 |
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sat 25-May-17 12:05:55 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(IOC) INTEROIL CORPORATION home page...
|
TOC Company Info for IOC Fundamental  |
Listing Code
| IOC
|
Listing Name
| INTEROIL CORPORATION
|
GICS Sector
| Energy
|
ISIN Name
| INTEROIL CORPORATION
|
ISIN Security
| CHESS DEPOSITARY INTERESTS 10:1
|
ISIN Code
| AU000000IOC3 |
Maximum Price date available .. Thursday 15th May 2025 Latest price with VOLUME for IOC .. Friday 10th June 2005
IOC is a company listed with the Australian Stock Exchange (ASX).
|
Company Fundamental Data News  |
More Historic Detail for Company IOC
DATE |
2005-04-22 |
### |
2005-02-25 |
### |
### |
### |
SHARE PRICE |
3.5 |
5.4 |
### |
### |
4.45 |
### |
MARKET CAP |
### |
### |
1,450,474,527 |
### |
1,152,093,475 |
1,049,614,545 |
DIVIDEND YIELD |
0 |
0 |
0 |
0 |
0 |
0 |
Price to Earnings (PE) Price/EPS |
0 |
0 |
0 |
0 |
0 |
0 |
Earnings/Share (EPS) |
### |
### |
### |
### |
### |
### |
EARNINGS YIELD% |
0 |
0 |
0 |
0 |
0 |
0 |
DEBT EQUITY |
51.4 |
51.4 |
51.4 |
51.4 |
51.4 |
51.4 |
Net Tangible Assets (NTA) |
7.25 |
7.25 |
### |
### |
### |
### |
DIV COVER |
0 |
0 |
0 |
0 |
0 |
0 |
SHARE PRICE NTA |
0.482758621 |
0.744827586 |
### |
5.588888889 |
### |
### |
CVGI |
0 |
0 |
0 |
0 |
0 |
0 |
FRANK |
0 |
0 |
0 |
0 |
0 |
|
DIVPS |
0 |
0 |
0 |
0 |
0 |
0 |
52 WK HI LAST% |
55.71428571 |
0.925925926 |
### |
2.385685885 |
11.23 |
0 |
52 WK LO LAST% |
38.57142857 |
### |
57.84313725 |
57.25646123 |
### |
0 |
ALLORDS DIVYIELD |
3.82 |
3.77 |
3.74 |
### |
3.77 |
3.84 |
DIV YIELD ALLORDS DIV YIELD |
0 |
0 |
0 |
0 |
0 |
0 |
ALLORDS PE |
### |
### |
15.85 |
16.57 |
### |
15.26 |
PE ALLORDSPE |
0 |
0 |
0 |
0 |
0 |
0 |
EARNINGS YIELD BOND RATE |
0 |
0 |
0 |
0 |
0 |
0 |
DIV YIELD BONDRATE |
0 |
0 |
0 |
0 |
0 |
0 |
10 YEAR BOND YIELD |
### |
5.585 |
5.51 |
5.24 |
5.28 |
### |
AUD |
0.7756 |
0.7822 |
0.7852 |
### |
0.75 |
0.7647 |
ISSUED SHARES |
### |
### |
284,406,770 |
283,108,840 |
### |
258,525,750 |
DMI |
|
88 |
88 |
59 |
21 |
48 |
RS I5 |
|
### |
### |
65.4258 |
### |
### |
STOCH |
|
70.5882 |
70.5882 |
57.8947 |
13.0952 |
### |
ADX |
|
71 |
71 |
28 |
### |
53 |
MOV 10 |
|
### |
### |
4.9149 |
### |
3.8327 |
MOV 40 |
|
### |
### |
### |
4.0674 |
### |
STD 10 |
|
0.1277 |
|
|
|
|
HIGHEST |
5.44 |
### |
|
|
|
|
LOWEST |
### |
0.85 |
|
|
|
|
DIVIDEND DATE EX |
|
|
|
|
|
|
DIVIDEND DATE PAY |
|
|
|
|
|
|
DIVIDEND AMOUNT |
0 |
0 |
0 |
0 |
0 |
0 |
DIVIDEND FRANKING |
0 |
0 |
0 |
0 |
0 |
0 |
HIGHEST P |
|
|
5.4 |
### |
### |
### |
LOWEST P |
|
|
### |
### |
### |
### |
STDEV |
