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

Currently Sat 20-Dec-05 01:47:46 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

(ECX) ECLIPX GROUP LIMITED home page...

     Prev Section TOC    Company Info for ECX    Fundamental Next Section
Listing Code ECX
Listing Name ECLIPX GROUP LIMITED
GICS Sector Diversified Financials
Company Listing ASX listed company as at Fri Dec 04 12:20:06 AEDT 2020
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 3rd December 2020
Latest price with VOLUME for ECX .. Thursday 3rd December 2020

ECX is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Dec 04 12:20:06 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ECX
DATE ### ### 2020-09-29 ### ###
SHARE PRICE ### 1.5 ### 1.475
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 34.2
Earnings/Share (EPS) 0.056 -0.654 -0.654 -0.654 -0.651
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### 1.845 1.872 ###
52Week Low ### ### ### ###

     Prev Section Fundamental    News for ECX    Options Next Section

Score Company ECX for Ownership
CtrLinksDateNewsScore
1 an >2020-11-27  2020-11-29 17:54 GMT, Price
Closed at $1.91
1
Price range $0.365 -> $4.36, for Dates 2015-Apr-22 Wed -> 2020-Nov-27 Fri
 
2< an >2019-01-25  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 8c
8C FRANKED @30% DRP SUSPENDED
100 %Percentage Franked
 
3< an >2018-12-14  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 8c
8C FRANKED @30% DRP SUSPENDED
100 %Percentage Franked
 
4< an >2018-12-13  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 8c
8C FRANKED @30% DRP SUSPENDED
100 %Percentage Franked
 
5< an >2018-07-02  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 8c
8C FRANKED @ 30% DR P
100 %Percentage Franked
 
6< an >2018-06-04  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 8c
8C FRANKED @ 30% DR P
100 %Percentage Franked
 
7< an 2018-06-01  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 8c
8C FRANKED @ 30% DR P
100 %Percentage Franked
 

     Prev Section News    Options owned by ECX    Warrants Next Section
No OPTIONS for company (ECX) ECLIPX GROUP LIMITED.
     Prev Section Options    Warrants owned by ECX    Charting Next Section
No Warrants for company (ECX) ECLIPX GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ECX) ECLIPX GROUP LIMITED:

     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 ### ### 0.0
MAX ### ### 99.7
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ECX

