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
| 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 |
2024-Nov-01 Fri
| 0.075
| 0.086
| 0.075
| 0.086
| 289,344
| ###
| ###
| 99.0
| -0.5 |
2024-Oct-31 Thu
| 0.081
| 0.081
| 0.075
| 0.076
| ###
| ###
| -6.2
| 8.0
| -0.4 |
2024-Oct-30 Wed
| 0.088
| 0.088
| 0.081
| 0.082
| 70,721
| 5,975
| ###
| ###
| -0.5 |
2024-Oct-29 Tue
| 0.084
| 0.084
| ###
| 0.083
| ###
| 14,953
| ###
| 29.2
| -0.5 |
2024-Oct-28 Mon
| 0.085
| 0.085
| ###
| 0.083
| 374,778
| ###
| -2.4
| 21.3
| -0.5 |
2024-Oct-25 Fri
| 0.083
| 0.085
| ###
| 0.085
| ###
| 20,022
| ###
| ###
| -0.5 |
2024-Oct-24 Thu
| 0.087
| 0.088
| 0.085
| 0.085
| 198,651
| 17,183
| ###
| ###
| -0.5 |
2024-Oct-23 Wed
| ###
| ###
| 0.088
| ###
| 287,128
| 25,985
| -3.2
| ###
| ### |
2024-Oct-22 Tue
| ###
| ###
| ###
| ###
| 623,772
| ###
| -1.1
| ###
| -0.6 |
2024-Oct-21 Mon
| ###
| ###
| ###
| ###
| ###
| 16,181
| ###
| 90.7
| -0.6 |
2024-Oct-18 Fri
| ###
| ###
| ###
| ###
| ###
| 2,475
| ###
| 73.6
| ### |
2024-Oct-17 Thu
| ###
| ###
| 0.088
| 0.088
| 235,941
| 21,352
| -5.4
| 5.7
| -0.5 |
2024-Oct-16 Wed
| ###
| ###
| ###
| ###
| 86,022
| 8,086
| ###
| 72.3
| -0.6 |
2024-Oct-15 Tue
| ###
| ###
| ###
| ###
| 155,689
| 14,479
| ###
| 95.4
| -0.6 |
2024-Oct-14 Mon
| ###
| ###
| 0.088
| ###
| 352,551
| ###
| -6.3
| ###
| ### |
2024-Oct-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -2.2
| ###
| ### |
2024-Oct-10 Thu
| ###
| ###
| ###
| ###
| ###
| 21,586
| ###
| 65.6
| -0.6 |
2024-Oct-09 Wed
| ###
| ###
| 0.088
| ###
| 1,132,182
| ###
| ###
| 89.0
| -0.6 |
2024-Oct-08 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.6 |
2024-Oct-07 Mon
| ###
| ###
| ###
| ###
| 1,094,157
| ###
| ###
| 2.7
| -0.6 |
2024-Oct-04 Fri
| ###
| ###
| ###
| ###
| ###
| 128,347
| 4.3
| 92.1
| -0.7 |
2024-Oct-03 Thu
| ###
| ###
| ###
| 0.125
| ###
| 127,244
| ###
| 92.0
| -0.7 |
2024-Oct-02 Wed
| ###
| 0.1425
| ###
| ###
| ###
| ###
| 44.4
| 99.7
| -0.8 |
2024-Oct-01 Tue
| 0.088
| ###
| 0.085
| 0.085
| 2,326,382
| 204,721
| ###
| ###
| -0.5 |
2024-Sep-30 Mon
| 0.072
| 0.074
| 0.072
| 0.074
| ###
| 10,286
| 2.8
| ###
| -0.4 |
2024-Sep-27 Fri
| 0.074
| 0.074
| ###
| 0.072
| ###
| 4,042
| ###
| 13.0
| ### |
2024-Sep-26 Thu
| ###
| 0.074
| ###
| 0.074
| 103,076
| 7,421
| ###
| ###
| -0.4 |
2024-Sep-25 Wed
| ###
| ###
| ###
| ###
| ###
| 2,577
| -4.3
| 9.6
| -0.4 |
2024-Sep-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 9.4
| 96.5
| ### |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
| 345,058
| ###
| -7.1
| ###
| -0.4 |
2024-Sep-20 Fri
| ###
| 0.075
| ###
| 0.075
| ###
| ###
| 7.1
| 95.1
| ### |
2024-Sep-19 Thu
| 0.074
| 0.0745
| 0.072
| 0.072
| 99,589
| ###
| ###
| ###
| ### |
2024-Sep-18 Wed
| 0.078
| 0.078
| 0.075
| 0.075
| ###
| ###
| -3.8
| ###
| ### |
2024-Sep-17 Tue
| ###
| 0.084
| ###
| 0.082
| 263,448
| ###
| ###
| 86.3
| -0.5 |
2024-Sep-16 Mon
| ###
| 0.085
| ###
| 0.084
| ###
| ###
| ###
| 92.9
| -0.5 |
