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

Currently Tue 22-Aug-09 05:40:00 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

(ESS) ESSENTIAL METALS LIMITED home page...

     Prev Section TOC    Company Info for ESS    Fundamental Next Section
Listing Code ESS
Listing Name ESSENTIAL METALS LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
ISIN Name ESSA AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ESS9


Maximum Price date available .. Monday 8th August 2022
Latest price with VOLUME for ESS .. Monday 8th August 2022

ESS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ESS
DATE ### ### ### ### ###
SHARE PRICE 0.49 0.355 ### ### 0.48
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 ### ### ### ### 0.645
Year Low ### ### 0.088 0.084 0.084
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 5 5 5 5 5
52Week High ### ### ### ### 0.645
52Week Low ### ### 0.088 0.084 0.084

     Prev Section Fundamental    News for ESS    Options Next Section

Score Company ESS for Ownership
CtrLinksDateNewsScore
1 an >2022-07-22  2022-07-22 10:55 GMT, Price
Closed at $0.42 		3
Price range $0.076 -> $1.505, for Dates 2004-Oct-27 Wed -> 2022-Jul-22 Fri
 
2< an 2020-07-23  2020-11-03 22:43 GMT, Name change
Change of Company Code (PIO) > (ESS) 		0
Old Code(PIO) Pioneer Resources Limited... Essential Metals Limited
 

     Prev Section News    Options owned by ESS    Warrants Next Section
No OPTIONS for company (ESS) ESSENTIAL METALS LIMITED.
     Prev Section Options    Warrants owned by ESS    Charting Next Section
No Warrants for company (ESS) ESSENTIAL METALS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ESS) ESSENTIAL METALS 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 0.076 1 0.0
MAX ### 35,711,081 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ESS