     Prev Section Weekly    Format Enhanced Daily Prices for ECX    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ECX) ECLIPX GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.056
2020-Dec-03 Thu 1.945 1.945 1.88 ### 252,723 ### ### ### 33.9
2020-Dec-02 Wed ### 1.955 1.88 ### ### ### -1.0 30.9 33.9
2020-Dec-01 Tue ### ### ### ### 937,043 1,780,381 ### ### 34.3
2020-Nov-30 Mon ### ### 1.89 ### 1,162,847 ### ### 77.0 ###
2020-Nov-27 Fri 1.88 ### 1.87 ### ### 3,360,257 ### ### 34.1
2020-Nov-26 Thu 1.945 1.945 1.875 1.88 2,438,686 ### -3.3 13.6 ###
2020-Nov-25 Wed 1.945 ### 1.925 ### 1,213,720 2,369,788 0.3 70.0 ###
2020-Nov-24 Tue ### ### 1.87 ### 1,690,256 ### 1.6 ### 34.5
2020-Nov-23 Mon 1.825 ### 1.825 1.89 ### ### ### 88.7 33.8
2020-Nov-20 Fri 1.83 1.885 1.8 1.825 ### 2,625,779 -0.3 ### ###
2020-Nov-19 Thu 1.78 1.885 1.755 1.83 1,863,928 3,392,348 ### ### 32.7
2020-Nov-18 Wed 1.785 1.8 1.755 1.78 1,086,243 ### -0.3 ### 31.8
2020-Nov-17 Tue ### 1.84 1.77 1.785 1,389,243 2,507,583 -1.7 30.1 31.9
2020-Nov-16 Mon 1.8 1.83 ### ### ### 197,073 ### 79.7 ###
2020-Nov-13 Fri 1.725 ### 1.72 1.785 2,099,123 ### 3.5 85.9 31.9
2020-Nov-12 Thu 1.8 ### ### ### ### 2,584,175 -5.3 ### ###
2020-Nov-11 Wed 1.71 1.825 1.685 1.785 ### ### 4.4 ### 31.9
2020-Nov-10 Tue ### 1.77 ### ### 2,175,485 ### ### ### 30.2
2020-Nov-09 Mon ### ### ### 1.655 555,040 ### ### 66.6 ###
2020-Nov-06 Fri ### 1.655 ### ### ### 842,988 3.1 84.6 29.5
2020-Nov-05 Thu ### ### ### ### 383,771 ### 0.6 ### 28.8
2020-Nov-04 Wed 1.57 ### 1.52 ### ### 838,944 3.2 87.1 28.9
2020-Nov-03 Tue ### 1.545 1.46 ### 4,884,672 ### 2.7 ### ###
2020-Nov-02 Mon 1.525 1.525 1.42 1.44 ### ### -5.6 ### 25.7
2020-Oct-30 Fri ### 1.525 1.46 1.485 ### 1,155,647 ### 46.6 26.5
2020-Oct-29 Thu 1.5 1.54 ### 1.5 ### ### ### ### 26.8
2020-Oct-28 Wed 1.54 1.57 1.52 1.555 ### ### 1.0 ### 27.8
2020-Oct-27 Tue 1.58 1.59 1.54 1.58 456,078 ### ### ### 28.2
2020-Oct-26 Mon ### 1.625 1.57 1.57 ### 549,525 -3.1 ### 28.0
2020-Oct-23 Fri 1.575 ### 1.555 ### 1,688,452 2,693,080 2.9 87.1 28.9
2020-Oct-22 Thu ### 1.582 1.52 1.575 336,923 ### ### ### 28.1
2020-Oct-21 Wed 1.55 1.585 1.51 ### ### 1,712,147 ### 74.6 ###
2020-Oct-20 Tue 1.58 1.58 1.525 1.525 331,746 ### -3.5 14.6 27.2
2020-Oct-19 Mon 1.56 1.625 1.55 1.585 ### ### ### 80.7 ###
2020-Oct-16 Fri ### ### 1.575 1.575 ### ### ### 10.9 28.1
2020-Oct-15 Thu ### ### ### 1.645 ### ### ### ### 29.4
2020-Oct-14 Wed ### ### 1.625 1.625 750,885 ### ### 19.2 29.0
2020-Oct-13 Tue 1.74 ### ### ### 1,112,271 ### ### 12.0 29.6
2020-Oct-12 Mon 1.75 1.785 ### 1.725 ### ### -1.4 24.2 ###
2020-Oct-09 Fri ### 1.75 1.685 1.74 ### ### 2.7 81.7 ###