|
|
0.188 |
### |
0.1673 |
0.289 |
Year High |
0 |
0 |
0 |
0 |
0 |
0 |
Year Low |
0 |
0 |
0 |
0 |
0 |
0 |
Net Profit Margin% |
0 |
0 |
0 |
0 |
0 |
0 |
Operating Margin% |
0 |
0 |
0 |
0 |
0 |
0 |
Return on Avg Assets% |
0 |
0 |
0 |
0 |
0 |
0 |
Return on Avg Equity% |
0 |
0 |
0 |
0 |
0 |
0 |
No. Employees |
0 |
0 |
0 |
0 |
0 |
0 |
52Week High |
0 |
0 |
0 |
0 |
0 |
0 |
52Week Low |
0 |
0 |
0 |
0 |
0 |
0 |
|
Fundamental News for IOC Options  |
Score Company IOC for Ownership
Ctr | Links | Date | News | Score |
1 | an | 2005-09-16 | 2025-03-21 05:51 GMT, Price Closed at $2.95
| 0 |
Price range $0.5 -> $5.45, for Dates 2000-Aug-10 Thu -> 2005-Jun-10 Fri |
|
News Options owned by IOC Warrants  |
No OPTIONS for company (IOC) INTEROIL CORPORATION.
|
Options Warrants owned by IOC Charting  |
No Warrants for company (IOC) INTEROIL CORPORATION.
|
Warrants Price Charting Ext_Verification  |
Various chartings for (IOC) INTEROIL CORPORATION:
|
Charting Verify using external resources Limits  |
|
Ext_Verification Limits (min and Max values) Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.5
| 1
| 0.2 |
MAX
| 5.45
| ###
| 99.4 | | |
|
Limits Weekly Price Summary Enhanced  |
Weekly summary for IOC
|
Weekly Format Enhanced Daily Prices for IOC Basic  |
End of day Prices (Enhanced format), last 120 Days for (IOC) INTEROIL CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -2.6235000000000004 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.1 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.1 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.1 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.1 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.1 |
2005-Jun-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.1 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.1 |
2005-Jun-10 Fri
| 2.8
| ###
| 2.8
| ###
| ###
| ###
| 5.4
| ###
| -1.1 |
2005-Jun-09 Thu
| 2.87
| ###
| 2.7
| 2.7
| ###
| ###
| -5.9
| ###
| ### |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 16,879
| 52,071
| 1.0
| 75.4
| -1.2 |
2005-Jun-07 Tue
| 3.4
| 3.4
| 3.29
| 3.29
| 2,159
| 7,221
| ###
| ###
| -1.3 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.3 |
2005-Jun-03 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| ###
| ###
| ###
| 66.6
| ### |
2005-Jun-02 Thu
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| -1.3 |
2005-Jun-01 Wed
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| -1.3 |
2005-May-31 Tue
| 3.29
| 3.29
| 3.29
| 3.29
| 0
|
|
|
| -1.3 |
2005-May-30 Mon
| ###
| 3.49
| 3.28
| 3.29
| 20,420
| 69,121
| ###
| ###
| -1.3 |
