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
| ###
| 48,859
| 0.8 |
MAX
| 3.84
| 14,111,080
| 97.8 | | |
|
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
|
2023-Feb-07 Tue
| ###
| ###
| 1.25
| 1.26
| ###
| 1,098,687
| -3.1
| 16.3
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
| ###
| 435,347
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 1.355
| ###
| ###
| ###
| 4.0
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| 1.4
| ###
| ###
| ###
| ###
| 0.7
| 74.5
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 240,425
| ###
| ###
| 82.2
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
| 230,989
| 310,680
| ###
| 23.0
| 0.0 |
2023-Jan-30 Mon
| 1.49
| 1.51
| ###
| 1.445
| 252,721
| ###
| -3.0
| 15.5
| 0.0 |
2023-Jan-27 Fri
| 1.5
| 1.51
| 1.44
| 1.45
| 215,343
| ###
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 1.49
| ###
| 1.455
| 1.475
| 170,051
| 252,525
| ###
| 33.1
| 0.0 |
2023-Jan-24 Tue
| 1.485
| 1.53
| 1.48
| 1.52
| 203,186
| ###
| 2.4
| 85.4
| 0.0 |
2023-Jan-23 Mon
| 1.52
| 1.55
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 1.5
| 1.54
| 1.48
| ###
| 214,479
| ###
| ###
| 86.0
| 0.0 |
2023-Jan-19 Thu
| 1.525
| 1.575
| 1.525
| 1.555
| ###
| 276,524
| ###
| 85.6
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 1.53
| ###
| 1,377,941
| ###
| ###
| 9.5
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| ###
| 647,859
| 1.9
| 86.2
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| 1.5675
| ###
| ###
| 1,136,121
| ###
| 18.1
| 0.0 |
2023-Jan-13 Fri
| 1.52
| 1.58
| ###
| 1.54
| 781,177
| 1,208,871
| ###
| 77.5
| 0.0 |
2023-Jan-12 Thu
| 1.5
| ###
| 1.445
| 1.49
| 399,123
| ###
| ###
| 29.8
| 0.0 |
2023-Jan-11 Wed
| ###
| 1.5
| 1.42
| 1.49
| ###
| ###
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 237,674
| 329,772
| -2.5
| ###
| 0.0 |
2023-Jan-09 Mon
| 1.345
| ###
| ###
| ###
| 241,973
| 328,478
| ###
| 74.5
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 1.285
| ###
| 254,420
| 333,926
| 0.4
| 63.1
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| 1.285
| ###
| ###
| 4.0
| 90.2
| 0.0 |
2023-Jan-04 Wed
| 1.175
| 1.21
| ###
| 1.185
| 408,524
| ###
| 0.9
| ###
| 0.0 |
2023-Jan-03 Tue
| 1.175
| ###
| 1.175
| 1.21
| 184,526
| ###
| 3.0
| 90.8
| 0.0 |
2022-Dec-30 Fri
| ###
| 1.185
| ###
| ###
| 204,123
| 236,272
| 0.9
| 71.3
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| ###
| 252,151
| -1.8
| 21.1
| 0.0 |
2022-Dec-28 Wed
| 1.24
| 1.24
| 1.125
| ###
| 754,954
| ###
| -8.9
| 2.3
| 0.0 |
2022-Dec-23 Fri
| 1.26
| ###
| 1.225
| ###
| 743,256
| ###
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| 1.155
| ###
| ###
| -3.3
| ###
| 0.0 |
2022-Dec-21 Wed
| 1.22
| ###
| ###
| ###
| 921,584
| 1,119,724
| ###
| 22.8
| 0.0 |
2022-Dec-20 Tue
| ###
| 1.155
| ###
| ###
| 642,326
| 724,222
| -3.5
| 21.5
| 0.0 |
2022-Dec-19 Mon
| 1.2
| ###
| ###
| ###
| ###
| ###
| ###
| 24.2
| 0.0 |
2022-Dec-16 Fri
| 1.245
| 1.25
| 1.21
| 1.23
| 732,386
| ###
| ###
| 23.6
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| 1.25
| 1.27
| 347,354
| 442,876
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| 1.41
| ###
| ###
| 470,122
| ###
| -3.7
| 12.8
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 1.345
| 1.355
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| 1.42
| ###
| ###
| 1,041,175
| ###
| 4.9
| 93.9
| 0.0 |
2022-Dec-08 Thu
| ###
