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

Currently Sat 21-May-15 05:53:30 AM 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

(FHS) FREEHILL MINING LIMITED home page...

     Prev Section TOC    Company Info for FHS    Fundamental Next Section
Listing Code FHS
Listing Name FREEHILL MINING LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Fri May 14 11:45:14 AEST 2021
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 13th May 2021
Latest price with VOLUME for FHS .. Thursday 13th May 2021

FHS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri May 14 11:45:14 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company FHS
DATE ### ### ### ### ###
SHARE PRICE ### ### 0.046 0.055 ###
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low 0.021 ### ### ### ###

     Prev Section Fundamental    News for FHS    Options Next Section

Score Company FHS for Ownership
CtrLinksDateNewsScore
1 an >2021-03-26  2021-03-26 14:30 GMT, Price
Closed at $0.039
3
Price range $0.009 -> $0.17, for Dates 2017-Jan-16 Mon -> 2021-Mar-26 Fri
 
2< an 2017-01-16  2020-04-04 18:02 GMT, Begin listing
Listing Date, Freehill Mining
0
Float first day, (Freehill Mining), Sector: Materials
 

     Prev Section News    Options owned by FHS    Warrants Next Section
No OPTIONS for company (FHS) FREEHILL MINING LIMITED.
     Prev Section Options    Warrants owned by FHS    Charting Next Section
No Warrants for company (FHS) FREEHILL MINING LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (FHS) FREEHILL MINING 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 ### ### ###
MAX ### 17,639,089 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for FHS

