Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-Dec-26 11:12:09 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(5EA) 5E ADVANCED MATERIALS INC home page...

     Prev Section TOC    Company Info for 5EA    Fundamental Next Section
Listing Code 5EA
Listing Name 5E ADVANCED MATERIALS INC
GICS Sector Materials
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for 5EA .. Tuesday 23rd December 2025

5EA is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company 5EA
DATE ### ### ### ### ### ###
SHARE PRICE ### ### ### 0.21 0.175
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.555 0.555 ### ### 0.78
Year Low 0.089 0.1375 ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.555 0.555 ### ### 0.78
52Week Low 0.089 0.1375 ### ### ###

     Prev Section Fundamental    News for 5EA    Options Next Section

Score Company 5EA for Ownership
CtrLinksDateNewsScore
1 an 2025-12-23  2025-12-26 00:07 GMT, Price
Closed at $0.57 		4
Price range $0.047 -> $3.84, for Dates 2022-Mar-01 Tue -> 2025-Dec-23 Tue
 

     Prev Section News    Options owned by 5EA    Warrants Next Section
No OPTIONS for company (5EA) 5E ADVANCED MATERIALS INC.
     Prev Section Options    Warrants owned by 5EA    Charting Next Section
No Warrants for company (5EA) 5E ADVANCED MATERIALS INC.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (5EA) 5E ADVANCED MATERIALS INC:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.047 ### 0.8
MAX 3.84 14,111,080 99.7
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for 5EA

