Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Feb-22 06:10:28 AM 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 Wed Feb 21 12:16:02 AEDT 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 21st February 2024
Latest price with VOLUME for 5EA .. Wednesday 21st February 2024

5EA is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Feb 21 12:16:02 AEDT 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company 5EA
DATE ### ### ### ### ### ###
SHARE PRICE 0.225 ### ### ### ### ###
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 ### ### ### 2.2 2.57 2.74
Year Low ### ### 0.27 ### 0.345 ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### 2.2 2.57 2.74
52Week Low ### ### 0.27 ### 0.345 ###

     Prev Section Fundamental    News for 5EA    Options Next Section

Score Company 5EA for Ownership
CtrLinksDateNewsScore

     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 ### ### 0.8
MAX 3.84 14,111,080 ###
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
-0.15
2024-Feb-21 Wed ### ### ### 0.185 ### 79,182 -5.1 ### ###
2024-Feb-20 Tue ### ### ### ### 44,645 ### ### 68.9 ###
2024-Feb-19 Mon 0.2 0.2 ### ### ### 28,323 ### ### ###
2024-Feb-16 Fri 0.2 0.21 0.1975 0.21 ### ### ### ### -1.4
2024-Feb-15 Thu 0.2 0.2 0.185 ### 143,225 27,570 ### 17.1 ###
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 ###
2024-Feb-12 Mon 0.2 0.2 ### ### 183,723 35,825 ### 9.6 ###
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 -1.4
2024-Feb-06 Tue 0.21 0.22 0.21 0.21 ### 39,280 ### 67.5 -1.4
2024-Feb-05 Mon ### 0.23 ### 0.22 181,450 ### 2.3 ### ###
2024-Feb-02 Fri 0.21 ### 0.21 ### 79,387 ### 2.4 82.5 ###
2024-Feb-01 Thu ### ### 0.2 0.21 63,120 ### -2.3 20.1 -1.4
2024-Jan-31 Wed 0.22 0.225 ### ### ### 36,028 -2.3 ### ###
2024-Jan-30 Tue ### 0.225 ### 0.225 ### ### 4.7 ### -1.5
2024-Jan-29 Mon ### ### 0.2075 ### 326,024 68,872 ### ### ###
2024-Jan-25 Thu 0.21 0.225 ### 0.21 400,882 86,189 ### ### -1.4
2024-Jan-24 Wed ### 0.2 ### 0.2 656,080 124,655 ### 98.0 ###
2024-Jan-23 Tue ### ### ### ### 138,576 ### ### 11.1 -1.2
2024-Jan-22 Mon ### 0.2 ### 0.185 640,544 ### ### 24.3 ###
2024-Jan-19 Fri ### 0.2 ### 0.2 1,286,684 ### ### ### ###
2024-Jan-18 Thu 0.21 0.21 0.2 ### 437,284 89,643 -2.4 20.8 ###
2024-Jan-17 Wed 0.22 0.23 0.21 0.22 999,380 ### ### ### ###
2024-Jan-16 Tue 0.22 0.245 0.21 0.24 654,828 148,973 ### 97.7 ###
2024-Jan-15 Mon 0.22 0.22 ### 0.22 75,686 ### ### 70.8 ###
2024-Jan-12 Fri ### 0.22 ### 0.22 1,156,370 245,728 ### ### ###
2024-Jan-11 Thu 0.225 ### 0.225 ### ### ### 4.4 ### ###
2024-Jan-10 Wed ### 0.22 0.21 0.22 ### 118,249 2.3 ### ###
2024-Jan-09 Tue 0.23 0.24 0.225 ### ### 95,953 2.2 ### ###
