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
| 0.047
| 278
| 0.8 |
MAX
| 3.84
| 14,111,080
| 99.7 | | |
|
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 -0.17 |
2025-Jun-13 Fri
| ###
| 0.645
| ###
| 0.645
| ###
| ###
| ###
| ###
| -3.8 |
2025-Jun-12 Thu
| 0.625
| ###
| ###
| ###
| 56,487
| 35,445
| ###
| ###
| -3.6 |
2025-Jun-11 Wed
| ###
| 0.645
| ###
| 0.625
| ###
| 21,986
| ###
| ###
| ### |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| 60,658
| 36,849
| ###
| ###
| -3.6 |
2025-Jun-06 Fri
| 0.575
| ###
| 0.555
| ###
| 22,576
| ###
| 3.5
| ###
| -3.5 |
2025-Jun-05 Thu
| 0.575
| 0.575
| 0.555
| 0.555
| ###
| ###
| -3.5
| ###
| -3.3 |
2025-Jun-04 Wed
| ###
| ###
| ###
| 0.575
| 61,828
| ###
| 1.8
| ###
| -3.4 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| 2,129
| 1,325
| ###
| ###
| -3.6 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| 2,428
| 1,541
| ###
| ###
| -3.7 |
2025-May-30 Fri
| ###
| ###
| ###
| 0.645
| ###
| 9,985
| ###
| 23.8
| -3.8 |
2025-May-29 Thu
| 0.645
| 0.645
| ###
| ###
| 3,784
| 2,383
| -0.8
| 28.3
| -3.8 |
2025-May-28 Wed
| 0.57
| ###
| 0.555
| ###
| ###
| 33,523
| 17.5
| 98.6
| ### |
2025-May-27 Tue
| 0.555
| 0.58
| 0.54
| 0.55
| 65,287
| ###
| ###
| 28.7
| -3.2 |
2025-May-26 Mon
| ###
| ###
| 0.52
| 0.55
| 42,055
| 23,550
| ###
| ###
| -3.2 |
2025-May-23 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -3.6 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 18,341
| 11,921
| -1.6
| 21.0
| -3.6 |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| 3,684
| ###
| ###
| ###
| -3.7 |
2025-May-20 Tue
| ###
| ###
| 0.675
| ###
| 34,288
| 23,658
| ###
| 22.9
| -4.1 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| 2,747
| ###
| 4.7
| ###
| ### |
2025-May-16 Fri
| 0.625
| ###
| 0.625
| ###
| 4,572
| ###
| ###
| ###
| -3.7 |
2025-May-15 Thu
| ###
| ###
| 0.58
| 0.58
| ###
| ###
| -6.5
| 6.7
| ### |
2025-May-14 Wed
| 0.7
| ###
| ###
| ###
| ###
| 10,527
| -12.9
| 1.1
| -3.6 |
2025-May-13 Tue
| 0.625
| ###
| ###
| ###
| 7,343
| 4,772
| ###
| ###
| -4.1 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.3
| ### |
2025-May-09 Fri
| ###
| 0.675
| 0.655
| 0.675
| ###
| ###
| 0.7
| 72.1
| ### |
2025-May-08 Thu
| ###
| ###
| ###
| 0.72
| ###
| 1,352
| 5.9
| ###
| -4.2 |
2025-May-07 Wed
| 0.675
| 0.675
| 0.675
| 0.675
| 6,756
| ###
| ###
| ###
| ### |
2025-May-06 Tue
| 0.675
| 0.675
| 0.675
| 0.675
| 347
| ###
| ###
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| 1,225
| ###
| 75.9
| -4.0 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| ###
| 4,453
| -1.4
| 18.9
| -4.0 |
2025-May-01 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| -4.7 |
2025-Apr-30 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| ###
| ###
| ###
| 67.3
| -4.7 |
2025-Apr-29 Tue
| ###
| 0.8
| ###
| 0.8
| 59,985
| 44,088
| ###
| 98.3
| -4.7 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 7,174
| 4,824
| ###
| 23.9
| ### |
2025-Apr-24 Thu
| 0.675
| ###
| 0.675
| ###
| ###
| ###
| 0.7
| 67.0
| -4.0 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| ###
| 1,341
| 3.1
| 86.0
| ### |
2025-Apr-22 Tue
| ###
| 0.645
| ###
| 0.645
| 5,923
| ###
| 1.6
| ###
| -3.8 |
2025-Apr-17 Thu
| 0.655
| ###
| 0.655
| ###
| ###
| ###
| ###
| 79.9
| ### |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -3.7 |
2025-Apr-15 Tue
| ###
| 0.655
| ###