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


End of day Prices (Enhanced format),

last 120 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.004
2022-Aug-08 Mon 0.49 0.56 0.49 ### 3,380,456 ### 9.2 95.4 -133.8
2022-Aug-05 Fri 0.47 ### 0.46 0.49 1,848,276 ### 4.3 89.0 -122.5
2022-Aug-04 Thu 0.49 0.49 0.46 ### ### ### ### ### -116.3
2022-Aug-03 Wed ### 0.475 0.425 0.475 1,639,583 ### ### 96.6 -118.8
2022-Aug-02 Tue 0.47 0.47 ### 0.45 ### ### -4.3 ### -112.5
2022-Aug-01 Mon 0.485 ### 0.455 0.46 1,844,641 885,427 -5.2 ### ###
2022-Jul-29 Fri 0.46 0.49 0.44 0.49 ### 1,695,250 6.5 94.0 -122.5
2022-Jul-28 Thu ### 0.45 0.425 ### ### ### ### ### -108.8
2022-Jul-27 Wed 0.41 0.43 0.4 ### 657,545 272,881 1.2 ### -103.8
2022-Jul-26 Tue ### ### ### 0.41 ### 214,147 ### ### -102.5
2022-Jul-25 Mon ### ### 0.385 ### ### 445,240 ### ### -98.8
2022-Jul-22 Fri 0.44 0.455 0.41 0.42 ### 792,152 -4.5 9.1 ###
2022-Jul-21 Thu ### 0.445 0.4 0.43 ### 730,172 6.2 ### -107.5
2022-Jul-20 Wed ### ### ### ### 2,642,720 1,050,481 6.6 93.7 -101.3
2022-Jul-19 Tue ### 0.385 ### ### ### 455,151 ### ### -91.3
2022-Jul-18 Mon ### ### 0.355 ### 697,553 ### 1.4 74.7 -92.5
2022-Jul-15 Fri ### ### ### 0.355 598,643 ### -4.1 10.5 -88.8
2022-Jul-14 Thu 0.355 0.375 ### ### 914,259 ### ### ### -91.3
2022-Jul-13 Wed 0.355 0.355 ### 0.345 ### ### ### ### -86.3
2022-Jul-12 Tue ### ### ### 0.345 ### 212,926 ### 18.9 -86.3
2022-Jul-11 Mon 0.375 0.375 0.355 0.355 952,858 ### ### 14.2 -88.8
2022-Jul-08 Fri ### ### 0.375 0.375 ### ### ### ### -93.8
2022-Jul-07 Thu 0.355 ### ### ### ### ### 4.2 91.8 -92.5
2022-Jul-06 Wed 0.375 ### ### ### ### 409,676 ### 15.3 ###
2022-Jul-05 Tue 0.375 ### ### ### 1,100,885 ### ### 72.8 ###
2022-Jul-04 Mon 0.375 0.4 ### ### ### 469,377 ### ### -91.3
2022-Jul-01 Fri ### ### ### ### ### ### 4.3 84.7 -91.3
2022-Jun-30 Thu ### ### ### 0.355 ### 1,067,684 -1.4 ### -88.8
2022-Jun-29 Wed ### ### ### ### ### 393,140 -3.9 ### -91.3
2022-Jun-28 Tue ### ### 0.375 0.385 1,302,276 507,887 ### 12.4 -96.3
2022-Jun-27 Mon ### ### ### 0.4 ### 1,111,789 ### 90.5 ###
2022-Jun-24 Fri 0.325 ### 0.325 ### 3,237,729 ### ### ### -87.5
2022-Jun-23 Thu ### 0.355 ### ### ### 1,228,177 -5.9 ### -80.0
2022-Jun-22 Wed ### ### ### 0.345 ### 764,372 -5.5 ### -86.3
2022-Jun-21 Tue ### ### 0.345 0.355 2,109,059 ### 1.4 ### -88.8
2022-Jun-20 Mon 0.375 ### ### 0.345 4,774,547 ### ### ### -86.3
2022-Jun-17 Fri ### ### 0.355 ### ### 799,585 ### 63.2 -92.5
2022-Jun-16 Thu 0.375 0.4 0.375 ### 3,027,821 1,173,280 ### ### ###
2022-Jun-15 Wed ### ### ### ### ### ### ### 7.4 ###
2022-Jun-14 Tue 0.385 ### ### ### ### 1,563,576 ### ### -97.5
2022-Jun-10 Fri 0.4 0.43 0.385 0.43 4,544,459 ### ### 97.1 -107.5
2022-Jun-09 Thu 0.46 0.46 0.42 0.42 ### ### ### ### ###
2022-Jun-08 Wed ### 0.5 0.455 ### 2,101,724 1,003,573 ### 8.5 -116.3
2022-Jun-07 Tue 0.525 0.525 ### 0.49 4,806,056 ### ### 10.1 -122.5
2022-Jun-06 Mon ### 0.51 0.48 0.48 ### ### -5.0 13.9 -120.0
2022-Jun-03 Fri 0.525 0.53 ### ### ### 1,167,224 ### 12.6 -126.3
2022-Jun-02 Thu 0.525 0.54 ### 0.5 ### ### ### ### -125.0
2022-Jun-01 Wed 0.59 ### ### 0.53 ### 2,153,920 ### ### -132.5
2022-May-31 Tue ### ### 0.58 ### ### 1,076,281 ### ### -150.0
2022-May-30 Mon ### 0.625 0.59 ### ### ### 2.5 ### -152.5
2022-May-27 Fri ### ### 0.56 ### 4,374,044 ### ### 70.8 -141.3
2022-May-26 Thu 0.545 0.5625 ### 0.54 2,444,146 1,341,225 ### ### ###
2022-May-25 Wed 0.56 0.575 0.52 0.53 ### ### -5.4 ### -132.5
2022-May-24 Tue 0.555 ### ### 0.55 ### 3,172,983 ### 42.9 -137.5
2022-May-23 Mon 0.555 0.57 ### 0.54 2,199,855 ### ### 22.2 ###
2022-May-20 Fri 0.54 ### ### 0.55 ### ### 1.9 ### -137.5
2022-May-19 Thu ### 0.545 ### 0.52 ### 1,301,178 1.0 70.4 ###
2022-May-18 Wed ### 0.58 0.545 0.55 4,770,987 2,683,680 -2.7 18.7 -137.5
2022-May-17 Tue ### 0.555 ### 0.545 2,253,178 1,194,184 7.9 95.2 -136.3
2022-May-16 Mon 0.53 0.54 0.5 ### 2,855,359 1,484,786 ### ### -126.3
2022-May-13 Fri 0.485 ### 0.485 0.5 ### 1,258,345 ### ### -125.0
