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

Currently Wed 21-May-19 12:32:54 PM AEST

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

(EM1) EMERGE GAMING LIMITED home page...

     Prev Section TOC    Company Info for EM1    Fundamental Next Section
Listing Code EM1
Listing Name EMERGE GAMING LIMITED
GICS Sector Media & Entertainment
Company Listing ASX listed company as at Wed May 19 11:23:01 AEST 2021
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 18th May 2021
Latest price with VOLUME for EM1 .. Tuesday 18th May 2021

EM1 is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed May 19 11:23:01 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company EM1
DATE ### ### ### ### ###
SHARE PRICE ### ### 0.046 0.057 0.082
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) 0 0 ### ### ###
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 ### ### ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for EM1    Options Next Section

Score Company EM1 for Ownership
CtrLinksDateNewsScore
1 an >2021-05-14  2021-05-18 09:11 GMT, Price
Closed at $0.026 		4
Price range $0.004 -> $0.17, for Dates 2018-Apr-18 Wed -> 2021-May-14 Fri
 
2< an 2018-04-17  2019-06-10 14:28 GMT, Name change
Change of Company Code (AR1 ) > (EM1 ) 		0
Old Code(AR1) Arrowhead Resources Limited... Emerge Gaming Limited
 

     Prev Section News    Options owned by EM1    Warrants Next Section
No OPTIONS for company (EM1) EMERGE GAMING LIMITED.
     Prev Section Options    Warrants owned by EM1    Charting Next Section
No Warrants for company (EM1) EMERGE GAMING LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (EM1) EMERGE GAMING 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 ### ### 0.2
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for EM1