2024-Sep-13 Fri
| ###
| 0.083
| 0.078
| ###
| 246,345
| ###
| ###
| ###
| ### |
2024-Sep-12 Thu
| ###
| ###
| 0.075
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Sep-11 Wed
| 0.085
| 0.085
| ###
| 0.082
| 571,244
| 47,127
| -3.5
| 10.7
| -0.5 |
2024-Sep-10 Tue
| 0.089
| 0.089
| 0.086
| 0.086
| 32,027
| ###
| -3.4
| 14.6
| -0.5 |
2024-Sep-09 Mon
| ###
| ###
| 0.085
| ###
| ###
| ###
| ###
| 64.1
| -0.5 |
2024-Sep-06 Fri
| ###
| ###
| ###
| ###
| ###
| 10,325
| -1.1
| ###
| -0.5 |
2024-Sep-05 Thu
| ###
| ###
| 0.088
| ###
| ###
| 26,154
| -1.1
| ###
| ### |
2024-Sep-04 Wed
| ###
| ###
| ###
| ###
| 103,259
| ###
| ###
| ###
| -0.6 |
2024-Sep-03 Tue
| ###
| ###
| ###
| ###
| ###
| 21,649
| ###
| 95.6
| ### |
2024-Sep-02 Mon
| ###
| ###
| 0.089
| ###
| ###
| ###
| -6.1
| 7.6
| ### |
2024-Aug-30 Fri
| ###
| ###
| 0.089
| ###
| 662,174
| 60,920
| -1.1
| 19.1
| -0.6 |
2024-Aug-29 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -9.5
| ###
| -0.6 |
2024-Aug-28 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.6 |
2024-Aug-27 Tue
| ###
| ###
| 0.089
| ###
| ###
| ###
| ###
| 84.0
| ### |
2024-Aug-26 Mon
| 0.125
| ###
| ###
| ###
| 118,755
| 14,547
| ###
| 13.6
| -0.7 |
2024-Aug-23 Fri
| ###
| ###
| ###
| 0.125
| ###
| 82,675
| -3.8
| ###
| -0.7 |
2024-Aug-22 Thu
| ###
| ###
| ###
| ###
| 331,789
| ###
| -7.1
| 5.1
| -0.8 |
2024-Aug-21 Wed
| ###
| ###
| ###
| ###
| ###
| 5,321
| 3.8
| 86.7
| -0.8 |
2024-Aug-20 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -3.6
| ###
| -0.8 |
2024-Aug-19 Mon
| 0.145
| 0.145
| ###
| ###
| 455,257
| 64,874
| -3.4
| 13.1
| ### |
2024-Aug-16 Fri
| ###
| 0.145
| ###
| 0.145
| ###
| 35,254
| ###
| 95.3
| -0.9 |
2024-Aug-15 Thu
| ###
| ###
| ###
| ###
| 69,142
| ###
| -3.6
| ###
| -0.8 |
2024-Aug-14 Wed
| ###
| ###
| ###
| ###
| 532,474
| ###
| ###
| 89.3
| ### |
2024-Aug-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.8
| -0.8 |
2024-Aug-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.3
| -0.8 |
2024-Aug-09 Fri
| ###
| ###
| ###
| ###
| 74,921
| 9,927
| ###
| 62.3
| -0.8 |
2024-Aug-08 Thu
| ###
| ###
| 0.125
| ###
| 140,346
| ###
| ###
| 92.4
| ### |
2024-Aug-07 Wed
| ###
| ###
| ###
| ###
| ###
| 2,350
| ###
| 87.8
| ### |
2024-Aug-06 Tue
| ###
| ###
| 0.125
| 0.125
| ###
| ###
| ###
| 4.3
| -0.7 |
2024-Aug-05 Mon
| ###
| ###
| ###
| ###
| 444,428
| ###
| -7.1
| 14.4
| -0.8 |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Aug-01 Thu
| ###
| ###
| 0.1375
| ###
| ###
| ###
| ###
| 69.4
| ### |
2024-Jul-31 Wed
| 0.145
| 0.145
| ###
| ###
| ###
| 31,188
| -3.4
| 13.2
| ### |
2024-Jul-30 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| ###
| 11,488
| ###
| 69.1
| -0.9 |
2024-Jul-29 Mon
| ###
| ###
| ###
| 0.145
| 249,324
| ###
| ###
| ###
| -0.9 |
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 |
|
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 2024-11-04 16:40:20 thru 2024-11-04 16:40:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|