2022-May-12 Thu ### 0.51 ### 0.475 2,849,858 ### -4.0 24.7 -118.8
2022-May-11 Wed 0.51 ### 0.47 ### 3,137,020 1,544,982 1.0 69.1 -128.8
2022-May-10 Tue ### ### 0.48 0.485 ### 2,278,445 -5.8 23.6 -121.3
2022-May-09 Mon ### ### 0.48 0.485 ### 2,278,445 -5.8 23.6 -121.3
2022-May-06 Fri ### 0.54 ### 0.525 7,021,359 ### ### 30.1 -131.3
2022-May-05 Thu 0.58 ### 0.56 0.575 ### 2,777,084 ### 28.4 -143.8
2022-May-04 Wed 0.625 ### 0.53 0.545 ### 3,764,257 ### 2.9 -136.3
2022-May-03 Tue 0.625 ### ### ### ### 1,488,125 ### ### -152.5
2022-May-02 Mon ### 0.645 ### ### 2,318,426 ### ### 21.4 -153.8
2022-Apr-29 Fri 0.675 0.71 0.655 ### ### 2,644,750 -2.2 19.7 ###
2022-Apr-28 Thu ### ### ### ### ### 3,212,079 6.5 95.0 ###
2022-Apr-27 Wed 0.59 ### 0.575 ### 7,741,227 4,664,089 2.5 84.6 -151.3
2022-Apr-26 Tue 0.73 0.73 0.58 ### 10,724,574 ### ### 0.9 -155.0
2022-Apr-22 Fri 0.685 0.685 0.685 0.685 0 -171.3
2022-Apr-21 Thu 0.685 0.685 0.685 0.685 0 -171.3
2022-Apr-20 Wed 0.71 ### ### 0.685 ### 4,637,350 -3.5 ### -171.3
2022-Apr-19 Tue 0.55 0.72 0.55 0.71 ### 8,926,776 ### 99.8 -177.5
2022-Apr-14 Thu 0.575 0.58 0.53 0.55 ### ### -4.3 8.6 -137.5
2022-Apr-13 Wed 0.5 0.55 ### 0.55 2,899,048 1,514,752 ### 97.6 -137.5
2022-Apr-12 Tue 0.48 0.5 ### 0.49 ### ### 2.1 ### -122.5
2022-Apr-11 Mon 0.55 0.55 0.49 0.49 4,470,380 ### ### 2.6 -122.5
2022-Apr-08 Fri 0.525 0.57 0.51 0.51 4,566,654 ### -2.9 ### -127.5
2022-Apr-07 Thu 0.53 0.54 0.51 ### 3,159,025 1,658,488 ### 21.7 -128.8
2022-Apr-06 Wed 0.545 0.56 0.53 0.54 4,339,653 ### ### 34.7 ###
2022-Apr-05 Tue ### ### 0.545 0.57 ### 4,068,680 -5.8 9.9 -142.5
2022-Apr-04 Mon 0.59 ### 0.545 ### ### ### 0.8 ### -148.8
2022-Apr-01 Fri 0.485 0.58 0.475 0.58 ### ### 19.6 99.1 -145.0
2022-Mar-31 Thu 0.48 0.49 0.47 0.48 ### 1,460,643 ### ### -120.0
2022-Mar-30 Wed 0.48 0.48 ### ### 1,480,143 ### -3.1 ### -116.3
2022-Mar-29 Tue 0.45 0.475 0.45 0.46 1,606,546 743,027 2.2 ### ###
2022-Mar-28 Mon 0.49 0.49 0.445 0.45 3,507,546 1,639,777 ### ### -112.5
2022-Mar-25 Fri 0.51 0.51 0.48 0.485 3,109,845 1,539,373 ### ### -121.3
2022-Mar-24 Thu 0.49 0.54 0.475 0.48 ### 2,877,940 -2.0 20.5 -120.0
2022-Mar-23 Wed 0.49 ### 0.47 0.485 5,566,179 ### -1.0 25.9 -121.3
2022-Mar-22 Tue 0.455 0.5 0.455 0.48 6,131,245 ### ### 93.6 -120.0
2022-Mar-21 Mon ### 0.47 ### 0.445 ### ### ### 11.5 -111.3
2022-Mar-18 Fri ### ### ### ### ### ### 19.2 99.5 -108.8
2022-Mar-17 Thu ### ### 0.345 ### 2,316,378 ### 4.3 90.8 -91.3
2022-Mar-16 Wed 0.355 0.355 ### ### 1,952,659 ### ### ### -83.8
2022-Mar-15 Tue 0.355 0.355 ### ### ### ### -4.2 16.5 -85.0
2022-Mar-14 Mon 0.375 ### ### ### 2,179,248 ### ### 13.1 ###
2022-Mar-11 Fri 0.345 ### 0.345 0.375 ### 1,186,722 ### 97.5 -93.8
2022-Mar-10 Thu ### ### 0.345 0.345 1,286,841 456,828 ### 9.9 -86.3
2022-Mar-09 Wed ### ### ### 0.355 ### 829,952 6.0 92.0 -88.8
2022-Mar-08 Tue ### 0.345 ### ### ### 629,527 ### ### -82.5
2022-Mar-07 Mon 0.345 ### ### ### 1,693,287 ### ### 30.6 -83.8
2022-Mar-04 Fri 0.375 0.375 ### ### ### 1,578,320 ### ### -87.5
2022-Mar-03 Thu ### ### ### ### ### ### -3.9 ### -91.3
2022-Mar-02 Wed ### ### ### ### 3,762,549 ### ### 17.6 ###
2022-Mar-01 Tue ### ### ### 0.355 2,453,941 ### 7.6 ### -88.8
2022-Feb-28 Mon ### 0.345 ### 0.325 2,071,186 ### ### ### -81.3
2022-Feb-25 Fri ### ### ### ### 5,899,171 ### -8.6 ### -80.0
2022-Feb-24 Thu ### ### ### ### 7,164,429 2,310,528 -9.0 10.3 -76.3
2022-Feb-23 Wed ### ### ### ### ### 864,879 9.4 ### -87.5
2022-Feb-22 Tue ### 0.375 ### 0.325 5,416,750 1,828,153 ### 3.5 -81.3
2022-Feb-21 Mon ### ### ### ### 1,446,120 553,140 -5.1 10.7 -92.5
2022-Feb-18 Fri ### ### ### ### 4,237,643 ### 11.0 98.6 -101.3
2022-Feb-17 Thu 0.385 ### ### ### ### ### ### 9.3 -91.3
2022-Feb-16 Wed ### ### ### ### 1,555,153 625,949 ### 6.0 -98.8
     Prev Section Enhanced    Basic Format Daily Prices for ESS    Bottom Next Section
Basic Prices for ESS
     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 2022-08-09 17:40:00 thru 2022-08-09 17:40:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000