Various chartings for (EHL) EMECO HOLDINGS LIMITED:
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
| 0.025
| 1
| 0.0 |
MAX
| 2.885
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for EHL
|
Weekly    Format Enhanced Daily Prices for EHL    Basic  |
End of day Prices (Enhanced format), last 120 Days for (EHL) EMECO HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.198 |
2021-Jan-15 Fri
| ###
| 1.175
| ###
| ###
| 643,483
| ###
| 1.8
| ###
| 5.9 |
2021-Jan-14 Thu
| 1.125
| ###
| ###
| ###
| 1,597,282
| ###
| 2.2
| ###
| 5.8 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| ###
| 2,576,126
| ###
| ###
| ### |
2021-Jan-12 Tue
| ###
| ###
| ###
| 1.155
| ###
| ###
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| ###
| 1.145
| 1.175
| ###
| ###
| ###
| 85.6
| 5.9 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| ###
| 1,444,774
| 0.9
| ###
| ### |
2021-Jan-07 Thu
| ###
| 1.21
| ###
| ###
| ###
| 3,197,345
| ###
| 79.8
| ### |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.9
| 75.1
| 5.8 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
| 1,894,021
| ###
| -0.9
| ###
| 5.7 |
2021-Jan-04 Mon
| 1.145
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 5.8 |
2020-Dec-31 Thu
| 1.145
| 1.185
| ###
| ###
| ###
| ###
| ###
| ###
| 5.8 |
2020-Dec-30 Wed
| ###
| 1.155
| ###
| 1.145
| 652,671
| ###
| ###
| ###
| 5.8 |
2020-Dec-29 Tue
| ###
| ###
| ###
| 1.155
| 1,415,284
| ###
| 4.5
| 89.0
| ### |
2020-Dec-24 Thu
| ###
| ###
| 1.085
| ###
| 507,059
| ###
| 2.3
| 84.1
| ### |
2020-Dec-23 Wed
| ###
| ###
| 1.075
| ###
| 2,124,741
| ###
| ###
| 20.2
| 5.5 |
2020-Dec-22 Tue
| ###
| ###
| 1.085
| ###
| ###
| ###
| 0.5
| 79.1
| ### |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
| 1,178,786
| 1,302,558
| ###
| ###
| 5.6 |
2020-Dec-18 Fri
| ###
| 1.145
| ###
| ###
| ###
| 2,931,125
| ###
| 25.3
| ### |
2020-Dec-17 Thu
| ###
| ###
| 1.1125
| ###
| 3,086,372
| 3,476,026
| 1.8
| ###
| 5.8 |
2020-Dec-16 Wed
| ###
| ###
| 1.1075
| ###
| ###
| 3,455,482
| ###
| ###
| ### |
2020-Dec-15 Tue
| ###
| 1.145
| ###
| ###
| 4,722,251
| ###
| 3.2
| ###
| 5.7 |
2020-Dec-14 Mon
| ###
| 1.155
| 1.125
| ###
| 1,245,959
| ###
| ###
| ###
| 5.8 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 3,280,058
| ###
| ###
| ###
| 5.7 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.9
| ###
| ### |
2020-Dec-09 Wed
| 1.125
| ###
| ###
| ###
| ###
| ###
| 0.4
| ###
| 5.7 |
2020-Dec-08 Tue
| ###
| ###
| ###
| 1.125
| 3,036,223
| 3,468,884
| -0.9
| 33.5
| ### |
2020-Dec-07 Mon
| ###
| ###
| ###
| 1.125
| ###
| 1,438,576
| 0.4
| 73.6
| ### |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.4