     Prev Section Weekly    Format Enhanced Daily Prices for EM1    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (EM1) EMERGE GAMING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.002
2021-May-18 Tue 0.026 0.027 0.025 0.026 ### 242,482 ### 64.2 ###
2021-May-17 Mon 0.027 0.027 0.025 0.025 ### ### ### 4.8 -12.5
2021-May-14 Fri 0.025 0.027 0.025 0.026 ### 57,471 ### ### ###
2021-May-13 Thu 0.026 0.027 0.025 0.025 ### ### -3.8 ### -12.5
2021-May-12 Wed 0.027 0.0275 0.026 0.026 5,938,341 158,850 ### 15.4 ###
2021-May-11 Tue ### ### 0.027 0.028 ### 282,442 -9.7 ### ###
2021-May-10 Mon ### ### ### ### ### ### -6.3 6.5 ###
2021-May-07 Fri ### ### ### ### ### 75,342 ### ### ###
2021-May-06 Thu ### ### ### ### 5,787,045 ### -2.9 23.8 -16.5
2021-May-05 Wed ### ### ### ### 2,205,242 73,875 -8.6 3.5 ###
2021-May-04 Tue ### ### ### ### 3,092,257 ### ### ### ###
2021-May-03 Mon ### ### ### ### ### 212,978 -2.9 26.5 -16.5
2021-Apr-30 Fri ### ### ### ### ### ### ### ### ###
2021-Apr-29 Thu ### ### ### ### 13,245,176 463,581 2.9 83.8 ###
2021-Apr-28 Wed ### ### ### ### 15,276,343 496,481 ### ### -17.5
2021-Apr-27 Tue 0.029 ### 0.029 ### ### ### 3.4 ### ###
2021-Apr-26 Mon ### ### 0.029 ### ### 413,229 ### ### ###
2021-Apr-23 Fri ### ### ### ### ### 129,828 ### 67.1 -15.5
2021-Apr-22 Thu ### ### ### ### ### 129,481 ### 4.9 -15.5
2021-Apr-21 Wed ### ### ### ### 2,492,355 ### ### 18.3 ###
2021-Apr-20 Tue ### ### ### ### ### 67,748 -2.9 19.2 -16.5
2021-Apr-19 Mon ### ### ### ### ### 299,480 3.1 ### -16.5
2021-Apr-16 Fri ### ### ### ### ### ### ### ### -15.5
2021-Apr-15 Thu ### ### ### ### ### ### -3.1 14.2 -15.5
2021-Apr-14 Wed ### ### ### ### 2,945,745 ### ### ### ###
2021-Apr-13 Tue ### ### ### ### 5,425,345 176,323 -5.9 ### ###
2021-Apr-12 Mon ### ### ### ### ### ### -5.6 8.4 ###
2021-Apr-09 Fri ### ### ### ### ### ### 2.9 82.7 ###
2021-Apr-08 Thu ### ### ### ### ### 203,082 ### ### -17.5
2021-Apr-07 Wed ### ### ### ### ### 381,085 ### ### ###
2021-Apr-06 Tue ### ### ### ### ### ### ### 7.1 -16.5
2021-Apr-01 Thu ### ### ### ### 2,495,658 ### ### ### ###
2021-Mar-31 Wed ### ### ### ### ### 66,040 5.9 ### ###
2021-Mar-30 Tue ### ### ### ### 5,852,876 204,850 ### 5.8 ###
2021-Mar-29 Mon ### ### ### ### ### 213,457 ### ### ###
2021-Mar-26 Fri ### ### ### ### 4,366,577 ### ### ### ###
2021-Mar-25 Thu ### ### ### ### ### ### ### ### ###
2021-Mar-24 Wed 0.041 0.041 ### ### ### ### ### ### -20.0
2021-Mar-23 Tue 0.044 0.044 0.041 0.041 ### ### ### ### -20.5
2021-Mar-22 Mon 0.042 0.044 0.042 0.044 ### ### ### ### -22.0
2021-Mar-19 Fri 0.042 0.043 0.041 0.042 ### 215,675 ### ### -21.0
2021-Mar-18 Thu 0.044 0.045 0.042 0.042 4,395,455 ### -4.5 ### -21.0
2021-Mar-17 Wed 0.048 0.048 0.044 0.045 ### 274,487 -6.3 5.9 -22.5
2021-Mar-16 Tue 0.043 0.049 0.043 0.048 18,038,580 829,774 11.6 ### -24.0
2021-Mar-15 Mon 0.043 0.043 0.041 0.043 13,563,149 569,652 ### 65.8 -21.5
2021-Mar-12 Fri ### ### ### ### 10,962,521 ### ### ### ###
2021-Mar-11 Thu 0.041 0.041 ### ### ### 52,379 -4.9 ### -19.5
2021-Mar-10 Wed ### 0.044 ### ### ### ### ### 68.1 -20.0
2021-Mar-09 Tue ### 0.041 ### ### 6,926,843 270,146 ### 86.4 -20.0
2021-Mar-08 Mon ### 0.041 ### ### 3,144,821 ### ### 25.1 -19.5
2021-Mar-05 Fri 0.041 0.041 ### ### ### ### ### ### -20.0
2021-Mar-04 Thu 0.042 0.043 ### 0.042 5,373,452 ### ### ### -21.0
2021-Mar-03 Wed 0.045 0.045 0.041 0.041 ### 342,986 -8.9 ### -20.5
2021-Mar-02 Tue 0.047 0.047 ### 0.041 18,529,272 806,023 ### ### -20.5
2021-Mar-01 Mon 0.046 0.049 0.045 0.046 4,474,855 ### ### 65.3 -23.0
2021-Feb-26 Fri 0.047 0.047 0.046 0.046 6,109,056 284,071 -2.1 27.9 -23.0
2021-Feb-25 Thu ### ### 0.047 0.047 4,794,482 ### ### ### -23.5
2021-Feb-24 Wed ### 0.051 0.048 0.049 4,752,753 ### ### 32.0 -24.5
2021-Feb-23 Tue 0.051 0.051 0.048 0.049 ### ### -3.9 ### -24.5
2021-Feb-22 Mon ### 0.051 ### ### ### 252,142 ### ### -25.0
