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 ![Next Section](../oz_image/Next_Track.png) |
|
Ext_Verification    Limits (min and Max values)    Weekly ![Next Section](../oz_image/Next_Track.png) |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.145
| ###
| 0.8 |
MAX
| 3.84
| 14,111,080
| ### | | |
|
Limits    Weekly Price Summary    Enhanced ![Next Section](../oz_image/Next_Track.png) |
Weekly summary for 5EA
|
Weekly    Format Enhanced Daily Prices for 5EA    Basic ![Next Section](../oz_image/Next_Track.png) |
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 |
2024-Jul-26 Fri
| 0.155
| 0.155
| 0.145
| ###
| 331,123
| ###
| -3.2
| ###
| -0.9 |
2024-Jul-25 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2024-Jul-24 Wed
| ###
| ###
| 0.1475
| 0.155
| ###
| ###
| -3.1
| ###
| ### |
2024-Jul-23 Tue
| 0.155
| ###
| 0.155
| ###
| ###
| ###
| 3.2
| 89.4
| ### |
2024-Jul-22 Mon
| 0.155
| 0.155
| ###
| ###
| 169,870
| ###
| -3.2
| 15.8
| -0.9 |
2024-Jul-19 Fri
| ###
| ###
| 0.155
| 0.155
| ###
| 71,647
| ###
| ###
| ### |
2024-Jul-18 Thu
| ###
| ###
| 0.155
| 0.155
| ###
| 37,946
| -3.1
| ###
| ### |
2024-Jul-17 Wed
| ###
| ###
| 0.155
| 0.155
| ###
| 20,342
| -3.1
| 14.9
| ### |
2024-Jul-16 Tue
| 0.155
| ###
| 0.155
| ###
| ###
| 31,925
| 3.2
| ###
| ### |
2024-Jul-15 Mon
| ###
| ###
| ###
| 0.155
| 424,186
| 65,748
| -3.1
| 15.0
| ### |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
| 219,783
| ###
| ###
| 60.2
| -1.0 |
2024-Jul-11 Thu
| ###
| ###
| 0.155
| 0.155
| ###
| ###
| -8.8
| ###
| ### |
2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| 664,947
| ###
| 6.3
| ###
| -1.0 |
2024-Jul-09 Tue
| 0.1825
| 0.185
| ###
| ###
| ###
| ###
| -1.4
| ###
| -1.1 |
2024-Jul-08 Mon
| 0.1825
| 0.185
| 0.175
| 0.185
| 170,621
| ###
| 1.4
| ###
| -1.1 |
2024-Jul-05 Fri
| ###
| 0.185
| ###
| ###
| 59,946
| 10,940
| ###
| ###
| -1.1 |
2024-Jul-04 Thu
| 0.185
| 0.185
| ###
| ###
| 96,671
| 17,642
| ###
| 13.9
| -1.1 |
2024-Jul-03 Wed
| ###
| ###
| 0.185
| 0.185
| 122,229
| ###
| ###
| 14.0
| -1.1 |
2024-Jul-02 Tue
| ###
| ###
| ###
| 0.185
| 81,729
| ###
| ###
| ###
| -1.1 |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.1 |
2024-Jun-28 Fri
| ###
| 0.21
| 0.2
| ###
| 539,027
| ###
| ###
| ###
| -1.2 |
2024-Jun-27 Thu
| ###
| 0.1925
| 0.185
| ###
| ###
| 118,749
| ###
| ###
| -1.1 |
2024-Jun-26 Wed
| 0.185
| ###
| ###
| 0.185
| ###
| ###
| ###
| 69.0
| -1.1 |
2024-Jun-25 Tue
| 0.185
| ###
| 0.185
| ###
| 197,076