| ###
| ### |
2020-Dec-03 Thu
| 1.055
| ###
| 1.055
| ###
| ###
| 2,146,875
| ###
| ###
| 5.6 |
2020-Dec-02 Wed
| 1.055
| ###
| ###
| 1.055
| ###
| 1,291,141
| ###
| 70.3
| 5.3 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| ###
| 2,601,845
| ###
| 69.9
| ### |
2020-Nov-30 Mon
| 1.055
| ###
| ###
| ###
| 2,527,742
| 2,654,129
| -1.4
| 38.3
| 5.3 |
2020-Nov-27 Fri
| ###
| ###
| ###
| 1.025
| 672,576
| ###
| -0.5
| 35.9
| ### |
2020-Nov-26 Thu
| ###
| ###
| ###
| 1.025
| ###
| 1,278,173
| -2.4
| ###
| ### |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| ###
| ### |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 4.1
| 92.5
| ### |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| ###
| 1,825,628
| -1.0
| ###
| ### |
2020-Nov-20 Fri
| 0.975
| ###
| 0.955
| ###
| 1,330,789
| ###
| ###
| 69.1
| ### |
2020-Nov-19 Thu
| ###
| ###
| ###
| 0.985
| ###
| 1,844,557
| ###
| 71.7
| 5.0 |
2020-Nov-18 Wed
| 0.985
| ###
| 0.945
| 0.985
| ###
| ###
| ###
| ###
| 5.0 |
2020-Nov-17 Tue
| ###
| 1
| 0.9475
| ###
| ###
| ###
| 3.2
| 83.5
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| ###
| 39,426
| ###
| 69.2
| ### |
2020-Nov-13 Fri
| 0.925
| ###
| ###
| ###
| ###
| 6,807,150
| ###
| 82.0
| ### |
2020-Nov-12 Thu
| 0.875
| ###
| 0.87
| ###
| 7,558,747
| ###
| 7.4
| ###
| 4.7 |
2020-Nov-11 Wed
| 0.85
| 0.872
| 0.84
| 0.87
| 2,252,140
| ###
| 2.4
| ###
| ### |
2020-Nov-10 Tue
| 0.82
| 0.85
| ###
| 0.84
| ###
| 4,004,578
| ###
| ###
| 4.2 |
2020-Nov-09 Mon
| 0.78
| ###
| 0.78
| 0.8
| 1,129,880
| 895,429
| ###
| 75.5
| ### |
2020-Nov-06 Fri
| 0.77
| 0.79
| ###
| 0.775
| ###
| ###
| 0.6
| 68.9
| 3.9 |
2020-Nov-05 Thu
| ###
| 0.78
| 0.75
| 0.77
| ###
| ###
| 0.7
| ###
| 3.9 |
2020-Nov-04 Wed
| 0.76
| 0.78
| 0.745
| ###
| 1,207,576
| 920,776
| 0.7
| 68.3
| ### |
2020-Nov-03 Tue
| 0.75
| 0.76
| 0.74
| 0.75
| 1,334,148
| ###
| ###
| ###
| 3.8 |
2020-Nov-02 Mon
| 0.76
| 0.76
| 0.73
| ###
| 1,665,845
| 1,241,054
| -3.3
| ###
| 3.7 |
2020-Oct-30 Fri
| 0.76
| ###
| 0.74
| 0.76
| 2,606,284
| 1,961,228
| ###
| 77.4
| 3.8 |
2020-Oct-29 Thu
| 0.75
| 0.76
| 0.74
| 0.745
| 2,093,275
| 1,569,956
| ###
| 30.8
| 3.8 |
2020-Oct-28 Wed
| 0.76
| 0.77
| 0.742
| 0.76
| ###
| ###
| ###
| ###
| 3.8 |
2020-Oct-27 Tue
| 0.76
| 0.775
| 0.74
| 0.755
| ###
| ###
| -0.7
| ###
| ### |
2020-Oct-26 Mon
| 0.785
| 0.79
| ###
| 0.775
| 813,320
| 632,356
| -1.3
| ###
| 3.9 |
2020-Oct-23 Fri
| 0.785
| 0.785
| 0.757
| 0.785
| ###
| ###
| ###
| 70.2
| 4.0 |
2020-Oct-22 Thu
| 0.78
| 0.785
| ###
| ###
| 1,228,357
| 951,976
| -1.9
| 25.1
| ### |
2020-Oct-21 Wed
| 0.78
| ###
| 0.77
