(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 Tue Apr 23 11:46:53 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for 5EA .. Friday 19th April 2024

5EA is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Apr 23 11:46:53 AEST 2024

Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company 5EA
DATE ### ### ### ### ### ###
SHARE PRICE 0.2 0.29 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 ### 1.255 ### ### ### 2.2
Year Low ### ### ### ### 0.27 ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### 1.255 ### ### ### 2.2
52Week Low ### ### ### ### 0.27 ###


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 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
-0.14
2024-Apr-19 Fri 0.185 ### 0.175 0.175 241,447 ### ### ### -1.3
2024-Apr-18 Thu 0.185 0.2 ### 0.2 ### ### ### 96.3 -1.4
2024-Apr-17 Wed ### 0.185 ### 0.175 1,251,075 ### -2.8 ### -1.3
2024-Apr-16 Tue ### ### ### ### ### 55,729 ### ### -1.4
2024-Apr-15 Mon 0.2 0.2 ### ### 489,385 ### ### ### -1.4
2024-Apr-12 Fri 0.2 0.21 ### 0.21 ### 48,275 ### ### -1.5
2024-Apr-11 Thu ### 0.21 ### 0.21 ### 8,729 ### ### -1.5
2024-Apr-10 Wed ### ### 0.2 ### 392,452 79,471 ### 64.7 -1.5
2024-Apr-09 Tue 0.2 ### 0.185 ### ### 210,671 ### ### -1.5
2024-Apr-08 Mon 0.21 0.21 ### 0.2 545,580 ### ### ### -1.4
2024-Apr-05 Fri ### 0.22 0.21 ### 382,848 ### ### ### -1.5
2024-Apr-04 Thu ### 0.245 ### ### ### ### ### 64.6 -1.7
2024-Apr-03 Wed ### 0.27 ### 0.255 1,699,145 412,042 ### 98.7 ###
2024-Apr-02 Tue 0.225 0.225 0.21 ### 316,780 ### -4.4 10.9 -1.5
2024-Mar-28 Thu ### ### ### ### 367,327 82,648 ### ### -1.7
2024-Mar-27 Wed ### ### 0.2 ### ### 130,687 4.9 92.3 -1.5
2024-Mar-26 Tue 0.2 0.21 0.2 0.21 30,225 ### ### ### -1.5
2024-Mar-25 Mon 0.2 ### ### ### ### ### ### ### -1.4
2024-Mar-22 Fri 0.2 ### ### ### ### ### ### 18.5 -1.4
2024-Mar-21 Thu ### ### 0.2 0.2 242,180 49,041 ### ### -1.4
2024-Mar-20 Wed 0.2 ### 0.2 0.2 ### 70,077 ### 71.9 -1.4
2024-Mar-19 Tue 0.21 ### 0.2 0.21 288,486 ### ### ### -1.5
2024-Mar-18 Mon 0.21 ### 0.21 0.21 ### 31,421 ### ### -1.5
2024-Mar-15 Fri ### 0.21 0.2 0.2 337,150 ### ### ### -1.4
2024-Mar-14 Thu ### 0.21 0.2 0.2 ### 55,557 ### ### -1.4
2024-Mar-13 Wed 0.21 0.21 ### 0.21 ### 11,245 ### ### -1.5
2024-Mar-12 Tue 0.225 0.225 0.2 0.22 969,989 206,122 -2.2 16.9 ###
2024-Mar-11 Mon ### 0.245 0.23 0.23 536,025 ### -2.1 23.6 -1.6
2024-Mar-08 Fri ### ### 0.225 0.225 235,042 54,059 -4.3 10.4 -1.6
2024-Mar-07 Thu 0.23 ### 0.23 ### ### ### 2.2 82.0 -1.7
2024-Mar-06 Wed 0.23 0.24 0.225 0.23 159,522 37,088 ### ### -1.6