| 36,951
| ###
| ###
| -1.1 |
2024-Jun-24 Mon
| ###
| ###
| ###
| ###
| ###
| 88,274
| ###
| ###
| -1.1 |
2024-Jun-21 Fri
| ###
| ###
| ###
| ###
| ###
| 86,843
| ###
| ###
| -1.1 |
2024-Jun-20 Thu
| ###
| ###
| 0.185
| ###
| ###
| ###
| ###
| ###
| -1.1 |
2024-Jun-19 Wed
| ###
| 0.2
| ###
| ###
| ###
| ###
| ###
| 17.1
| -1.1 |
2024-Jun-18 Tue
| ###
| ###
| 0.185
| ###
| 723,247
| ###
| -4.9
| 8.4
| -1.1 |
2024-Jun-17 Mon
| 0.2
| 0.21
| 0.185
| 0.21
| ###
| 159,542
| ###
| 93.3
| -1.2 |
2024-Jun-14 Fri
| ###
| ###
| 0.21
| 0.21
| 256,876
| 54,586
| -2.3
| ###
| -1.2 |
2024-Jun-13 Thu
| 0.21
| ###
| 0.21
| 0.21
| 155,389
| 33,020
| ###
| ###
| -1.2 |
2024-Jun-12 Wed
| ###
| ###
| 0.21
| 0.21
| ###
| ###
| -2.3
| ###
| -1.2 |
2024-Jun-11 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| 68,547
| 15,251
| -2.2
| 29.2
| -1.3 |
2024-Jun-07 Fri
| ###
| 0.225
| ###
| 0.22
| 343,659
| ###
| 2.3
| 84.7
| -1.3 |
2024-Jun-06 Thu
| ###
| ###
| 0.21
| ###
| ###
| 57,886
| ###
| 4.3
| -1.3 |
2024-Jun-05 Wed
| 0.225
| 0.225
| 0.22
| 0.22
| 55,286
| ###
| -2.2
| 21.7
| -1.3 |
2024-Jun-04 Tue
| 0.22
| 0.225
| 0.21
| 0.225
| ###
| 33,270
| 2.3
| 88.2
| ### |
2024-Jun-03 Mon
| 0.21
| 0.225
| 0.21
| 0.225
| 24,225
| ###
| 7.1
| 95.7
| ### |
2024-May-31 Fri
| 0.22
| 0.225
| ###
| 0.225
| ###
| ###
| 2.3
| ###
| ### |
2024-May-30 Thu
| 0.23
| 0.23
| 0.21
| 0.21
| ###
| 220,574
| ###
| 4.3
| -1.2 |
2024-May-29 Wed
| 0.26
| 0.26
| 0.25
| 0.26
| 336,953
| 85,923
| ###
| 73.4
| ### |
2024-May-28 Tue
| 0.26
| 0.27
| 0.26
| ###
| ###
| 92,229
| 1.9
| 84.8
| -1.6 |
2024-May-27 Mon
| 0.26
| 0.27
| 0.255
| ###
| ###
| ###
| 1.9
| 84.4
| -1.6 |
2024-May-24 Fri
| ###
| 0.2675
| 0.25
| 0.255
| ###
| ###
| -3.8
| ###
| -1.5 |
2024-May-23 Thu
| 0.22
| 0.225
| ###
| 0.22
| ###
| 90,720
| ###
| 67.2
| -1.3 |
2024-May-22 Wed
| 0.225
| 0.23
| ###
| 0.22
| 400,521
| ###
| -2.2
| 22.3
| -1.3 |
2024-May-21 Tue
| 0.22
| 0.23
| ###
| ###
| ###
| ###
| -2.3
| ###
| -1.3 |
2024-May-20 Mon
| ###
| 0.225
| 0.21
| 0.225
| 445,251
| 96,842
| 4.7
| 89.8
| ### |
2024-May-17 Fri
| ###
| 0.22
| 0.21
| ###
| ###
| 16,826
| ###
| 67.9
| -1.3 |
2024-May-16 Thu
| 0.23
| 0.23
| ###
| 0.22
| ###
| ###
| -4.3
| ###
| -1.3 |
2024-May-15 Wed
| ###
| 0.24
| 0.225
| 0.23
| 544,723
| 126,648
| -2.1
| ###
| -1.4 |
2024-May-14 Tue
| ###
| 0.21
| ###
| 0.21
| ###
| 22,325
| ###
| 84.6
| -1.2 |
2024-May-13 Mon
| 0.22
| 0.22
| 0.2075
| ###
| 246,959
| 52,787
| -2.3
| 22.2
| -1.3 |