2005-May-27 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| ###
| 17,250
| ###
| 66.2
| ### |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 30,770
| ###
| ###
| ###
| -1.3 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.5
| ### |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 270
| ###
| ###
| 65.5
| ### |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 67.3
| -1.4 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 6,342
| ###
| ###
| ###
| -1.4 |
2005-May-17 Tue
| 3.28
| 3.28
| 3.28
| 3.28
| 1,750
| 5,740
| ###
| 78.4
| ### |
2005-May-16 Mon
| 3.45
| 3.45
| 3.21
| 3.25
| ###
| 6,027
| ###
| 5.2
| -1.2 |
2005-May-13 Fri
| ###
| ###
| 3.5
| 3.55
| ###
| 35,021
| -2.5
| 14.7
| ### |
2005-May-12 Thu
| 3.73
| 3.73
| 3.72
| 3.72
| 2,040
| ###
| ###
| 28.1
| ### |
2005-May-11 Wed
| 3.82
| 3.82
| 3.75
| 3.77
| ###
| ###
| ###
| 19.7
| ### |
2005-May-10 Tue
| 3.81
| ###
| 3.81
| 3.85
| 23,241
| ###
| 1.1
| ###
| -1.5 |
2005-May-09 Mon
| 3.75
| 3.81
| 3.75
| 3.8
| ###
| 198,975
| ###
| ###
| -1.4 |
2005-May-06 Fri
| ###
| 3.8
| ###
| 3.8
| ###
| ###
| ###
| ###
| -1.4 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 28,743
| ###
| 1.4
| 87.3
| ### |
2005-May-03 Tue
| 3.41
| 3.85
| 3.41
| 3.85
| ###
| 27,355
| ###
| ###
| -1.5 |
2005-May-02 Mon
| 3.4
| 3.4
| ###
| ###
| 5,958
| ###
| -0.6
| 33.9
| -1.3 |
2005-Apr-29 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| ###
| ###
| ###
| ###
| ### |
2005-Apr-28 Thu
| 3.48
| 3.48
| 3.45
| 3.45
| 12,988
| ###
| ###
| ###
| ### |
2005-Apr-27 Wed
| 3.47
| 3.47
| 3.47
| 3.47
| ###
| 5,552
| ###
| 72.5
| -1.3 |
2005-Apr-26 Tue
| 3.43
| 3.45
| 3.43
| 3.45
| 76
| ###
| 0.6
| 80.9
| ### |
2005-Apr-22 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| ###
| 22,750
| ###
| 71.3
| -1.3 |
2005-Apr-21 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| ###
| ###
| ###
| ###
| -1.4 |
2005-Apr-20 Wed
| 3.51
| 3.8
| 3.51
| 3.8
| ###
| ###
| ###
| 97.0
| -1.4 |
2005-Apr-19 Tue
| ###
| 3.49
| ###
| 3.4
| 20,357
| 70,028
| ###
| 56.1
| ### |
2005-Apr-18 Mon
| 3.41
| 3.41
| 3.4
| 3.4
| 14,583
| 49,655
| ###
| 44.8
| ### |
2005-Apr-15 Fri
| 3.5
| 3.5
| ###
| 3.49
| ###
| 129,087
| -0.3
| 49.3
| ### |
2005-Apr-14 Thu
| 3.77
| 3.77
| ###
| ###
| 1,577
| ###
| ###
| ###
| -1.4 |
2005-Apr-13 Wed
| ###
| ###
| 3.75
| 3.77
| ###
| ###
| -6.0
| ###
| ### |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 25,050
| 100,450
| ###
| ###
| -1.5 |
2005-Apr-07 Thu
| 4.23
| 4.23
| ###
| ###
| ###
| ###
| -3.1
| 10.1
| -1.6 |
2005-Apr-06 Wed
| 4.4
| 4.4
| 4.23
| 4.23
| ###
| 18,955
| ###
| 10.9
| -1.6 |