2024-Mar-05 Tue ### ### ### ### ### 91,554 -11.3 2.3 -1.7
2024-Mar-04 Mon ### 0.285 ### ### ### 92,573 ### 68.2 -1.9
2024-Mar-01 Fri 0.27 0.28 ### ### 416,543 ### -1.9 ### -1.9
2024-Feb-29 Thu ### ### 0.275 0.29 ### 263,248 -9.4 ### ###
2024-Feb-28 Wed 0.27 0.325 0.27 ### 3,016,174 ### ### 98.8 -2.3
2024-Feb-27 Tue ### 0.23 ### 0.225 1,971,189 ### 4.7 94.0 -1.6
2024-Feb-26 Mon 0.175 ### ### 0.175 ### ### ### ### -1.3
2024-Feb-23 Fri ### 0.175 ### ### ### 137,770 ### 73.1 -1.2
2024-Feb-22 Thu ### 0.185 0.175 ### 684,327 123,178 ### ### -1.3
2024-Feb-21 Wed ### ### ### 0.185 ### 79,182 -5.1 ### ###
2024-Feb-20 Tue ### ### ### ### 44,645 ### ### 68.9 -1.4
2024-Feb-19 Mon 0.2 0.2 ### ### ### 28,323 ### ### -1.4
2024-Feb-16 Fri 0.2 0.21 0.1975 0.21 ### ### ### ### -1.5
2024-Feb-15 Thu 0.2 0.2 0.185 ### 143,225 27,570 ### 17.1 -1.4
2024-Feb-14 Wed ### 0.2 0.185 0.2 ### 36,152 ### ### -1.4
2024-Feb-13 Tue 0.2 0.2 ### ### 240,885 46,972 ### 9.5 -1.4
2024-Feb-12 Mon 0.2 0.2 ### ### 183,723 35,825 ### 9.6 -1.4
2024-Feb-09 Fri 0.2 ### ### 0.2 223,579 44,156 ### ### -1.4
2024-Feb-08 Thu 0.2 0.21 0.2 0.2 385,555 ### ### 66.2 -1.4
2024-Feb-07 Wed ### ### 0.2 0.21 ### 68,675 ### 82.6 -1.5
2024-Feb-06 Tue 0.21 0.22 0.21 0.21 ### 39,280 ### 67.5 -1.5
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 -1.5
2024-Feb-01 Thu ### ### 0.2 0.21 63,120 ### -2.3 20.1 -1.5
2024-Jan-31 Wed 0.22 0.225 ### ### ### 36,028 -2.3 ### -1.5
2024-Jan-30 Tue ### 0.225 ### 0.225 ### ### 4.7 ### -1.6
2024-Jan-29 Mon ### ### 0.2075 ### 326,024 68,872 ### ### -1.5
2024-Jan-25 Thu 0.21 0.225 ### 0.21 400,882 86,189 ### ### -1.5
2024-Jan-24 Wed ### 0.2 ### 0.2 656,080 124,655 ### 98.0 -1.4
2024-Jan-23 Tue ### ### ### ### 138,576 ### ### 11.1 -1.3
2024-Jan-22 Mon ### 0.2 ### 0.185 640,544 ### ### 24.3 ###
2024-Jan-19 Fri ### 0.2 ### 0.2 1,286,684 ### ### ### -1.4
2024-Jan-18 Thu 0.21 0.21 0.2 ### 437,284 89,643 -2.4 20.8 -1.5
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 -1.7
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 ### -1.7
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 ### -1.7
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 ### ### ### ### -1.6
2024-Jan-03 Wed ### ### ### 0.26 ### 351,947 ### 98.4 -1.9
2024-Jan-02 Tue ### 0.23 ### 0.225 ### ### 4.7 90.4 -1.6
2023-Dec-29 Fri 0.22 0.225 ### ### 109,140 ### -2.3 ### -1.5
2023-Dec-28 Thu 0.22 0.22 ### ### ### 294,644 -2.3 ### -1.5
2023-Dec-27 Wed 0.2 0.23 0.2 ### 424,440 91,254 ### 95.2 -1.5