| 0.645
| ###
| ###
| ###
| ###
| -3.8 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 77.1
| -3.6 |
2025-Apr-11 Fri
| ###
| ###
| 0.59
| ###
| 14,353
| 8,755
| ###
| 71.2
| -3.6 |
2025-Apr-10 Thu
| 0.585
| ###
| 0.575
| 0.585
| 13,888
| ###
| ###
| 68.0
| ### |
2025-Apr-09 Wed
| 0.58
| 0.59
| 0.58
| 0.58
| ###
| ###
| ###
| 77.2
| ### |
2025-Apr-08 Tue
| ###
| ###
| 0.58
| 0.585
| 7,955
| ###
| ###
| ###
| ### |
2025-Apr-07 Mon
| ###
| ###
| ###
| ###
| 5,358
| ###
| ###
| 71.2
| ### |
2025-Apr-04 Fri
| ###
| ###
| 0.585
| ###
| ###
| ###
| ###
| 31.9
| ### |
2025-Apr-03 Thu
| ###
| 0.655
| ###
| ###
| 1,685
| ###
| -5.4
| ###
| -3.6 |
2025-Apr-02 Wed
| 0.645
| ###
| 0.645
| ###
| ###
| 6,525
| 2.3
| ###
| -3.9 |
2025-Apr-01 Tue
| ###
| ###
| 0.645
| ###
| 18,674
| ###
| -0.8
| 35.5
| -3.9 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| ###
| 788
| ###
| 76.2
| -3.9 |
2025-Mar-28 Fri
| 0.7
| 0.7
| ###
| ###
| 39,380
| 26,581
| -7.1
| 4.0
| ### |
2025-Mar-27 Thu
| 0.675
| ###
| 0.675
| 0.7
| ###
| ###
| ###
| 90.5
| -4.1 |
2025-Mar-26 Wed
| ###
| 0.7
| ###
| ###
| ###
| 7,646
| ###
| 90.5
| -4.1 |
2025-Mar-25 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 278
| ###
| ###
| ###
| -4.2 |
2025-Mar-24 Mon
| 0.78
| 0.78
| 0.77
| 0.77
| 671
| 520
| -1.3
| ###
| ### |
2025-Mar-21 Fri
| 0.75
| 0.78
| 0.74
| 0.77
| 4,858
| ###
| ###
| 84.9
| ### |
2025-Mar-20 Thu
| ###
| 0.82
| ###
| 0.82
| 13,749
| ###
| 30.2
| 99.5
| ### |
2025-Mar-19 Wed
| 0.725
| 0.725
| ###
| ###
| 13,624
| ###
| ###
| 2.9
| -3.9 |
2025-Mar-18 Tue
| 0.7
| 0.72
| 0.7
| 0.72
| ###
| ###
| 2.9
| ###
| -4.2 |
2025-Mar-17 Mon
| 0.57
| 0.645
| 0.55
| 0.645
| 47,844
| 28,586
| 13.2
| ###
| -3.8 |
2025-Mar-14 Fri
| 0.58
| ###
| 0.58
| ###
| ###
| ###
| 2.6
| 81.0
| -3.5 |
2025-Mar-13 Thu
| 0.57
| 0.59
| 0.56
| 0.57
| ###
| 13,147
| ###
| 70.2
| -3.4 |
2025-Mar-12 Wed
| 0.57
| 0.575
| 0.525
| ###
| ###
| 11,325
| -0.9
| 31.0
| ### |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.1
| -3.6 |
2025-Mar-10 Mon
| 0.645
| ###
| 0.645
| 0.645
| ###
| 4,975
| ###
| ###
| -3.8 |
2025-Mar-07 Fri
| 0.72
| 0.725
| 0.7
| 0.7
| ###
| ###
| -2.8
| 17.6
| -4.1 |
2025-Mar-06 Thu
| 0.76
| 0.76
| 0.74
| 0.745
| ###
| 4,222
| -2.0
| ###
| -4.4 |
2025-Mar-05 Wed
| ###
| 0.745
| ###
| 0.745
| ###
| 48,142
| ###
| ###
| -4.4 |
2025-Mar-04 Tue
| 0.73
| 0.73
| 0.7
| 0.7
| ###
| 25,074
| ###
| ###
| -4.1 |
2025-Mar-03 Mon
| ###
| 0.84
| 0.72
| ###
| 30,745
| 23,981
| ###
| ###
| ### |
2025-Feb-28 Fri
| ###
| ###
| 0.8
| ###
| 36,948
| 30,759
| ###
| 8.6
| -4.7 |
2025-Feb-27 Thu
| 1
| 1
| 0.85
| ###
| ###
| 11,620
| ###
| ###
| -5.1 |
2025-Feb-17 Mon
| ###
| 0.053
| 0.047
| 0.047
| ###
| ###
| ###
| ###
| ### |
2025-Feb-14 Fri
| 0.048
| 0.054
| 0.048
| 0.051
| 1,029,172
| 52,487
| 6.3
| ###
| ### |
2025-Feb-13 Thu
| 0.049
| ###
| 0.047
| 0.048
| ###
| 29,645
| -2.0
| ###
| -0.3 |
2025-Feb-12 Wed
| 0.052
| 0.052
| 0.048
| 0.051
| ###
| ###
| -1.9
| ###
| ### |
2025-Feb-11 Tue
| 0.056
| 0.057
| 0.052
| 0.052
| 357,746
| ###
| -7.1
| ###
| -0.3 |
2025-Feb-10 Mon
| 0.057
| 0.057
| 0.055
| 0.056
| 314,187
| ###
| -1.8
| 19.6
| ### |
2025-Feb-07 Fri
| ###
| ###
| 0.0585
| 0.059
| 862,448
| ###
| -3.3
| ###
| -0.3 |
2025-Feb-06 Thu
| ###
| ###
| 0.058
| ###
| ###
| 18,474
| ###
| ###
| -0.4 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 109,854