2005-Apr-05 Tue
| 4.41
| 4.41
| 4.41
| 4.41
| 1,557
| ###
| ###
| 72.1
| -1.7 |
2005-Apr-04 Mon
| ###
| 4.4
| ###
| 4.4
| ###
| ###
| 2.3
| 90.6
| -1.7 |
2005-Apr-01 Fri
| 4.28
| ###
| 4.28
| ###
| 677
| ###
| ###
| ###
| ### |
2005-Mar-31 Thu
| 4.26
| 4.28
| 4.26
| 4.28
| 37,845
| ###
| ###
| ###
| ### |
2005-Mar-30 Wed
| 4.25
| 4.25
| 4.22
| 4.25
| 2,427
| 10,278
| ###
| ###
| ### |
2005-Mar-29 Tue
| 4.44
| 4.44
| 4.44
| 4.44
| 4,150
| 18,426
| ###
| ###
| -1.7 |
2005-Mar-24 Thu
| 4.44
| 4.44
| 4.44
| 4.44
| ###
| 10,740
| ###
| 77.7
| -1.7 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| ###
| 113,757
| ###
| ###
| ### |
2005-Mar-22 Tue
| 4.72
| 4.72
| 4.55
| 4.55
| 6,650
| 30,822
| ###
| ###
| -1.7 |
2005-Mar-21 Mon
| ###
| 4.79
| ###
| 4.72
| 27,977
| ###
| 1.3
| 81.4
| ### |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -0.6
| 24.7
| -1.8 |
2005-Mar-17 Thu
| 4.8
| 4.85
| ###
| ###
| 40,557
| 193,051
| ###
| 16.3
| -1.8 |
2005-Mar-16 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| ###
| 1,440
| ###
| 70.2
| ### |
2005-Mar-15 Tue
| 4.86
| 4.86
| 4.86
| 4.86
| ###
| 21,870
| ###
| ###
| -1.9 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.9 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 15,620
| ###
| ###
| 66.9
| -1.9 |
2005-Mar-10 Thu
| 5.25
| 5.25
| 5.25
| 5.25
| ###
| ###
| ###
| ###
| ### |
2005-Mar-09 Wed
| ###
| 5.2
| ###
| 5.2
| ###
| 15,540
| 0.8
| ###
| -2.0 |
2005-Mar-08 Tue
| 5.2
| 5.2
| ###
| ###
| ###
| ###
| -1.3
| ###
| -2.0 |
2005-Mar-07 Mon
| 5.4
| 5.4
| 5.21
| 5.21
| ###
| ###
| ###
| ###
| -2.0 |
2005-Mar-04 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 10,148
| ###
| ###
| ###
| -2.1 |
2005-Mar-03 Thu
| 5.4
| 5.4
| 5.4
| 5.4
| ###
| 30,240
| ###
| 68.5
| -2.1 |
2005-Mar-02 Wed
| ###
| 5.4
| ###
| 5.4
| ###
| 46,284
| ###
| ###
| -2.1 |
2005-Mar-01 Tue
| 5.45
| 5.45
| ###
| 5.44
| ###
| ###
| -0.2
| 32.8
| ### |
2005-Feb-28 Mon
| ###
| 5.4
| ###
| 5.4
| ###
| ###
| 5.9
| 95.3
| -2.1 |
2005-Feb-25 Fri
| 5
| ###
| 5
| ###
| ###
| ###
| ###
| ###
| -1.9 |
2005-Feb-24 Thu
| 5
| ###
| 5
| ###
| ###
| ###
| ###
| 86.9
| -1.9 |
2005-Feb-23 Wed
| ###
| ###
| 5
| 5
| ###
| 265,723
| -3.5
| 11.1
| -1.9 |
2005-Feb-22 Tue
| 5
| ###
| 5
| ###
| 29,928
| ###
| ###
| ###
| -1.9 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 62,857
| ###
| ###
| 35.7
| ### |
2005-Feb-18 Fri
| 5
| 5.27
| 5
| 5.2
| 161,650
| 830,072
| ###
| 94.0
| -2.0 |
2005-Feb-17 Thu
| 4.78
| 4.82
| 4.78
| 4.82
| ###
| 87,849
| ###
| ###
| -1.8 |
2005-Feb-16 Wed
| 4.78
| 4.78
| 4.78
| 4.78
| 1,649
| 7,882
| ###
| 73.6
| -1.8 |