     Prev Section Weekly    Format Enhanced Daily Prices for 5EA    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (5EA) 5E ADVANCED MATERIALS INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.17
2025-Dec-23 Tue 0.57 0.57 0.57 0.57 2,124 ### ### 58.6 -3.4
2025-Dec-22 Mon 0.545 0.57 0.545 0.57 8,759 4,883 4.6 ### -3.4
2025-Dec-19 Fri 0.54 0.54 0.53 0.5375 15,678 8,387 ### 28.6 ###
2025-Dec-18 Thu 0.55 0.555 0.52 0.525 157,257 84,525 -4.5 ### -3.1
2025-Dec-17 Wed 0.59 ### 0.59 ### 12,475 7,422 ### ### ###
2025-Dec-16 Tue ### ### 0.58 0.58 39,354 ### ### ### ###
2025-Dec-15 Mon ### 0.655 ### ### ### 25,528 -3.1 18.3 -3.6
2025-Dec-12 Fri 0.625 0.625 0.59 ### 48,122 ### ### 28.1 -3.6
2025-Dec-11 Thu ### ### ### ### ### 2,029 ### ### -3.6
2025-Dec-10 Wed 0.59 ### 0.59 ### ### 10,029 ### ### ###
2025-Dec-09 Tue ### ### 0.58 0.58 ### 1,342 ### ### ###
2025-Dec-08 Mon ### ### 0.59 ### ### 6,475 ### 28.9 ###
2025-Dec-05 Fri 0.58 0.58 0.58 0.58 2,259 ### ### 67.7 ###
2025-Dec-04 Thu ### ### ### ### ### 7,852 -0.8 37.3 ###
2025-Dec-03 Wed 0.58 0.58 0.575 0.575 5,025 ### ### ### -3.4
2025-Dec-02 Tue ### ### 0.575 ### 8,873 ### ### ### -3.6
2025-Dec-01 Mon ### ### ### 0.625 ### 12,176 -2.3 27.6 ###
2025-Nov-28 Fri ### 0.645 ### 0.645 12,671 ### 14.2 97.9 -3.8
2025-Nov-27 Thu 0.58 0.58 ### ### 13,380 ### -2.6 19.1 ###
2025-Nov-26 Wed 0.58 0.58 0.55 0.55 136,248 76,980 -5.2 ### -3.2
2025-Nov-25 Tue ### 0.645 ### ### ### 14,127 -3.1 ### -3.6
2025-Nov-24 Mon 0.645 ### ### ### 16,954 10,977 2.3 ### -3.9
2025-Nov-21 Fri ### 0.655 ### 0.655 ### ### ### ### -3.9
2025-Nov-20 Thu 0.685 0.73 0.685 ### 53,154 ### ### 62.8 -4.1
2025-Nov-19 Wed ### ### ### ### ### ### ### ### -3.7
2025-Nov-18 Tue ### ### ### ### 130,883 84,746 ### ### -3.7
2025-Nov-17 Mon ### ### ### ### ### ### ### 94.6 -4.1
2025-Nov-14 Fri ### ### ### ### ### ### ### ### -3.8
2025-Nov-13 Thu 0.72 0.72 ### ### ### 47,745 ### 3.6 -3.9
2025-Nov-12 Wed 0.73 0.73 0.685 0.73 60,785 ### ### 69.8 -4.3
2025-Nov-11 Tue 0.75 ### 0.72 ### ### ### ### ### -4.7
2025-Nov-10 Mon ### 0.89 0.685 0.7 253,676 ### ### ### -4.1
2025-Nov-07 Fri 0.685 ### 0.685 ### 4,047 ### ### ### -4.1
2025-Nov-06 Thu ### ### ### ### 25,855 16,547 -3.1 15.1 -3.7
2025-Nov-05 Wed ### 0.645 ### 0.645 46,852 29,282 ### ### -3.8
2025-Nov-04 Tue 0.71 0.71 ### ### ### 76,046 -7.0 5.9 -3.9
2025-Nov-03 Mon 0.75 0.82 0.745 0.78 ### 19,827 ### 92.2 -4.6
2025-Oct-31 Fri 0.79 0.79 0.74 0.755 ### ### ### 8.4 ###
2025-Oct-30 Thu 0.76 0.76 0.74 0.74 ### 5,547 ### ### -4.4
2025-Oct-29 Wed 0.75 0.75 0.745 0.75 ### ### ### 66.9 ###
2025-Oct-28 Tue 0.8625 0.885 0.755 0.755 ### 33,676 ### 4.1 ###
2025-Oct-27 Mon 0.89 0.89 0.85 0.89 ### 52,641 ### 71.9 -5.2
2025-Oct-24 Fri 0.84 0.89 0.83 0.83 8,343 7,174 ### ### -4.9
2025-Oct-23 Thu 0.845 0.845 0.8 0.81 28,346 ### -4.1 11.5 -4.8
2025-Oct-22 Wed 0.89 0.89 0.84 0.84 26,349 ### ### ### ###
2025-Oct-21 Tue 1.025 ### 0.945 0.945 ### ### ### 6.4 -5.6
2025-Oct-20 Mon ### ### ### ### 51,670 47,923 3.2 89.5 -5.6
2025-Oct-17 Fri ### 0.87 0.8 0.83 ### 198,843 -4.0 24.8 -4.9
2025-Oct-16 Thu ### ### 0.76 0.89 197,124 ### -14.4 ### -5.2
2025-Oct-15 Wed ### ### ### ### 89,220 ### ### ### -6.3
2025-Oct-14 Tue ### ### ### ### ### 226,643 1.9 75.5 -6.2
2025-Oct-13 Mon ### ### ### 0.925 ### ### 16.4 98.0 ###
2025-Oct-10 Fri 0.745 0.775 ### ### ### ### -1.3 ### ###
2025-Oct-09 Thu 0.75 0.8575 0.73 0.76 ### ### ### ### ###
2025-Oct-08 Wed ### ### 0.645 0.645 89,676 ### -2.3 22.9 -3.8
2025-Oct-07 Tue ### ### ### ### ### 49,983 3.1 87.7 -3.9
2025-Oct-06 Mon ### ### 0.59 ### 116,582 ### ### ### -3.6
2025-Oct-03 Fri ### 0.585 ### 0.585 ### 10,351 3.5 84.2 ###
2025-Oct-02 Thu 0.55 ### 0.54 ### 25,644 ### 2.7 ### ###
2025-Oct-01 Wed 0.56 0.56 0.55 0.55 71,229 ### -1.8 ### -3.2