2024-Jan-08 Mon 0.22 0.225 0.22 0.22 ### 28,149 ### 77.3 ###
2024-Jan-05 Fri 0.22 0.23 ### 0.22 453,270 100,852 ### 70.5 ###
2024-Jan-04 Thu 0.23 0.25 0.225 0.23 ### ### ### ### ###
2024-Jan-03 Wed ### ### ### 0.26 ### 351,947 ### 98.4 ###
2024-Jan-02 Tue ### 0.23 ### 0.225 ### ### 4.7 90.4 -1.5
2023-Dec-29 Fri 0.22 0.225 ### ### 109,140 ### -2.3 ### ###
2023-Dec-28 Thu 0.22 0.22 ### ### ### 294,644 -2.3 ### ###
2023-Dec-27 Wed 0.2 0.23 0.2 ### 424,440 91,254 ### 95.2 ###
2023-Dec-22 Fri ### ### 0.2 0.2 ### ### -7.0 4.0 ###
2023-Dec-21 Thu 0.24 0.24 0.2 0.23 ### ### ### ### ###
2023-Dec-20 Wed 0.24 0.25 ### 0.24 ### ### ### ### ###
2023-Dec-19 Tue 0.225 0.25 0.22 0.225 267,088 ### ### 61.4 -1.5
2023-Dec-18 Mon 0.23 0.23 ### ### ### 83,154 -6.5 ### ###
2023-Dec-15 Fri 0.22 0.225 0.21 0.21 ### ### -4.5 8.4 -1.4
2023-Dec-14 Thu 0.24 0.25 0.225 0.25 795,646 ### ### 87.3 ###
2023-Dec-13 Wed ### 0.245 0.23 0.245 ### 115,782 4.3 92.7 ###
2023-Dec-12 Tue 0.245 0.25 ### 0.25 ### 56,147 2.0 86.0 ###
2023-Dec-11 Mon 0.26 0.26 0.23 0.24 ### 87,322 ### 5.1 ###
2023-Dec-08 Fri 0.23 0.26 0.225 0.26 1,114,151 270,181 13.0 98.2 ###
2023-Dec-07 Thu 0.285 0.285 0.245 0.28 1,133,242 ### -1.8 23.6 ###
2023-Dec-06 Wed ### ### ### ### 0 ###
2023-Dec-05 Tue ### ### ### ### ### 106,440 -1.6 30.1 ###
2023-Dec-04 Mon ### ### ### 0.325 95,425 ### 6.6 ### ###
2023-Dec-01 Fri ### ### ### ### 92,226 ### ### ### ###
2023-Nov-30 Thu 0.29 ### 0.29 ### ### ### 3.4 88.5 -2.0
2023-Nov-29 Wed ### ### 0.28 0.29 ### 148,927 -6.5 7.2 ###
2023-Nov-28 Tue 0.325 0.325 ### ### ### 69,977 -3.1 ### ###
2023-Nov-27 Mon ### ### 0.345 ### ### ### -2.8 ### ###
2023-Nov-24 Fri ### ### ### 0.345 ### 158,053 4.5 90.5 ###
2023-Nov-23 Thu 0.345 ### ### 0.345 1,101,280 ### ### ### ###
2023-Nov-22 Wed ### 0.325 ### ### ### ### ### 92.8 ###
2023-Nov-21 Tue 0.29 ### 0.29 ### ### ### 3.4 88.3 -2.0
2023-Nov-20 Mon ### ### ### ### ### 6,885 -4.7 ### ###
2023-Nov-17 Fri ### ### ### ### 149,955 ### ### 68.8 ###
2023-Nov-16 Thu ### ### ### ### ### 45,770 ### 73.1 ###
2023-Nov-15 Wed ### ### ### ### 440,946 ### ### ### ###
2023-Nov-14 Tue ### ### 0.285 ### 201,142 60,342 ### ### ###
2023-Nov-13 Mon ### ### 0.27 0.285 1,089,925 313,353 -6.6 7.6 ###
2023-Nov-10 Fri ### ### ### ### ### 304,940 ### 68.8 ###
2023-Nov-09 Thu ### ### ### 0.355 124,673 44,570 -2.7 ### ###
2023-Nov-08 Wed ### ### 0.355 ### ### ### ### ### ###
2023-Nov-07 Tue ### ### ### ### 85,582 32,521 ### 14.4 ###
2023-Nov-06 Mon 0.385 0.4 ### 0.385 ### 66,443 ### ### ###
2023-Nov-03 Fri 0.385 ### 0.375 ### 60,888 23,289 ### ### ###
2023-Nov-02 Thu ### 0.375 ### 0.375 43,175 15,974 2.7 ### -2.5
2023-Nov-01 Wed ### ### ### ### ### 36,376 2.8 ### ###