2005-Feb-15 Tue
| 4.78
| 4.78
| 4.78
| 4.78
| ###
| 23,928
| ###
| 73.7
| -1.8 |
2005-Feb-14 Mon
| 4.75
| ###
| 4.75
| 4.8
| ###
| ###
| 1.1
| ###
| ### |
2005-Feb-11 Fri
| 4.56
| 4.59
| 4.56
| 4.59
| ###
| ###
| 0.7
| ###
| ### |
2005-Feb-10 Thu
| 4.57
| 4.57
| 4.57
| 4.57
| 0
|
|
|
| ### |
2005-Feb-09 Wed
| 4.57
| 4.57
| 4.57
| 4.57
| ###
| ###
| ###
| 73.8
| ### |
2005-Feb-08 Tue
| 4.56
| 4.57
| 4.56
| 4.57
| ###
| ###
| ###
| ###
| ### |
2005-Feb-07 Mon
| ###
| ###
| 4.53
| 4.53
| ###
| 3,683
| -1.5
| 22.7
| ### |
2005-Feb-04 Fri
| 4.45
| 4.5
| 4.45
| 4.5
| ###
| 16,557
| 1.1
| ###
| -1.7 |
2005-Feb-03 Thu
| 4.59
| 4.59
| 4.59
| 4.59
| ###
| 14,688
| ###
| ###
| ### |
2005-Feb-02 Wed
| ###
| 4.45
| ###
| 4.45
| 2,149
| 9,455
| ###
| 86.7
| ### |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -1.7 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
| 351
| 1,526
| ###
| 73.6
| -1.7 |
2005-Jan-28 Fri
| 4.2
| 4.49
| 4.2
| 4.49
| ###
| ###
| ###
| 96.8
| ### |
2005-Jan-27 Thu
| 4.51
| 4.57
| 4.5
| 4.57
| 6,440
| ###
| ###
| 79.0
| ### |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 753
| ###
| ###
| 72.2
| -1.8 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2005-Jan-21 Fri
| 4.79
| 4.79
| ###
| ###
| ###
| 23,047
| ###
| 5.1
| ### |
2005-Jan-20 Thu
| 4.89
| 4.89
| 4.85
| 4.85
| ###
| 87,659
| ###
| ###
| -1.8 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.6
| ### |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 88.2
| -1.9 |
2005-Jan-17 Mon
| 5
| 5
| 5
| 5
| ###
| 29,575
| ###
| ###
| -1.9 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| ###
| 458,726
| ###
| 72.0
| -1.9 |
2005-Jan-13 Thu
| 4.85
| 4.85
| 4.85
| 4.85
| ###
| ###
| ###
| 69.1
| -1.8 |
2005-Jan-12 Wed
| ###
| ###
| 4.85
| 4.85
| ###
| ###
| -2.0
| ###
| -1.8 |
2005-Jan-11 Tue
| 4.8
| ###
| 4.8
| ###
| 7,970
| 38,654
| 2.1
| ###
| -1.9 |
2005-Jan-10 Mon
| 4.82
| 4.82
| 4.8
| 4.8
| ###
| 88,326
| ###
| 25.7
| ### |
2005-Jan-07 Fri
| 4.85
| ###
| 4.85
| ###
| ###
| ###
| 1.6
| 80.9
| ### |
2005-Jan-06 Thu
| 4.88
| 4.88
| 4.88
| 4.88
| ###
| 2,440
| ###
| 69.0
| ### |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2005-Jan-04 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 1,180
| ###
| ###
| ###
| ### |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.9 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.9 |
|
Enhanced Basic Format Daily Prices for IOC Bottom  |
Basic Prices for IOC
|
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 2025-05-17 00:05:55 thru 2025-05-17 00:05:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|