| 0.79
| 1,408,775
| 1,100,253
| 1.3
| ###
| ### |
2020-Oct-20 Tue
| ###
| ###
| ###
| 0.77
| ###
| 2,209,175
| -3.1
| 16.2
| 3.9 |
2020-Oct-19 Mon
| ###
| 0.81
| 0.79
| ###
| ###
| ###
| -1.2
| ###
| 4.0 |
2020-Oct-16 Fri
| 0.83
| ###
| 0.8
| 0.8
| 2,460,688
| 2,014,073
| ###
| 12.0
| ### |
2020-Oct-15 Thu
| 0.84
| 0.84
| 0.81
| 0.81
| ###
| 1,948,659
| -3.6
| 13.2
| ### |
2020-Oct-14 Wed
| ###
| 0.845
| 0.82
| 0.825
| 3,412,147
| ###
| ###
| ###
| ### |
2020-Oct-13 Tue
| 0.86
| 0.86
| 0.82
| ###
| 3,201,427
| ###
| ###
| ###
| 4.2 |
2020-Oct-12 Mon
| ###
| 0.88
| 0.847
| 0.86
| 1,412,249
| 1,219,477
| -0.6
| 31.1
| ### |
2020-Oct-09 Fri
| 0.845
| 0.87
| ###
| ###
| ###
| 1,848,356
| ###
| ###
| 4.4 |
2020-Oct-08 Thu
| ###
| 0.852
| 0.83
| 0.84
| ###
| ###
| ###
| ###
| 4.2 |
2020-Oct-07 Wed
| 0.83
| 0.84
| 0.81
| 0.825
| ###
| 1,819,285
| ###
| 24.5
| ### |
2020-Oct-06 Tue
| 0.845
| 0.86
| 0.82
| 0.82
| ###
| ###
| -3.0
| 13.4
| ### |
2020-Oct-05 Mon
| 0.81
| 0.86
| 0.81
| 0.85
| 2,074,046
| 1,731,828
| ###
| ###
| 4.3 |
2020-Oct-02 Fri
| 0.855
| 0.86
| ###
| ###
| ###
| 2,470,778
| -5.8
| ###
| 4.1 |
2020-Oct-01 Thu
| 0.845
| 0.86
| ###
| 0.845
| ###
| ###
| ###
| 63.5
| 4.3 |
2020-Sep-30 Wed
| 0.845
| 0.86
| ###
| 0.84
| ###
| ###
| ###
| ###
| 4.2 |
2020-Sep-29 Tue
| 0.83
| 0.855
| 0.83
| 0.845
| 3,262,943
| 2,749,029
| ###
| 83.1
| 4.3 |
2020-Sep-28 Mon
| ###
| 0.847
| 0.8
| 0.83
| 3,102,441
| ###
| ###
| ###
| ### |
2020-Sep-25 Fri
| 0.78
| 0.8
| 0.78
| 0.79
| 1,699,677
| 1,342,744
| 1.3
| ###
| ### |
2020-Sep-24 Thu
| 0.78
| 0.79
| ###
| 0.78
| 4,329,746
| 3,366,377
| ###
| 71.3
| ### |
2020-Sep-23 Wed
| ###
| 0.8
| 0.775
| 0.785
| ###
| ###
| -1.3
| ###
| 4.0 |
2020-Sep-22 Tue
| ###
| 0.825
| ###
| 0.78
| ###
| 4,770,170
| ###
| ###
| ### |
2020-Sep-21 Mon
| 0.845
| 0.845
| 0.82
| ###
| ###
| ###
| -1.2
| ###
| 4.2 |
2020-Sep-18 Fri
| 0.86
| ###
| 0.84
| 0.845
| ###
| ###
| -1.7
| 19.8
| 4.3 |
2020-Sep-17 Thu
| 0.86
| 0.88
| 0.855
| ###
| 2,717,788
| 2,357,681
| 0.6
| 82.4
| 4.4 |
2020-Sep-16 Wed
| 0.86
| 0.86
| 0.84
| 0.855
| 2,560,983
| ###
| -0.6
| 29.1
| 4.3 |
2020-Sep-15 Tue
| 0.85
| ###
| 0.84
| 0.85
| 2,416,155
| 2,062,188
| ###
| ###
| 4.3 |
2020-Sep-14 Mon
| 0.85
| ###
| 0.845
| 0.85
| 1,342,259
| ###
| ###
| ###
| 4.3 |
2020-Sep-11 Fri
| ###
| 0.855
| 0.825
| 0.855
| ###
| ###
| ###
| ###
| 4.3 |
2020-Sep-10 Thu
| 0.845
| 0.855
| 0.83
| 0.84
| 1,645,040
| 1,385,946
| ###
| ###
| 4.2 |
2020-Sep-09 Wed
| 0.84
| 0.857
| 0.822
| 0.83
| ###
| 3,132,647
| ###
| 30.1
| ### |
2020-Sep-08 Tue
| 0.855
| 0.857
| 0.84
| 0.85
| ###
| 1,242,541
| -0.6
| ###
| 4.3 |