2024-May-10 Fri
| ###
| ###
| 0.2
| ###
| 362,752
| 75,271
| 4.9
| 90.2
| -1.3 |
2024-May-09 Thu
| 0.2
| ###
| ###
| 0.2
| 497,772
| ###
| ###
| 74.0
| ### |
2024-May-08 Wed
| 0.2
| ###
| 0.2
| 0.2025
| 144,621
| 29,285
| 1.3
| 79.2
| ### |
2024-May-07 Tue
| ###
| ###
| 0.2
| 0.2
| ###
| 48,651
| ###
| ###
| ### |
2024-May-06 Mon
| ###
| 0.22
| ###
| 0.21
| 619,225
| 126,941
| 10.5
| ###
| -1.2 |
2024-May-03 Fri
| 0.185
| ###
| ###
| ###
| ###
| 96,054
| ###
| ###
| -1.1 |
2024-May-02 Thu
| 0.1825
| 0.185
| ###
| ###
| ###
| ###
| -6.8
| ###
| -1.0 |
2024-May-01 Wed
| ###
| ###
| 0.175
| 0.175
| 348,629
| 63,624
| ###
| ###
| ### |
2024-Apr-30 Tue
| ###
| 0.2
| ###
| 0.2
| ###
| 92,857
| ###
| 92.5
| ### |
2024-Apr-29 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| ###
| 787
| ###
| ###
| ### |
2024-Apr-26 Fri
| ###
| ###
| 0.175
| ###
| 29,541
| 5,243
| ###
| ###
| -1.1 |
2024-Apr-24 Wed
| 0.185
| ###
| 0.175
| ###
| 396,426
| 72,347
| ###
| 86.0
| -1.1 |
2024-Apr-23 Tue
| 0.185
| ###
| ###
| ###
| 107,842
| 19,950
| ###
| ###
| -1.1 |
2024-Apr-22 Mon
| 0.185
| 0.185
| 0.175
| 0.175
| ###
| 51,870
| ###
| ###
| ### |
2024-Apr-19 Fri
| 0.185
| ###
| 0.175
| 0.175
| 241,447
| ###
| ###
| ###
| ### |
2024-Apr-18 Thu
| 0.185
| 0.2
| ###
| 0.2
| ###
| ###
| ###
| 96.3
| ### |
2024-Apr-17 Wed
| ###
| 0.185
| ###
| 0.175
| 1,251,075
| ###
| -2.8
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| ###
| 55,729
| ###
| ###
| -1.1 |
2024-Apr-15 Mon
| 0.2
| 0.2
| ###
| ###
| 489,385
| ###
| ###
| ###
| -1.1 |
2024-Apr-12 Fri
| 0.2
| 0.21
| ###
| 0.21
| ###
| 48,275
| ###
| ###
| -1.2 |
2024-Apr-11 Thu
| ###
| 0.21
| ###
| 0.21
| ###
| 8,729
| ###
| ###
| -1.2 |
2024-Apr-10 Wed
| ###
| ###
| 0.2
| ###
| 392,452
| 79,471
| ###
| 64.7
| -1.2 |
2024-Apr-09 Tue
| 0.2
| ###
| 0.185
| ###
| ###
| 210,671
| ###
| ###
| -1.2 |
2024-Apr-08 Mon
| 0.21
| 0.21
| ###
| 0.2
| 545,580
| ###
| ###
| ###
| ### |
2024-Apr-05 Fri
| ###
| 0.22
| 0.21
| ###
| 382,848
| ###
| ###
| ###
| -1.3 |
2024-Apr-04 Thu
| ###
| 0.245
| ###
| ###
| ###
| ###
| ###
| 64.6
| -1.4 |
2024-Apr-03 Wed
| ###
| 0.27
| ###
| 0.255
| 1,699,145
| 412,042
| ###
| 98.7
| -1.5 |
2024-Apr-02 Tue
| 0.225
| 0.225
| 0.21
| ###
| 316,780
| ###
| -4.4
| 10.9
| -1.3 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 367,327
| 82,648
| ###
| ###
| -1.4 |
2024-Mar-27 Wed
| ###
| ###
| 0.2
| ###
| ###
| 130,687
| 4.9
| 92.3
| -1.3 |
2024-Mar-26 Tue
| 0.2
| 0.21
| 0.2
| 0.21
| 30,225
| ###
