 87,322
| ###
| 5.1
| -1.5 |
2023-Dec-08 Fri
| 0.23
| 0.26
| 0.225
| 0.26
| 1,114,151
| 270,181
| 13.0
| 98.2
| -1.6 |
2023-Dec-07 Thu
| 0.285
| 0.285
| 0.245
| 0.28
| 1,133,242
| ###
| -1.8
| 23.6
| -1.8 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.9 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| ###
| 106,440
| -1.6
| 30.1
| -1.9 |
2023-Dec-04 Mon
| ###
| ###
| ###
| 0.325
| 95,425
| ###
| 6.6
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 92,226
| ###
| ###
| ###
| ### |
2023-Nov-30 Thu
| 0.29
| ###
| 0.29
| ###
| ###
| ###
| 3.4
| 88.5
| -1.9 |
2023-Nov-29 Wed
| ###
| ###
| 0.28
| 0.29
| ###
| 148,927
| -6.5
| 7.2
| -1.8 |
2023-Nov-28 Tue
| 0.325
| 0.325
| ###
| ###
| ###
| 69,977
| -3.1
| ###
| -2.0 |
2023-Nov-27 Mon
| ###
| ###
| 0.345
| ###
| ###
| ###
| -2.8
| ###
| -2.2 |
2023-Nov-24 Fri
| ###
| ###
| ###
| 0.345
| ###
| 158,053
| 4.5
| 90.5
| ### |
2023-Nov-23 Thu
| 0.345
| ###
| ###
| 0.345
| 1,101,280
| ###
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| 0.325
| ###
| ###
| ###
| ###
| ###
| 92.8
| -2.0 |
2023-Nov-21 Tue
| 0.29
| ###
| 0.29
| ###
| ###
| ###
| 3.4
| 88.3
| -1.9 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| ###
| 6,885
| -4.7
| ###
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 149,955
| ###
| ###
| 68.8
| -2.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| ###
| 45,770
| ###
| 73.1
| -2.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 440,946
| ###
| ###
| ###
| -2.0 |
2023-Nov-14 Tue
| ###
| ###
| 0.285
| ###
| 201,142
| 60,342
| ###
| ###
| ### |
2023-Nov-13 Mon
| ###
| ###
| 0.27
| 0.285
| 1,089,925
| 313,353
| -6.6
| 7.6
| ### |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| ###
| 304,940
| ###
| 68.8
| -2.1 |
2023-Nov-09 Thu
| ###
| ###
| ###
| 0.355
| 124,673
| 44,570
| -2.7
| ###
| -2.2 |
2023-Nov-08 Wed
| ###
| ###
| 0.355
| ###
| ###
| ###
| ###
| ###
| -2.3 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 85,582
| 32,521
| ###
| 14.4
| -2.3 |
2023-Nov-06 Mon
| 0.385
| 0.4
| ###
| 0.385
| ###
| 66,443
| ###
| ###
| ### |
2023-Nov-03 Fri
| 0.385
| ###
| 0.375
| ###
| 60,888
| 23,289
| ###
| ###
| -2.4 |
2023-Nov-02 Thu
| ###
| 0.375
| ###
| 0.375
| 43,175
| 15,974
| 2.7
| ###
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| ###
| 36,376
| 2.8
| ###
| -2.3 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.7
| -2.3 |
2023-Oct-30 Mon
| 0.385
| 0.41
| 0.375
| 0.385
| 254,258
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 0.4
| ###
| ###
| ###
| 385,483
| 153,229
| ###
| ###
| -2.4 |
2023-Oct-26 Thu
| ###
| 0.4
| ###
| 0.4
| ###
| 68,152
| ###
| ###
| -2.5 |
2023-Oct-25 Wed
| ###
| 0.385
| ###
| 0.375
| 332,924
| 125,678
| ###
| 27.2
| ### |
2023-Oct-24 Tue
| ###
| 0.42
| ###
| ###
| ###
| ###
| ###
| ###
| -2.4 |
2023-Oct-23 Mon
| 0.425
| 0.425
| ###
| ###
| ###
| ###
| ###
| 10.2
| ### |
2023-Oct-20 Fri
| 0.43
| 0.44
| 0.42
| 0.425
| 72,643
| ###
| ###
| 25.1
| ### |
2023-Oct-19 Thu
| 0.455
| 0.455
| 0.43
| 0.45
| ###
| ###
| ###
| ###
| -2.8 |
2023-Oct-18 Wed
| 0.455
| 0.48
| 0.45
| 0.48
| ###
| ###
| ###
| ###
| -3.0 |
2023-Oct-17 Tue
| 0.475
| 0.475
| 0.445
| 0.455
| 391,041
| 179,878
| ###
| 10.8
| ### |
2023-Oct-16 Mon
| 0.445
| 0.47
| 0.445
| 0.47
| ###
| ###
| ###
| ###
| -2.9 |
2023-Oct-13 Fri
| ###
| ###
| 0.425
| 0.48
| 450,353
| ###
| -5.0
| 6.9
| -3.0 |
2023-Oct-12 Thu
| 0.52
| 0.555
| 0.5
| 0.51
| ###
| ###
| -1.9
| ###
| -3.2 |
2023-Oct-11 Wed
| 0.42
| 0.49
| 0.42
| 0.49
| 1,086,787
| 494,488
| ###
| ###
| -3.1 |
2023-Oct-10 Tue
| ###
| 0.375
| ###
| ###
| ###
| ###
| ###
| 62.7
| -2.3 |
2023-Oct-09 Mon
| ###
| 0.4
| ###
| 0.385
| 91,845
| ###
| 4.1
| ###
| ### |
2023-Oct-06 Fri
| ###
| ###
| 0.355
| ###
| 160,048
| ###
| 2.8
| 89.0
| -2.3 |
2023-Oct-05 Thu
| 0.345
| ###
| 0.345
| ###
| ###
| 30,284
| 1.4
| ###
| -2.2 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -6.8
| ###
| -2.1 |
2023-Oct-03 Tue
| 0.375
| 0.4
| ###
| ###
| ###
| ###
| ###
| ###
| -2.3 |
2023-Oct-02 Mon
| ###
| 0.385
| ###
| 0.375
| 161,653
| 61,024
| 1.4
| ###
| ### |
2023-Sep-29 Fri
| ###
| ###
| 0.345
| ###
| 372,682
| ###
| ###
| 12.9
| -2.3 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 409,729
| ###
| ###
| 68.1
| -2.4 |
|
Enhanced    Basic Format Daily Prices for 5EA    Bottom |
Basic Prices for 5EA
|
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 2024-03-19 21:40:45 thru 2024-03-19 21:40:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|