2020-Oct-08 Thu 1.725 1.745 ### ### 777,141 1,330,853 ### 22.8 30.3
2020-Oct-07 Wed 1.725 1.775 1.71 1.72 1,359,789 ### ### ### 30.7
2020-Oct-06 Tue 1.72 1.73 1.682 ### ### 1,207,682 -0.9 ### ###
2020-Oct-05 Mon ### 1.73 ### 1.72 1,015,246 ### ### ### 30.7
2020-Oct-02 Fri 1.645 ### ### ### 902,978 1,478,626 ### 38.0 ###
2020-Oct-01 Thu 1.575 ### 1.55 ### 1,767,548 ### ### 93.4 29.7
2020-Sep-30 Wed ### 1.645 1.54 1.54 ### ### ### 8.8 27.5
2020-Sep-29 Tue ### 1.675 ### ### 1,262,348 ### 0.9 ### 29.1
2020-Sep-28 Mon 1.53 1.645 1.49 ### ### 3,129,228 5.6 ### ###
2020-Sep-25 Fri 1.5 ### 1.49 1.52 2,322,754 ### ### 74.1 27.1
2020-Sep-24 Thu 1.47 ### 1.43 1.485 831,986 1,216,779 1.0 ### 26.5
2020-Sep-23 Wed 1.475 1.485 ### ### 703,777 ### -0.7 31.2 ###
2020-Sep-22 Tue 1.45 1.485 1.44 1.455 ### ### 0.3 75.5 26.0
2020-Sep-21 Mon 1.4 1.48 1.4 1.45 1,268,849 1,827,142 3.6 90.7 25.9
2020-Sep-18 Fri 1.425 1.455 1.385 1.42 1,476,176 ### -0.4 ### 25.4
2020-Sep-17 Thu ### 1.46 1.4 1.41 680,148 ### -0.4 51.2 25.2
2020-Sep-16 Wed 1.4 1.425 1.355 1.425 ### 1,621,245 1.8 76.3 ###
2020-Sep-15 Tue ### 1.46 ### 1.4 ### ### ### ### 25.0
2020-Sep-14 Mon ### 1.5 1.41 ### ### ### -2.0 ### 25.6
2020-Sep-11 Fri 1.49 1.49 1.445 1.475 377,788 ### ### ### ###
2020-Sep-10 Thu ### 1.5 ### 1.48 ### ### 1.0 80.1 26.4
2020-Sep-09 Wed 1.475 ### 1.42 1.43 1,212,528 1,767,259 -3.1 16.6 25.5
2020-Sep-08 Tue 1.545 1.55 1.49 ### 943,482 ### -2.6 18.2 26.9
2020-Sep-07 Mon ### 1.58 ### 1.5 2,143,243 3,263,087 2.4 80.0 26.8
2020-Sep-04 Fri 1.45 1.49 1.4 1.475 ### ### 1.7 ### ###
2020-Sep-03 Thu ### 1.57 1.46 1.485 ### ### -1.3 ### 26.5
2020-Sep-02 Wed 1.455 ### 1.45 ### ### ### 2.7 ### ###
2020-Sep-01 Tue 1.48 1.5 1.44 1.45 ### ### -2.0 ### 25.9
2020-Aug-31 Mon 1.5 1.525 ### 1.49 ### 1,580,950 ### ### 26.6
2020-Aug-28 Fri 1.49 ### 1.485 1.5 ### ### 0.7 73.3 26.8
2020-Aug-27 Thu 1.52 1.52 ### 1.49 449,276 670,544 -2.0 24.7 26.6
2020-Aug-26 Wed 1.47 ### 1.455 ### ### 2,452,543 ### ### ###
2020-Aug-25 Tue ### 1.58 1.44 1.455 ### ### ### 15.6 26.0
2020-Aug-24 Mon 1.48 1.51 1.46 ### ### ### ### ### ###
2020-Aug-21 Fri 1.52 1.555 1.445 1.475 ### ### ### 14.0 ###
2020-Aug-20 Thu 1.475 ### 1.45 1.555 ### 3,031,189 5.4 92.3 27.8
2020-Aug-19 Wed 1.485 ### 1.43 1.475 497,240 ### -0.7 34.7 ###
2020-Aug-18 Tue ### 1.485 1.41 1.48 ### ### ### 83.4 26.4
2020-Aug-17 Mon 1.41 1.46 1.41 1.445 ### ### 2.5 ### ###
2020-Aug-14 Fri 1.42 1.45 ### ### 403,975 573,644 ### 17.4 ###
2020-Aug-13 Thu 1.425 1.475 ### 1.41 1,655,552 ### -1.1 30.2 25.2
2020-Aug-12 Wed 1.46 1.475 ### ### 1,157,778 1,672,989 ### 31.1 25.6