2020-Sep-07 Mon
| 0.85
| ###
| 0.83
| 0.855
| 1,871,722
| 1,586,284
| 0.6
| ###
| 4.3 |
2020-Sep-04 Fri
| 0.84
| 0.85
| 0.822
| 0.85
| 1,975,948
| ###
| ###
| ###
| 4.3 |
2020-Sep-03 Thu
| ###
| 0.855
| 0.83
| 0.855
| 1,674,051
| 1,410,387
| ###
| ###
| 4.3 |
2020-Sep-02 Wed
| 0.855
| ###
| 0.825
| 0.83
| ###
| ###
| -2.9
| ###
| ### |
2020-Sep-01 Tue
| 0.88
| 0.88
| 0.84
| 0.84
| 3,215,446
| 2,765,283
| -4.5
| 13.1
| 4.2 |
2020-Aug-31 Mon
| 0.87
| 0.89
| ###
| 0.88
| 2,808,172
| 2,464,170
| 1.1
| ###
| 4.4 |
2020-Aug-28 Fri
| 0.87
| 0.88
| 0.86
| 0.87
| ###
| 2,156,741
| ###
| 68.6
| ### |
2020-Aug-27 Thu
| ###
| ###
| 0.875
| 0.88
| 2,932,958
| ###
| -2.2
| ###
| 4.4 |
2020-Aug-26 Wed
| ###
| ###
| 0.88
| ###
| 4,281,681
| 3,896,329
| ###
| ###
| 4.5 |
2020-Aug-25 Tue
| ###
| 0.945
| 0.88
| ###
| ###
| ###
| -1.1
| ###
| ### |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 5.2 |
2020-Aug-21 Fri
| ###
| ###
| 1
| ###
| 1,296,579
| ###
| 2.5
| 79.9
| 5.2 |
2020-Aug-20 Thu
| ###
| ###
| 1
| 1
| 1,335,049
| ###
| ###
| ###
| ### |
2020-Aug-19 Wed
| 1.045
| ###
| 1.025
| 1.045
| ###
| 1,017,482
| ###
| ###
| 5.3 |
2020-Aug-18 Tue
| ###
| ###
| 1.025
| ###
| ###
| ###
| 1.0
| ###
| 5.3 |
2020-Aug-17 Mon
| ###
| ###
| 1.025
| ###
| ###
| 1,360,023
| ###
| 63.2
| ### |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 1,810,083
| ###
| 2.0
| ###
| 5.2 |
2020-Aug-13 Thu
| ###
| 1.055
| ###
| 1.025
| 1,364,828
| ###
| ###
| 71.0
| ### |
2020-Aug-12 Wed
| 1.025
| ###
| ###
| ###
| ###
| 1,671,777
| -2.0
| 28.4
| 5.1 |
2020-Aug-11 Tue
| 1
| ###
| 1
| 1.025
| ###
| ###
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| ###
| 0.982
| ###
| ###
| 1,689,275
| ###
| ###
| 5.0 |
2020-Aug-07 Fri
| ###
| ###
| 0.945
| ###
| 2,239,642
| 2,172,452
| 3.6
| ###
| 5.0 |
2020-Aug-06 Thu
| 0.955
| 1
| ###
| ###
| 2,459,022
| 2,397,546
| -0.5
| 29.3
| ### |
2020-Aug-05 Wed
| 0.945
| 0.975
| 0.925
| ###
| 2,515,170
| ###
| 0.5
| ###
| ### |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 3,051,546
| 2,944,741
| ###
| ###
| 4.7 |
2020-Aug-03 Mon
| 1
| ###
| 0.955
| 0.955
| 2,618,725
| 2,579,444
| ###
| 14.7
| ### |
2020-Jul-31 Fri
| 1.045
| 1.045
| 1
| ###
| 2,754,951
| ###
| -2.9
| 22.1
| ### |
2020-Jul-30 Thu
| 1.055
| ###
| 1.045
| 1.045
| ###
| 6,597,146
| -0.9
| ###
| 5.3 |
2020-Jul-29 Wed
| 1.075
| 1.075
| ###
| ###
| ###
| ###
| -2.3
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for EHL    Bottom  |
Basic Prices for EHL
|
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 2021-01-17 10:37:12 thru 2021-01-17 10:37:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|