2021-Feb-19 Fri 0.053 0.055 ### ### ### 649,285 ### ### -25.0
2021-Feb-18 Thu ### 0.054 0.048 0.052 ### ### ### 91.7 -26.0
2021-Feb-17 Wed 0.049 0.051 0.049 0.049 7,263,684 363,184 ### 72.7 -24.5
2021-Feb-16 Tue 0.053 0.055 0.049 0.049 18,100,121 ### -7.5 4.7 -24.5
2021-Feb-15 Mon 0.057 0.058 0.052 0.054 7,544,374 414,940 ### 8.8 -27.0
2021-Feb-12 Fri ### ### 0.054 0.056 12,985,346 753,150 -9.7 ### -28.0
2021-Feb-11 Thu 0.054 ### 0.053 ### 19,948,748 1,157,027 ### ### ###
2021-Feb-10 Wed 0.049 0.057 0.049 0.055 ### ### 12.2 98.0 -27.5
2021-Feb-09 Tue 0.049 0.051 0.048 0.049 5,704,126 282,354 ### 71.5 -24.5
2021-Feb-08 Mon ### ### 0.047 0.047 ### 332,225 ### ### -23.5
2021-Feb-05 Fri 0.048 0.051 0.048 ### ### 269,988 ### ### -25.0
2021-Feb-04 Thu 0.049 ### 0.048 0.048 3,748,881 ### -2.0 ### -24.0
2021-Feb-03 Wed 0.051 0.051 0.049 ### ### ### ### ### -25.0
2021-Feb-02 Tue 0.051 0.053 ### ### 5,295,821 ### ### 24.2 -25.0
2021-Feb-01 Mon 0.048 0.051 0.045 ### 12,514,523 ### ### ### -25.0
2021-Jan-29 Fri 0.058 0.058 0.045 ### 25,365,780 ### ### 4.0 -25.0
2021-Jan-28 Thu 0.059 ### 0.057 0.057 ### ### ### ### -28.5
2021-Jan-27 Wed ### ### 0.059 0.059 20,268,357 ### -3.3 21.4 -29.5
2021-Jan-25 Mon ### ### 0.057 ### 35,807,382 2,220,057 ### ### ###
2021-Jan-22 Fri 0.081 ### ### ### 132,034,279 10,232,656 -19.8 0.2 -32.5
2021-Jan-21 Thu 0.073 0.073 0.073 0.073 0 -36.5
2021-Jan-20 Wed 0.073 0.073 0.073 0.073 0 -36.5
2021-Jan-19 Tue 0.075 0.075 0.073 0.073 9,478,570 ### ### ### -36.5
2021-Jan-18 Mon 0.077 0.077 0.074 0.074 5,601,679 422,926 ### ### ###
2021-Jan-15 Fri 0.073 ### 0.073 0.079 ### 1,054,320 ### 95.2 -39.5
2021-Jan-14 Thu 0.075 0.075 0.073 0.073 ### ### ### ### -36.5
2021-Jan-13 Wed 0.077 0.077 0.072 0.074 3,642,925 ### ### ### ###
2021-Jan-12 Tue 0.078 0.078 0.075 0.075 6,491,378 ### -3.8 13.4 -37.5
2021-Jan-11 Mon ### ### 0.077 0.078 ### 396,147 ### ### ###
2021-Jan-08 Fri 0.078 0.079 0.076 0.078 ### 624,820 ### 63.3 ###
2021-Jan-07 Thu 0.083 0.083 0.078 0.079 ### 1,095,279 ### ### -39.5
2021-Jan-06 Wed 0.084 0.087 0.082 0.083 8,748,526 739,250 ### 33.5 -41.5
2021-Jan-05 Tue 0.088 ### 0.083 0.084 24,849,727 2,161,926 -4.5 ### -42.0
2021-Jan-04 Mon ### ### 0.086 0.086 70,150,753 ### -12.2 ### -43.0
2020-Dec-31 Thu 0.082 0.082 0.078 0.079 3,025,473 ### -3.7 ### -39.5
2020-Dec-30 Wed 0.078 0.083 0.077 0.082 9,079,773 726,381 5.1 93.6 -41.0
2020-Dec-29 Tue 0.072 0.076 0.072 0.076 ### 543,671 5.6 92.0 ###
2020-Dec-24 Thu 0.074 0.075 ### 0.072 ### ### ### ### ###
2020-Dec-23 Wed 0.073 0.077 0.073 0.074 9,761,825 ### 1.4 74.6 ###
2020-Dec-22 Tue 0.071 0.077 ### 0.072 ### 1,173,943 ### ### ###
2020-Dec-21 Mon 0.075 0.075 ### 0.071 7,323,546 530,957 ### 10.9 -35.5
2020-Dec-18 Fri 0.078 0.079 0.073 0.076 ### ### ### ### ###
2020-Dec-17 Thu 0.086 0.088 0.076 0.078 33,813,423 ### ### 3.1 ###
2020-Dec-16 Wed ### 0.087 ### 0.086 ### 4,955,627 22.9 99.4 -43.0
2020-Dec-15 Tue 0.086 0.086 ### ### ### 2,699,089 ### 0.4 -33.5
2020-Dec-14 Mon ### ### 0.086 0.086 ### ### ### 0.6 -43.0
2020-Dec-11 Fri ### ### ### ### 42,185,154 ### ### ### -49.5
2020-Dec-10 Thu ### ### ### ### 62,020,581 ### 10.5 ### -52.5
2020-Dec-09 Wed 0.055 ### 0.052 ### ### ### ### 99.9 -45.0
2020-Dec-08 Tue ### ### ### ### 0 -52.5
2020-Dec-07 Mon ### ### ### ### 0 -52.5
2020-Dec-04 Fri ### ### ### ### 0 -52.5
2020-Dec-03 Thu ### ### ### ### 0 -52.5
2020-Dec-02 Wed ### ### ### ### 0 -52.5
2020-Dec-01 Tue ### ### ### ### 0 -52.5
2020-Nov-30 Mon ### ### ### ### 0 -52.5
2020-Nov-27 Fri ### ### ### ### 0 -52.5
2020-Nov-26 Thu ### ### ### ### 0 -52.5
2020-Nov-25 Wed ### ### ### ### 0 -52.5
2020-Nov-24 Tue ### ### ### ### 0 -52.5
     Prev Section Enhanced    Basic Format Daily Prices for EM1    Bottom Next Section
Basic Prices for EM1
     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 2021-05-19 12:32:54 thru 2021-05-19 12:32:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000