| ###
| ###
| -1.2 |
2024-Mar-25 Mon
| 0.2
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.1 |
2024-Mar-22 Fri
| 0.2
| ###
| ###
| ###
| ###
| ###
| ###
| 18.5
| -1.1 |
2024-Mar-21 Thu
| ###
| ###
| 0.2
| 0.2
| 242,180
| 49,041
| ###
| ###
| ### |
2024-Mar-20 Wed
| 0.2
| ###
| 0.2
| 0.2
| ###
| 70,077
| ###
| 71.9
| ### |
2024-Mar-19 Tue
| 0.21
| ###
| 0.2
| 0.21
| 288,486
| ###
| ###
| ###
| -1.2 |
2024-Mar-18 Mon
| 0.21
| ###
| 0.21
| 0.21
| ###
| 31,421
| ###
| ###
| -1.2 |
2024-Mar-15 Fri
| ###
| 0.21
| 0.2
| 0.2
| 337,150
| ###
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| 0.21
| 0.2
| 0.2
| ###
| 55,557
| ###
| ###
| ### |
2024-Mar-13 Wed
| 0.21
| 0.21
| ###
| 0.21
| ###
| 11,245
| ###
| ###
| -1.2 |
2024-Mar-12 Tue
| 0.225
| 0.225
| 0.2
| 0.22
| 969,989
| 206,122
| -2.2
| 16.9
| -1.3 |
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
| -1.4 |
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
| -1.4 |
2024-Mar-04 Mon
| ###
| 0.285
| ###
| ###
| ###
| 92,573
| ###
| 68.2
| -1.6 |
2024-Mar-01 Fri
| 0.27
| 0.28
| ###
| ###
| 416,543
| ###
| -1.9
| ###
| -1.6 |
2024-Feb-29 Thu
| ###
| ###
| 0.275
| 0.29
| ###
| 263,248
| -9.4
| ###
| -1.7 |
2024-Feb-28 Wed
| 0.27
| 0.325
| 0.27
| ###
| 3,016,174
| ###
| ###
| 98.8
| -1.9 |
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
| ###
| -1.1 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 44,645
| ###
| ###
| 68.9
| -1.1 |
2024-Feb-19 Mon
| 0.2
| 0.2
| ###
| ###
| ###
| 28,323
| ###
| ###
| -1.1 |
2024-Feb-16 Fri
| 0.2
| 0.21
| 0.1975
| 0.21
| ###
| ###
| ###
| ###
| -1.2 |
2024-Feb-15 Thu
| 0.2
| 0.2
| 0.185
| ###
| 143,225
| 27,570
| ###
| 17.1
| -1.1 |
2024-Feb-14 Wed
| ###
| 0.2
| 0.185
| 0.2
| ###
| 36,152
| ###
| ###
| ### |
2024-Feb-13 Tue
| 0.2
| 0.2
| ###
| ###
| 240,885
| 46,972
| ###
| 9.5
| -1.1 |
2024-Feb-12 Mon
| 0.2
| 0.2
| ###
| ###
| 183,723
| 35,825
| ###
| 9.6
| -1.1 |
2024-Feb-09 Fri
| 0.2
| ###
| ###
| 0.2
| 223,579
| 44,156
| ###
| ###
| ### |
2024-Feb-08 Thu
| 0.2
| 0.21
| 0.2
| 0.2
| 385,555
| ###
| ###
| 66.2
| ### |
2024-Feb-07 Wed
| ###
| ###
| 0.2
| 0.21
| ###
| 68,675
| ###
| 82.6
| -1.2 |
2024-Feb-06 Tue
| 0.21
| 0.22
| 0.21
| 0.21
| ###
| 39,280
| ###
| 67.5
| -1.2 |
|
Enhanced    Basic Format Daily Prices for 5EA    Bottom ![Next Section](../oz_image/Next_Track.png) |
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 2024-07-27 14:47:24 thru 2024-07-27 14:47:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|