| 1.355
| 1.285
| ###
| ###
| 686,529
| ###
| 20.3
| 0.0 |
2022-Dec-07 Wed
| 1.29
| ###
| 1.25
| ###
| ###
| ###
| 2.3
| 87.8
| 0.0 |
2022-Dec-06 Tue
| 1.4
| 1.41
| 1.325
| ###
| 1,213,280
| ###
| ###
| 8.9
| 0.0 |
2022-Dec-05 Mon
| ###
| 1.45
| ###
| 1.45
| 3,943,181
| ###
| 2.5
| 87.7
| 0.0 |
2022-Dec-02 Fri
| ###
| 1.47
| 1.345
| 1.41
| ###
| ###
| 4.4
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| 1.6325
| 1.42
| 1.45
| 3,297,850
| 5,033,343
| -11.0
| 1.9
| 0.0 |
2022-Nov-30 Wed
| 1.59
| ###
| 1.555
| 1.555
| 8,901,648
| ###
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 1.57
| 1.6275
| ###
| 1.585
| ###
| 1,859,079
| 1.0
| ###
| 0.0 |
2022-Nov-28 Mon
| 1.72
| 1.72
| ###
| ###
| 747,427
| 1,240,728
| ###
| 9.2
| 0.0 |
2022-Nov-25 Fri
| 1.7
| 1.72
| ###
| ###
| 224,058
| ###
| 0.9
| ###
| 0.0 |
2022-Nov-24 Thu
| 1.755
| 1.755
| 1.685
| ###
| 192,788
| ###
| ###
| 12.4
| 0.0 |
2022-Nov-23 Wed
| 1.87
| ###
| 1.74
| 1.75
| ###
| ###
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| 1.87
| 1.78
| 1.82
| 1,032,774
| ###
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 1.71
| 1.725
| 1.625
| ###
| 273,449
| 458,027
| ###
| 13.6
| 0.0 |
2022-Nov-18 Fri
| 1.77
| 1.7725
| 1.685
| ###
| 321,184
| 555,246
| -3.7
| ###
| 0.0 |
2022-Nov-17 Thu
| 1.71
| 1.77
| ###
| 1.77
| ###
| 502,687
| ###
| 90.7
| 0.0 |
2022-Nov-16 Wed
| 1.79
| 1.85
| 1.685
| 1.75
| ###
| ###
| ###
| 21.3
| 0.0 |
2022-Nov-15 Tue
| 1.77
| 1.81
| 1.72
| 1.77
| 640,270
| 1,130,076
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 1.82
| ###
| 1.78
| ###
| ###
| ###
| 0.8
| 75.3
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| 1.755
| 1.785
| 2,391,472
| ###
| -13.4
| 0.8
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| 1.855
| 1.89
| ###
| 247,720
| -0.5
| 35.1
| 0.0 |
2022-Nov-09 Wed
| ###
| 2
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| 1.955
| ###
| ###
| -7.3
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 507,473
| 1,042,857
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
| 213,474
| ###
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 2
| ###
| 1.955
| ###
| ###
| 441,343
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| ###
| 2.2
| ###
| ###
| 532,349
| ###
| ###
| 86.3
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 3.9
| 89.2
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 386,847
| 757,253
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 1.86
| ###
| 1.855
| ###
| ###
| 1,339,772
| 5.4
| 94.8
| 0.0 |
2022-Oct-27 Thu
| 1.84
| 1.86
| 1.79
| 1.8
| 330,721
| ###
| -2.2
| ###
| 0.0 |
2022-Oct-26 Wed
| 1.78
| 1.85
| 1.77
| 1.82
| 698,756
| 1,264,748
| 2.2
| 85.9
| 0.0 |
2022-Oct-25 Tue
| 1.8
| 1.8
| ###
| 1.71
| ###
| 985,085
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 1.78
| 1.88
| 1.78
| 1.8
| 362,750
| ###
| 1.1
| 79.4
| 0.0 |
2022-Oct-21 Fri
| 1.75
| 1.76
| 1.71
| 1.72
| 328,079
| ###
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 1.89
| ###
| 1.79
| 1.79
| ###
| ###
| ###
| 9.2
| 0.0 |
2022-Oct-19 Wed
| 1.85
| ###
| 1.84
| ###
| 267,948
| ###
| ###
| 85.4
| 0.0 |
2022-Oct-18 Tue
| 1.81
| 1.855
| 1.775
| 1.85
| 496,246
| 900,686
| ###
| 80.1
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -2.7
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| 1.78
| 1.675
| 1.7
| 797,827
| 1,378,246
| ###
| 24.7
| 0.0 |
2022-Oct-13 Thu
| 1.655
| 1.675