2023-Dec-22 Fri ### ### 0.2 0.2 ### ### -7.0 4.0 -1.4
2023-Dec-21 Thu 0.24 0.24 0.2 0.23 ### ### ### ### -1.6
2023-Dec-20 Wed 0.24 0.25 ### 0.24 ### ### ### ### -1.7
2023-Dec-19 Tue 0.225 0.25 0.22 0.225 267,088 ### ### 61.4 -1.6
2023-Dec-18 Mon 0.23 0.23 ### ### ### 83,154 -6.5 ### -1.5
2023-Dec-15 Fri 0.22 0.225 0.21 0.21 ### ### -4.5 8.4 -1.5
2023-Dec-14 Thu 0.24 0.25 0.225 0.25 795,646 ### ### 87.3 -1.8
2023-Dec-13 Wed ### 0.245 0.23 0.245 ### 115,782 4.3 92.7 -1.8
2023-Dec-12 Tue 0.245 0.25 ### 0.25 ### 56,147 2.0 86.0 -1.8
2023-Dec-11 Mon 0.26 0.26 0.23 0.24 ### 87,322 ### 5.1 -1.7
2023-Dec-08 Fri 0.23 0.26 0.225 0.26 1,114,151 270,181 13.0 98.2 -1.9
2023-Dec-07 Thu 0.285 0.285 0.245 0.28 1,133,242 ### -1.8 23.6 -2.0
2023-Dec-06 Wed ### ### ### ### 0 -2.2
2023-Dec-05 Tue ### ### ### ### ### 106,440 -1.6 30.1 -2.2
2023-Dec-04 Mon ### ### ### 0.325 95,425 ### 6.6 ### ###
2023-Dec-01 Fri ### ### ### ### 92,226 ### ### ### -2.2
2023-Nov-30 Thu 0.29 ### 0.29 ### ### ### 3.4 88.5 -2.1
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 ### -2.3
2023-Nov-27 Mon ### ### 0.345 ### ### ### -2.8 ### -2.5
2023-Nov-24 Fri ### ### ### 0.345 ### 158,053 4.5 90.5 -2.5
2023-Nov-23 Thu 0.345 ### ### 0.345 1,101,280 ### ### ### -2.5
2023-Nov-22 Wed ### 0.325 ### ### ### ### ### 92.8 -2.3
2023-Nov-21 Tue 0.29 ### 0.29 ### ### ### 3.4 88.3 -2.1
2023-Nov-20 Mon ### ### ### ### ### 6,885 -4.7 ### -2.2
2023-Nov-17 Fri ### ### ### ### 149,955 ### ### 68.8 -2.3
2023-Nov-16 Thu ### ### ### ### ### 45,770 ### 73.1 -2.3
2023-Nov-15 Wed ### ### ### ### 440,946 ### ### ### -2.3
2023-Nov-14 Tue ### ### 0.285 ### 201,142 60,342 ### ### -2.2
2023-Nov-13 Mon ### ### 0.27 0.285 1,089,925 313,353 -6.6 7.6 -2.0
2023-Nov-10 Fri ### ### ### ### ### 304,940 ### 68.8 -2.4
2023-Nov-09 Thu ### ### ### 0.355 124,673 44,570 -2.7 ### -2.5
2023-Nov-08 Wed ### ### 0.355 ### ### ### ### ### -2.6
2023-Nov-07 Tue ### ### ### ### 85,582 32,521 ### 14.4 -2.6
2023-Nov-06 Mon 0.385 0.4 ### 0.385 ### 66,443 ### ### -2.8
2023-Nov-03 Fri 0.385 ### 0.375 ### 60,888 23,289 ### ### -2.7
2023-Nov-02 Thu ### 0.375 ### 0.375 43,175 15,974 2.7 ### -2.7
2023-Nov-01 Wed ### ### ### ### ### 36,376 2.8 ### -2.6
2023-Oct-31 Tue ### ### ### ### ### ### ### 69.7 -2.6
2023-Oct-30 Mon 0.385 0.41 0.375 0.385 254,258 ### ### ### -2.8
2023-Oct-27 Fri 0.4 ### ### ### 385,483 153,229 ### ### -2.8

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

Server processing from 2024-04-23 18:07:45 thru 2024-04-23 18:07:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000