| ###
| ###
| 64.3
| -0.4 |
2025-Feb-04 Tue
| ###
| ###
| 0.059
| ###
| ###
| 74,340
| -3.2
| ###
| -0.4 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| 425,980
| 27,688
| 4.7
| ###
| -0.4 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| ###
| 55,655
| ###
| 65.4
| -0.4 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.3
| -0.4 |
2025-Jan-29 Wed
| 0.073
| 0.074
| ###
| 0.072
| ###
| ###
| -1.4
| ###
| ### |
2025-Jan-28 Tue
| 0.077
| 0.077
| 0.074
| 0.076
| 437,258
| ###
| ###
| 30.3
| -0.4 |
2025-Jan-24 Fri
| ###
| ###
| 0.078
| ###
| ###
| ###
| ###
| 65.5
| ### |
2025-Jan-23 Thu
| 0.082
| 0.082
| 0.078
| 0.078
| ###
| 2,575
| -4.9
| ###
| -0.5 |
2025-Jan-22 Wed
| 0.083
| 0.083
| ###
| 0.082
| 169,457
| ###
| ###
| ###
| -0.5 |
2025-Jan-21 Tue
| 0.083
| 0.083
| 0.079
| 0.079
| ###
| ###
| ###
| 7.2
| -0.5 |
2025-Jan-20 Mon
| 0.078
| 0.083
| 0.075
| 0.083
| ###
| 12,671
| ###
| ###
| -0.5 |
2025-Jan-17 Fri
| ###
| ###
| 0.077
| ###
| 173,057
| 13,628
| ###
| ###
| ### |
2025-Jan-16 Thu
| 0.083
| 0.084
| 0.082
| 0.082
| ###
| 15,775
| ###
| 23.7
| -0.5 |
2025-Jan-15 Wed
| ###
| ###
| 0.076
| ###
| 1,184,487
| ###
| ###
| ###
| ### |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| 470,574
| ###
| 2.2
| 83.5
| -0.6 |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| 121,556
| ###
| ###
| 23.7
| -0.5 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -1.1
| 26.8
| -0.6 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| ###
| 37,927
| ###
| 18.8
| ### |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| ###
| 41,878
| ###
| 23.6
| -0.6 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| ###
| 39,577
| ###
| ###
| -0.6 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
| 688,545
| ###
| ###
| 81.6
| -0.6 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| ###
| 52,488
| ###
| ###
| -0.6 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.6 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 2,656,226
| ###
| ###
| ###
| -0.8 |
2024-Dec-30 Mon
| ###
| ###
| 0.083
| 0.086
| 2,036,056
| ###
| -4.4
| 8.0
| -0.5 |
2024-Dec-27 Fri
| 0.072
| 0.075
| 0.071
| 0.075
| ###
| ###
| ###
| 88.2
| ### |
2024-Dec-24 Tue
| 0.072
| 0.073
| 0.071
| 0.073
| ###
| 39,679
| 1.4
| ###
| ### |
2024-Dec-23 Mon
| 0.072
| 0.073
| 0.072
| 0.073
| ###
| 19,828
| 1.4
| 72.6
| ### |
2024-Dec-20 Fri
| 0.075
| 0.075
| 0.074
| 0.074
| ###
| 30,575
| ###
| ###
| -0.4 |
2024-Dec-19 Thu
| ###
| 0.073
| ###
| 0.072
| 29,247
| 2,076
| 4.3
| ###
| ### |
2024-Dec-18 Wed
| ###
| 0.074
| ###
| 0.073
| ###
| ###
| 4.3
| ###
| ### |
2024-Dec-17 Tue
| 0.073
| 0.073
| 0.071
| 0.072
| 194,988
| ###
| -1.4
| 23.5
| ### |
2024-Dec-16 Mon
| 0.073
| 0.075
| 0.073
| 0.074
| ###
| 15,725
| 1.4
| 87.5
| -0.4 |
2024-Dec-13 Fri
| 0.073
| 0.075
| 0.073
| 0.075
| 120,841
| 8,942
| 2.7
| 89.0
| ### |
2024-Dec-12 Thu
| 0.073
| 0.074
| 0.073
| 0.074
| ###
| 17,655
| 1.4
| 84.0
| -0.4 |
2024-Dec-11 Wed
| 0.072
| 0.075
| 0.072
| 0.075
| ###
| ###
| ###
| 92.1
| ### |
2024-Dec-10 Tue
| 0.072
| 0.076
| 0.072
| 0.076
| ###
| ###
| 5.6
| 95.2
| -0.4 |
2024-Dec-09 Mon
| 0.075
| 0.078
| 0.073
| 0.078
| 272,582
| 20,579
| ###
| 92.0
| -0.5 |
|
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 2025-06-17 05:42:03 thru 2025-06-17 05:42:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|