2025-Sep-30 Tue 0.58 0.58 0.57 0.57 ### 25,124 -1.7 ### -3.4
2025-Sep-29 Mon 0.57 0.59 0.57 0.59 1,422 824 ### 84.7 ###
2025-Sep-26 Fri ### ### 0.575 0.575 ### 21,329 ### 11.2 -3.4
2025-Sep-25 Thu 0.58 ### 0.575 ### ### ### 2.6 85.0 -3.5
2025-Sep-24 Wed ### ### 0.57 0.575 ### ### ### 12.4 -3.4
2025-Sep-23 Tue ### ### ### ### ### 31,779 ### 7.0 ###
2025-Sep-22 Mon 0.58 ### 0.58 0.59 ### 4,426 1.7 79.2 ###
2025-Sep-19 Fri 0.585 0.59 0.57 0.575 42,640 ### ### 23.4 -3.4
2025-Sep-18 Thu ### 0.685 0.57 ### 121,789 76,422 1.6 ### -3.8
2025-Sep-17 Wed ### ### ### ### ### 2,779 ### 30.1 -3.6
2025-Sep-16 Tue ### 0.625 ### 0.625 11,058 6,828 2.5 ### ###
2025-Sep-15 Mon 0.585 0.585 0.585 0.585 ### ### ### ### ###
2025-Sep-12 Fri ### ### 0.585 0.585 ### ### ### ### ###
2025-Sep-11 Thu 0.59 ### 0.59 ### ### ### 5.1 ### -3.6
2025-Sep-10 Wed ### ### ### ### ### 2,850 0.8 ### ###
2025-Sep-09 Tue ### ### 0.56 0.585 260,381 ### ### ### ###
2025-Sep-08 Mon ### ### 0.585 ### 57,827 35,129 ### ### -3.7
2025-Sep-05 Fri 0.55 0.55 0.55 0.55 0 -3.2
2025-Sep-04 Thu 0.55 0.55 0.545 0.55 ### 1,978 ### ### -3.2
2025-Sep-03 Wed ### ### ### ### ### ### ### ### -3.1
2025-Sep-02 Tue 0.555 0.555 ### ### 26,128 ### ### 12.5 -3.1
2025-Sep-01 Mon ### ### 0.54 0.555 31,789 ### ### 4.6 -3.3
2025-Aug-29 Fri ### ### ### 0.6175 4,449 2,758 ### ### -3.6
2025-Aug-28 Thu 0.57 0.575 0.545 0.56 43,753 ### -1.8 ### -3.3
2025-Aug-27 Wed 0.56 0.58 0.56 0.58 4,872 2,777 3.6 85.3 ###
2025-Aug-26 Tue 0.55 0.55 0.545 0.545 ### ### ### ### -3.2
2025-Aug-25 Mon 0.58 0.58 ### 0.56 ### 46,440 -3.4 ### -3.3
2025-Aug-22 Fri ### ### 0.59 ### 54,283 33,655 ### ### -3.6
2025-Aug-21 Thu ### ### ### ### 7,452 5,179 ### ### -4.1
2025-Aug-20 Wed ### 0.7 ### ### 2,142 1,456 4.5 93.1 -4.1
2025-Aug-19 Tue 0.7 0.7 0.655 0.7 ### 11,224 ### ### -4.1
2025-Aug-18 Mon 0.71 0.71 0.7 0.71 ### ### ### ### ###
2025-Aug-15 Fri ### 0.74 0.675 0.71 4,542 ### ### 83.0 ###
2025-Aug-14 Thu 0.74 0.74 0.655 0.655 ### 16,544 -11.5 ### -3.9
2025-Aug-13 Wed 0.74 0.745 0.685 0.685 ### 6,770 ### 4.0 ###
2025-Aug-12 Tue ### 0.76 ### 0.72 ### 78,072 -2.0 ### -4.2
2025-Aug-11 Mon 0.7 ### ### 0.7 ### 10,922 ### ### -4.1
2025-Aug-08 Fri 0.575 ### 0.575 ### ### ### ### 97.8 -3.8
2025-Aug-07 Thu 0.545 0.57 0.53 ### ### 27,180 ### 16.2 -3.1
2025-Aug-06 Wed 0.545 0.545 0.51 ### ### ### ### ### ###
2025-Aug-05 Tue 0.55 0.55 ### 0.55 13,856 7,378 ### 62.7 -3.2
2025-Aug-04 Mon 0.53 ### 0.52 ### 45,121 ### 0.9 75.5 -3.1
2025-Aug-01 Fri ### ### 0.56 0.56 21,142 ### ### 3.1 -3.3
2025-Jul-31 Thu 0.645 0.645 ### ### ### 56,787 -5.4 ### -3.6
2025-Jul-30 Wed ### 0.675 0.645 ### ### ### ### 21.8 ###
2025-Jul-29 Tue ### ### ### ### ### ### -4.3 ### -3.9
2025-Jul-28 Mon 0.755 0.755 ### ### 56,679 ### -12.6 2.2 -3.9
2025-Jul-25 Fri ### ### ### 0.755 210,643 ### 16.2 98.4 ###
2025-Jul-24 Thu ### ### ### ### ### 33,185 ### 70.0 ###
2025-Jul-23 Wed 0.59 0.59 0.555 0.56 18,558 10,624 -5.1 7.0 -3.3
2025-Jul-22 Tue 0.525 0.56 0.525 0.545 12,158 ### ### ### -3.2
2025-Jul-21 Mon ### ### ### ### ### ### ### ### ###
2025-Jul-18 Fri 0.52 0.52 ### ### ### 344 ### 19.8 ###
2025-Jul-17 Thu 0.51 ### ### ### ### ### 1.0 74.3 ###
2025-Jul-16 Wed ### ### ### ### ### ### 2.0 79.7 ###
2025-Jul-15 Tue ### ### ### ### ### ### ### 63.0 ###
2025-Jul-14 Mon ### ### ### ### 4,347 ### ### ### ###
2025-Jul-11 Fri ### ### ### ### 0 ###
2025-Jul-10 Thu ### ### ### ### 0 ###
2025-Jul-09 Wed 0.52 0.52 ### ### ### 170 -2.9 16.0 ###
     Prev Section Enhanced    Basic Format Daily Prices for 5EA    Bottom Next Section
Basic Prices for 5EA
     Prev Section 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 2025-12-26 23:12:09 thru 2025-12-26 23:12:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000