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


End of day Prices (Enhanced format),

last 120 Days for (FHS) FREEHILL MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.002
2021-May-13 Thu ### ### ### ### 1,810,043 ### ### ### ###
2021-May-12 Wed ### ### ### ### 109,243 ### ### ### ###
2021-May-11 Tue ### ### ### ### 2,164,078 78,988 ### 80.3 ###
2021-May-10 Mon ### ### ### ### ### 37,926 ### ### ###
2021-May-07 Fri ### ### ### ### 1,032,742 38,727 ### 93.5 -19.5
2021-May-06 Thu ### ### ### ### ### ### 5.6 95.0 ###
2021-May-05 Wed ### ### ### ### 1,096,427 38,923 2.9 90.0 ###
2021-May-04 Tue ### ### ### ### 479,874 17,275 2.8 89.3 -18.5
2021-May-03 Mon ### ### 0.029 ### ### 63,747 ### ### ###
2021-Apr-30 Fri ### ### ### ### ### 16,354 ### ### -19.5
2021-Apr-29 Thu ### ### ### ### 751,759 ### ### ### -19.5
2021-Apr-28 Wed 0.042 0.042 ### ### 961,947 ### ### ### -20.0
2021-Apr-27 Tue 0.043 0.043 0.041 0.043 ### 40,077 ### ### -21.5
2021-Apr-26 Mon 0.042 0.043 0.042 0.043 453,481 19,272 2.4 85.8 -21.5
2021-Apr-23 Fri ### 0.044 0.043 0.044 172,326 ### 1.1 77.5 -22.0
2021-Apr-22 Thu 0.044 0.047 0.042 0.044 1,336,748 59,485 ### 65.4 -22.0
2021-Apr-21 Wed 0.044 0.044 0.041 0.044 2,303,745 ### ### 68.4 -22.0
2021-Apr-20 Tue 0.043 0.046 0.043 0.045 ### ### 4.7 94.2 -22.5
2021-Apr-19 Mon 0.045 0.045 0.043 0.045 475,255 ### ### ### -22.5
2021-Apr-16 Fri 0.045 0.046 0.044 0.045 ### 48,748 ### ### -22.5
2021-Apr-15 Thu 0.045 0.046 0.045 0.046 ### 56,021 2.2 ### -23.0
2021-Apr-14 Wed 0.046 0.046 0.042 0.046 2,429,977 ### ### ### -23.0
2021-Apr-13 Tue 0.042 0.043 0.042 0.043 740,340 ### 2.4 87.1 -21.5
2021-Apr-12 Mon 0.044 0.044 0.041 0.041 ### 111,121 ### 5.8 -20.5
2021-Apr-09 Fri ### 0.044 ### 0.044 ### ### ### ### -22.0
2021-Apr-08 Thu ### 0.042 ### 0.041 4,731,847 189,273 5.1 ### -20.5
2021-Apr-07 Wed ### ### ### ### 595,579 ### ### 97.4 -20.0
2021-Apr-06 Tue ### ### ### ### 909,084 ### -5.1 8.4 -18.5
2021-Apr-01 Thu ### ### ### ### ### ### ### ### -20.0
2021-Mar-31 Wed ### ### ### ### ### ### ### ### -19.5
2021-Mar-30 Tue ### ### ### ### 770,151 ### ### 96.8 -20.0
2021-Mar-29 Mon ### ### ### ### 15,128 589 ### 77.6 -19.5
2021-Mar-26 Fri ### ### ### ### ### ### ### ### -19.5
2021-Mar-25 Thu ### ### ### ### 1,660,641 ### -5.1 8.7 -18.5
2021-Mar-24 Wed ### ### ### ### 876,223 ### ### 69.0 -19.5
2021-Mar-23 Tue ### ### ### ### ### ### ### ### -20.0
2021-Mar-22 Mon ### ### ### ### ### ### ### 23.5 -19.5
2021-Mar-19 Fri 0.041 0.041 ### 0.041 1,685,377 ### ### ### -20.5
2021-Mar-18 Thu ### 0.041 ### 0.041 ### 64,544 5.1 ### -20.5
2021-Mar-17 Wed 0.041 0.041 ### ### ### 83,757 ### 20.7 -20.0
2021-Mar-16 Tue 0.042 0.042 ### ### 501,849 20,575 ### ### -20.0
2021-Mar-15 Mon ### 0.042 ### 0.042 ### ### ### 92.2 -21.0
2021-Mar-12 Fri 0.041 0.041 0.041 0.041 ### ### ### 54.7 -20.5
2021-Mar-11 Thu 0.041 0.041 0.041 0.041 ### ### ### 68.8 -20.5
2021-Mar-10 Wed 0.041 0.042 ### ### 2,125,321 ### ### ### -20.0
2021-Mar-09 Tue 0.043 0.043 0.042 0.043 ### ### ### 70.5 -21.5
2021-Mar-08 Mon 0.042 0.043 0.042 0.043 ### ### 2.4 ### -21.5
2021-Mar-05 Fri 0.044 0.044 0.042 0.043 ### 49,745 -2.3 ### -21.5
2021-Mar-04 Thu 0.043 0.044 0.042 0.044 1,328,148 ### 2.3 92.5 -22.0
2021-Mar-03 Wed 0.044 0.044 0.042 0.042 ### 19,871 -4.5 10.7 -21.0
2021-Mar-02 Tue 0.045 0.045 0.044 0.045 ### 22,250 ### 78.3 -22.5
2021-Mar-01 Mon 0.045 0.045 0.044 0.044 415,628 ### -2.2 ### -22.0
2021-Feb-26 Fri 0.046 0.046 0.046 0.046 0 -23.0
2021-Feb-25 Thu 0.046 0.047 0.044 0.046 1,365,585 ### ### 66.3 -23.0
2021-Feb-24 Wed 0.046 0.047 0.045 ### ### ### 1.1 81.0 -23.3
2021-Feb-23 Tue 0.0455 0.046 0.045 0.046 365,270 ### ### 75.1 -23.0
2021-Feb-22 Mon 0.045 0.046 0.045 0.045 668,524 ### ### ### -22.5
2021-Feb-19 Fri 0.047 0.047 0.045 0.045 798,240 ### -4.3 ### -22.5
2021-Feb-18 Thu 0.047 0.047 0.045 0.047 ### ### ### 72.2 -23.5
2021-Feb-17 Wed 0.046 0.048 0.046 0.047 1,216,040 57,153 2.2 85.8 -23.5
2021-Feb-16 Tue 0.045 0.045 0.043 0.045 1,877,358 ### ### 66.1 -22.5