2023-Oct-31 Tue ### ### ### ### ### ### ### 69.7 ###
2023-Oct-30 Mon 0.385 0.41 0.375 0.385 254,258 ### ### ### ###
2023-Oct-27 Fri 0.4 ### ### ### 385,483 153,229 ### ### ###
2023-Oct-26 Thu ### 0.4 ### 0.4 ### 68,152 ### ### ###
2023-Oct-25 Wed ### 0.385 ### 0.375 332,924 125,678 ### 27.2 -2.5
2023-Oct-24 Tue ### 0.42 ### ### ### ### ### ### ###
2023-Oct-23 Mon 0.425 0.425 ### ### ### ### ### 10.2 -2.7
2023-Oct-20 Fri 0.43 0.44 0.42 0.425 72,643 ### ### 25.1 ###
2023-Oct-19 Thu 0.455 0.455 0.43 0.45 ### ### ### ### -3.0
2023-Oct-18 Wed 0.455 0.48 0.45 0.48 ### ### ### ### -3.2
2023-Oct-17 Tue 0.475 0.475 0.445 0.455 391,041 179,878 ### 10.8 ###
2023-Oct-16 Mon 0.445 0.47 0.445 0.47 ### ### ### ### ###
2023-Oct-13 Fri ### ### 0.425 0.48 450,353 ### -5.0 6.9 -3.2
2023-Oct-12 Thu 0.52 0.555 0.5 0.51 ### ### -1.9 ### -3.4
2023-Oct-11 Wed 0.42 0.49 0.42 0.49 1,086,787 494,488 ### ### ###
2023-Oct-10 Tue ### 0.375 ### ### ### ### ### 62.7 ###
2023-Oct-09 Mon ### 0.4 ### 0.385 91,845 ### 4.1 ### ###
2023-Oct-06 Fri ### ### 0.355 ### 160,048 ### 2.8 89.0 ###
2023-Oct-05 Thu 0.345 ### 0.345 ### ### 30,284 1.4 ### ###
2023-Oct-04 Wed ### ### ### ### ### ### -6.8 ### ###
2023-Oct-03 Tue 0.375 0.4 ### ### ### ### ### ### ###
2023-Oct-02 Mon ### 0.385 ### 0.375 161,653 61,024 1.4 ### -2.5
2023-Sep-29 Fri ### ### 0.345 ### 372,682 ### ### 12.9 ###
2023-Sep-28 Thu ### ### ### ### 409,729 ### ### 68.1 ###
2023-Sep-27 Wed 0.375 ### ### ### 506,388 ### ### 10.1 -2.4
2023-Sep-26 Tue ### ### 0.375 0.375 ### ### ### 30.3 -2.5
2023-Sep-25 Mon ### ### ### ### 605,246 ### ### 11.8 ###
2023-Sep-22 Fri 0.375 0.42 ### ### 1,657,486 ### ### 71.7 ###
2023-Sep-21 Thu ### ### ### ### 103,950 34,823 -2.9 17.2 -2.2
2023-Sep-20 Wed 0.355 ### ### ### ### ### -4.2 ### ###
2023-Sep-19 Tue ### ### ### ### ### 379,777 ### ### ###
2023-Sep-18 Mon 0.375 0.4 ### 0.4 765,240 ### ### ### ###
2023-Sep-15 Fri ### 0.425 ### ### ### 3,032,874 ### ### ###
2023-Sep-14 Thu 0.345 0.355 0.3375 ### 300,647 ### 1.4 77.5 ###
2023-Sep-13 Wed ### ### ### 0.345 ### ### -5.5 ### ###
2023-Sep-12 Tue ### ### ### ### 899,022 314,657 ### ### ###
2023-Sep-11 Mon 0.4 ### ### ### ### 181,588 ### 6.6 ###
2023-Sep-08 Fri 0.345 0.385 0.345 0.375 1,013,183 ### ### 96.1 -2.5
2023-Sep-07 Thu 0.355 0.355 ### ### 673,483 ### -7.0 ### -2.2
2023-Sep-06 Wed 0.355 ### 0.345 ### ### ### ### ### ###
2023-Sep-05 Tue ### ### ### ### 588,957 ### ### ### ###
2023-Sep-04 Mon ### ### ### ### 541,585 207,156 ### 70.2 ###
2023-Sep-01 Fri 0.41 ### ### ### 303,873 ### -4.9 8.3 ###
     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 2024-02-22 06:10:28 thru 2024-02-22 06:10:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000