2020-Aug-11 Tue 1.46 ### 1.43 1.48 1,538,753 ### 1.4 ### 26.4
2020-Aug-10 Mon 1.445 1.46 1.375 ### 2,182,286 ### ### 26.9 25.6
2020-Aug-07 Fri ### 1.445 ### 1.43 2,265,557 3,154,788 5.9 ### 25.5
2020-Aug-06 Thu ### 1.385 ### ### ### 1,985,975 ### 17.6 23.8
2020-Aug-05 Wed ### ### ### ### ### 862,828 ### ### 23.9
2020-Aug-04 Tue ### ### ### ### 849,275 ### 2.3 82.1 24.3
2020-Aug-03 Mon 1.375 1.41 ### ### 972,255 1,327,128 ### 17.6 ###
2020-Jul-31 Fri 1.375 ### ### 1.375 ### 1,551,928 ### 76.4 ###
2020-Jul-30 Thu 1.43 1.445 ### 1.4 ### 3,599,073 ### ### 25.0
2020-Jul-29 Wed ### ### ### ### 1,167,774 1,650,648 ### ### ###
2020-Jul-28 Tue 1.45 1.49 ### ### 1,362,170 ### ### ### ###
2020-Jul-27 Mon 1.41 1.46 1.375 1.43 ### 4,287,276 ### ### 25.5
2020-Jul-24 Fri ### 1.425 ### 1.4 1,307,126 1,820,172 1.4 78.0 25.0
2020-Jul-23 Thu 1.485 1.5 1.385 ### 2,330,975 ### -5.4 ### ###
2020-Jul-22 Wed 1.43 ### ### 1.48 ### 7,793,358 ### ### 26.4
2020-Jul-21 Tue ### 1.455 ### ### 1,879,255 ### ### 21.5 ###
2020-Jul-20 Mon 1.325 ### ### ### 2,698,971 3,677,347 5.3 ### ###
2020-Jul-17 Fri ### 1.355 1.27 ### 701,271 ### -2.6 16.3 23.2
2020-Jul-16 Thu ### 1.345 1.29 ### ### ### 0.4 77.3 ###
2020-Jul-15 Wed 1.27 1.355 1.25 1.345 1,985,172 2,585,686 ### 93.0 24.0
2020-Jul-14 Tue 1.21 1.287 1.21 1.25 ### 1,611,520 ### ### ###
2020-Jul-13 Mon 1.255 ### 1.2 1.225 2,033,088 2,551,525 ### 28.6 21.9
2020-Jul-10 Fri ### ### ### 1.225 ### ### -9.9 ### 21.9
2020-Jul-09 Thu ### ### 1.29 ### 1,150,227 1,526,926 ### ### ###
2020-Jul-08 Wed ### 1.375 ### ### 1,137,627 1,521,576 ### 26.2 23.4
2020-Jul-07 Tue ### 1.425 ### 1.355 1,620,386 2,240,183 ### 35.3 ###
2020-Jul-06 Mon 1.4 1.47 ### ### 1,770,620 2,514,280 -2.1 ### 24.5
2020-Jul-03 Fri 1.44 1.45 ### 1.4 ### 2,433,076 -2.8 ### 25.0
2020-Jul-02 Thu ### 1.47 ### 1.44 ### ### 5.9 90.2 25.7
2020-Jul-01 Wed 1.26 1.4 1.26 1.355 ### 3,514,272 7.5 92.6 ###
2020-Jun-30 Tue 1.29 ### 1.245 1.25 2,205,643 ### ### 17.3 ###
2020-Jun-29 Mon 1.345 ### 1.185 1.21 3,856,071 ### ### ### 21.6
2020-Jun-26 Fri 1.385 1.44 ### ### 1,863,370 ### -2.5 ### 24.1
2020-Jun-25 Thu ### ### 1.26 1.385 2,519,221 ### 4.9 ### 24.7
2020-Jun-24 Wed 1.46 1.475 ### ### 11,340,249 ### ### 5.4 24.5
2020-Jun-23 Tue ### 1.485 ### 1.45 ### ### ### ### 25.9
2020-Jun-22 Mon 1.345 ### 1.325 ### 1,697,750 ### 0.4 71.7 24.1
2020-Jun-19 Fri ### ### 1.255 ### 4,310,351 ### ### 90.0 23.8
     Prev Section Enhanced    Basic Format Daily Prices for ECX    Bottom Next Section
Basic Prices for ECX
     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 2020-12-05 01:47:46 thru 2020-12-05 01:47:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000