2021-Feb-15 Mon 0.045 0.048 0.045 0.047 ### ### 4.4 89.0 -23.5
2021-Feb-12 Fri 0.046 0.047 0.046 0.047 842,286 ### 2.2 ### -23.5
2021-Feb-11 Thu 0.048 0.048 0.046 0.048 1,507,420 70,848 ### 73.4 -24.0
2021-Feb-10 Wed 0.047 0.049 0.047 0.048 927,221 ### 2.1 ### -24.0
2021-Feb-09 Tue 0.048 0.049 0.047 0.047 418,381 20,082 -2.1 ### -23.5
2021-Feb-08 Mon 0.051 0.051 0.046 0.049 1,236,647 59,977 -3.9 12.2 -24.5
2021-Feb-05 Fri 0.052 0.052 0.046 0.051 150,348 ### -1.9 ### -25.5
2021-Feb-04 Thu 0.052 0.052 ### 0.051 1,103,171 ### -1.9 ### -25.5
2021-Feb-03 Wed 0.051 0.052 0.048 0.051 ### ### ### 63.0 -25.5
2021-Feb-02 Tue 0.053 0.053 0.049 ### ### ### ### 8.2 -25.0
2021-Feb-01 Mon 0.054 0.054 0.051 0.053 ### ### -1.9 ### -26.5
2021-Jan-29 Fri 0.055 0.055 0.052 0.055 1,271,772 ### ### ### -27.5
2021-Jan-28 Thu 0.055 0.056 0.053 0.055 700,820 ### ### 78.1 -27.5
2021-Jan-27 Wed 0.055 0.056 0.054 0.055 ### 78,585 ### ### -27.5
2021-Jan-25 Mon 0.057 0.057 0.053 0.055 ### 108,045 ### 14.0 -27.5
2021-Jan-22 Fri 0.059 0.059 0.056 0.059 ### 50,140 ### ### -29.5
2021-Jan-21 Thu 0.059 0.059 0.058 0.058 415,481 ### ### ### -29.0
2021-Jan-20 Wed 0.059 ### 0.059 0.059 342,228 20,277 ### ### -29.5
2021-Jan-19 Tue 0.058 ### 0.058 0.059 ### ### 1.7 ### -29.5
2021-Jan-18 Mon ### ### 0.058 0.058 366,659 ### ### ### -29.0
2021-Jan-15 Fri ### ### 0.059 ### ### ### ### ### ###
2021-Jan-14 Thu 0.058 ### 0.058 ### ### ### 3.4 ### ###
2021-Jan-13 Wed 0.059 0.059 0.058 0.058 524,821 ### ### ### -29.0
2021-Jan-12 Tue ### ### 0.058 0.059 707,373 ### ### 28.2 -29.5
2021-Jan-11 Mon ### ### 0.059 ### ### 65,984 ### ### ###
2021-Jan-08 Fri ### ### 0.059 ### ### 35,642 ### 63.3 ###
2021-Jan-07 Thu ### ### ### ### 765,640 47,086 ### 28.0 -30.5
2021-Jan-06 Wed ### ### ### ### 321,756 19,948 ### ### -30.5
2021-Jan-05 Tue ### ### ### ### ### ### ### ### ###
2021-Jan-04 Mon ### ### ### ### ### ### -1.6 ### ###
2020-Dec-31 Thu ### ### ### ### ### ### ### 82.0 -32.5
2020-Dec-30 Wed ### ### ### ### ### 108,674 3.2 ### ###
2020-Dec-29 Tue ### ### ### ### ### ### -4.7 6.3 -30.5
2020-Dec-24 Thu ### ### ### ### 566,673 36,550 ### ### ###
2020-Dec-23 Wed ### ### ### ### ### ### 1.6 76.6 ###
2020-Dec-22 Tue ### ### 0.059 ### 2,317,941 142,553 1.6 ### ###
2020-Dec-21 Mon ### ### ### ### 2,342,780 145,252 ### ### -31.5
2020-Dec-18 Fri ### ### ### ### ### ### 1.6 82.9 ###
2020-Dec-17 Thu ### ### ### ### ### 97,084 3.3 ### -31.5
2020-Dec-16 Wed 0.058 ### 0.057 ### 2,194,286 ### 5.2 93.7 -30.5
2020-Dec-15 Tue ### ### 0.057 0.059 3,210,571 191,028 ### ### -29.5
2020-Dec-14 Mon ### ### ### ### ### ### -3.1 ### -31.5
2020-Dec-11 Fri ### ### ### ### 2,073,045 137,857 -2.9 ### ###
2020-Dec-10 Thu 0.071 0.071 ### ### 1,675,276 ### -7.0 5.1 ###
2020-Dec-09 Wed ### ### ### ### ### 10,620 ### ### ###
2020-Dec-08 Tue ### ### ### ### 452,378 31,440 -1.4 ### -34.5
2020-Dec-07 Mon ### 0.074 ### ### ### ### -1.4 32.4 -34.5
2020-Dec-04 Fri 0.072 0.072 ### ### 3,549,572 ### -2.8 ### ###
2020-Dec-03 Thu 0.071 0.073 ### 0.073 ### ### ### ### -36.5
2020-Dec-02 Wed 0.071 0.071 0.071 0.071 87,522 ### ### 70.3 -35.5
2020-Dec-01 Tue 0.073 0.074 0.071 0.072 ### ### -1.4 ### ###
2020-Nov-30 Mon ### 0.075 ### 0.073 ### ### 4.3 ### -36.5
2020-Nov-27 Fri 0.072 0.072 ### ### 745,577 ### -2.8 15.6 ###
2020-Nov-26 Thu 0.073 0.073 ### ### 2,236,856 ### -5.5 ### -34.5
2020-Nov-25 Wed 0.073 0.073 0.072 0.072 ### 48,589 -1.4 34.3 ###
2020-Nov-24 Tue 0.073 0.074 0.072 0.073 ### 51,749 ### ### -36.5
2020-Nov-23 Mon 0.075 0.075 0.071 0.073 1,167,276 ### ### ### -36.5
2020-Nov-20 Fri 0.074 0.074 0.072 0.074 905,082 66,070 ### 64.6 ###
2020-Nov-19 Thu 0.073 0.074 0.072 0.074 ### 85,877 1.4 79.1 ###
     Prev Section Enhanced    Basic Format Daily Prices for FHS    Bottom Next Section
Basic Prices for FHS
     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 2021-05-15 05:53:30 thru 2021-05-15 05:53:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000