| ###
| ###
| 330,783
| ###
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 1.625
| ###
| ###
| ###
| 580,956
| ###
| ###
| 83.0
| 0.0 |
2022-Oct-11 Tue
| ###
| 1.745
| ###
| ###
| ###
| 1,224,128
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 1.7
| 1.78
| ###
| 1.745
| 1,120,945
| ###
| 2.6
| 90.2
| 0.0 |
2022-Oct-07 Fri
| 1.89
| ###
| 1.82
| 1.83
| 355,556
| ###
| -3.2
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| ###
| 1,680,570
| -5.8
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| ###
| 5,150,682
| 2.0
| 79.5
| 0.0 |
2022-Oct-04 Tue
| ###
| 1.82
| ###
| 1.79
| 1,307,473
| 2,278,271
| 6.5
| ###
| 0.0 |
2022-Oct-03 Mon
| 1.59
| 1.6825
| ###
| ###
| ###
| 3,530,186
| 0.6
| ###
| 0.0 |
2022-Sep-30 Fri
| 2.22
| 2.22
| ###
| ###
| ###
| 3,442,928
| -8.6
| 2.8
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| 2.26
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 2.25
| ###
| 2.25
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 30.4
| 0.0 |
2022-Sep-26 Mon
| 2.22
| 2.25
| ###
| ###
| 1,027,927
| ###
| -3.2
| 32.2
| 0.0 |
2022-Sep-23 Fri
| 2.28
| ###
| 2.22
| ###
| ###
| ###
| ###
| 87.5
| 0.0 |
2022-Sep-21 Wed
| ###
| 2.2
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| 2.23
| 2.23
| 382,246
| ###
| ###
| 14.8
| 0.0 |
2022-Sep-19 Mon
| ###
| 2.4
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| 2.21
| 14,111,080
| ###
| -5.2
| ###
| 0.0 |
2022-Sep-15 Thu
| 2.44
| 2.46
| 2.4
| 2.43
| ###
| ###
| ###
| 37.1
| 0.0 |
2022-Sep-14 Wed
| ###
| 2.44
| ###
| 2.42
| 407,485
| 971,851
| 1.3
| ###
| 0.0 |
2022-Sep-13 Tue
| 2.51
| 2.57
| 2.475
| 2.51
| 969,659
| ###
| ###
| 63.3
| 0.0 |
2022-Sep-12 Mon
| ###
| 2.55
| ###
| 2.46
| ###
| 1,694,652
| 2.9
| ###
| 0.0 |
2022-Sep-09 Fri
| 2.28
| ###
| 2.24
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 2.2
| ###
| 2.2
| 2.28
| ###
| 600,621
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| 2.41
| 2.41
| 2.21
| 2.27
| ###
| 1,497,829
| ###
| 8.6
| 0.0 |
2022-Sep-06 Tue
| 2.4
| 2.42
| ###
| 2.41
| 535,076
| 1,265,454
| ###
| 73.0
| 0.0 |
2022-Sep-05 Mon
| 2.4
| 2.57
| ###
| 2.45
| ###
| 3,890,055
| 2.1
| 85.0
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| 2.25
| 690,084
| ###
| ###
| 95.4
| 0.0 |
2022-Sep-01 Thu
| 2.2
| 2.2
| ###
| ###
| 900,958
| 1,937,059
| ###
| 19.2
| 0.0 |
2022-Aug-31 Wed
| ###
| 2.2
| ###
| ###
| 731,927
| 1,569,983
| ###
| 61.8
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 499,288
| ###
| 0.9
| 70.5
| 0.0 |
2022-Aug-29 Mon
| 2.25
| 2.25
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 2.27
| ###
| 2.225
| 2.29
| 1,383,577
| ###
| 0.9
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 811,254
| 1,736,083
| ###
| 79.5
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 2
| ###
| ###
| 2,047,876
| ###
| 6.4
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| 2.2
| ###
| 2,242,829
| -6.0
| 8.1
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 2.21
| 2.23
| ###
| ###
| ###
| 7.1
| 0.0 |
2022-Aug-19 Fri
| 2.49
| 2.57
| 2.43
| 2.46
| ###
| ###
| ###
| 28.4
| 0.0 |
2022-Aug-18 Thu
| 2.43
| 2.5
| 2.41
| 2.46
| 281,922
| ###
| ###
| 82.8
| 0.0 |
2022-Aug-17 Wed
| 2.58
| 2.58
| 2.42
| 2.48
| 452,720
| ###
| -3.9
| 17.2
| 0.0 |
|
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 2023-02-09 01:17:36 thru 2023-02-09 01:17:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|