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

Currently Fri 20-Oct-30 09:58:35 PM AEDT

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

(PHK) PHOSLOCK WATER SOLUTIONS LIMITED home page...

     Prev Section TOC    Company Info for PHK    Fundamental Next Section
Listing Code PHK
Listing Name PHOSLOCK WATER SOLUTIONS LIMITED
GICS Sector Commercial & Professional Services
Company Listing ASX listed company as at Sat Aug 18 18:58:23 AEST 2018
ISIN Name PHOSLOCK WATER
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PHK5


Maximum Price date available .. Thursday 29th October 2020
Latest price with VOLUME for PHK .. Monday 20th August 2018

PHK is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Aug 18 18:58:23 AEST 2018
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company PHK
DATE 2018-08-23 ### ### ### 2017-10-29
SHARE PRICE ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### 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% -63.84
Return on Avg Equity% ###
No. Employees 6
52Week High
52Week Low

     Prev Section Fundamental    News for PHK    Options Next Section

Score Company PHK for Ownership
CtrLinksDateNewsScore
1 an >2018-08-21  2019-06-10 14:25 GMT, Name change
Change of Company Code (PHK ) > (PET )
0
Phoslock Water Solutions Limited... New Code (PET) Phoslock Environmental Technologies Limited
 
2< an 2018-08-20  2020-09-17 19:10 GMT, Price
Closed at $0.44
-4
Price range $0.022 -> $0.495, for Dates 2005-Dec-14 Wed -> 2018-Aug-20 Mon
 

     Prev Section News    Options owned by PHK    Warrants Next Section
No OPTIONS for company (PHK) PHOSLOCK WATER SOLUTIONS LIMITED.
     Prev Section Options    Warrants owned by PHK    Charting Next Section
No Warrants for company (PHK) PHOSLOCK WATER SOLUTIONS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (PHK) PHOSLOCK WATER SOLUTIONS 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 0.022 1 0.0
MAX ### ### 99.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for PHK

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


End of day Prices (Enhanced format),

last 120 Days for (PHK) PHOSLOCK WATER SOLUTIONS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.002
2018-Aug-20 Mon 0.45 0.45 ### 0.44 720,472 ### -2.2 17.0 -220.0
2018-Aug-17 Fri 0.445 0.45 0.44 0.45 ### ### 1.1 ### -225.0
2018-Aug-16 Thu ### 0.445 0.43 0.442 ### ### ### ### -221.0
2018-Aug-15 Wed 0.43 ### 0.42 ### 260,120 ### ### ### -217.5
2018-Aug-14 Tue ### ### 0.425 0.425 ### 244,157 ### 16.0 -212.5
2018-Aug-13 Mon ### ### ### 0.43 ### ### ### ### ###
2018-Aug-10 Fri 0.42 0.42 ### ### 1,032,849 ### ### 25.9 -207.5
2018-Aug-09 Thu ### ### 0.41 0.42 ### 279,171 ### ### ###
2018-Aug-08 Wed 0.44 0.44 0.42 0.42 786,176 338,055 -4.5 ### ###
2018-Aug-07 Tue 0.45 0.455 ### 0.44 ### ### -2.2 19.8 -220.0
2018-Aug-06 Mon 0.44 0.455 0.44 0.455 733,985 328,458 ### ### -227.5
2018-Aug-03 Fri 0.445 0.445 0.43 0.44 654,550 ### -1.1 ### -220.0
2018-Aug-02 Thu ### 0.445 ### ### ### 302,050 ### ### -217.5
2018-Aug-01 Wed 0.445 0.445 0.41 0.41 641,220 274,121 ### ### ###
2018-Jul-31 Tue 0.42 ### 0.41 0.43 435,327 183,925 2.4 ### ###
2018-Jul-30 Mon 0.41 ### ### 0.43 247,826 104,086 4.9 94.8 ###
2018-Jul-27 Fri ### 0.42 ### 0.4 ### ### ### ### ###
2018-Jul-26 Thu 0.425 0.43 0.4 0.41 ### ### -3.5 ### ###
2018-Jul-25 Wed 0.45 0.45 ### 0.42 1,538,241 665,289 ### ### ###
2018-Jul-24 Tue 0.455 ### 0.44 0.44 ### 784,458 ### 12.0 -220.0
2018-Jul-23 Mon 0.445 0.455 0.43 0.445 ### ### ### 75.7 -222.5
2018-Jul-20 Fri ### 0.445 ### 0.445 2,188,584 930,148 9.9 ### -222.5
2018-Jul-19 Thu 0.41 ### ### ### ### 155,181 -1.2 ### -202.5
2018-Jul-18 Wed 0.41 ### ### 0.41 611,845 ### ### 68.7 ###
2018-Jul-17 Tue ### ### 0.4 0.4 406,941 ### ### 27.7 ###
2018-Jul-16 Mon ### ### 0.4 ### 471,574 ### ### 15.2 -202.5
2018-Jul-13 Fri ### 0.42 ### 0.42 ### 315,752 6.3 ### ###
2018-Jul-12 Thu ### ### 0.385 ### 391,974 ### 1.3 81.4 -197.5
2018-Jul-11 Wed ### ### 0.385 ### ### ### ### ### ###
2018-Jul-10 Tue 0.385 0.4 ### ### ### 114,274 ### 21.4 ###
2018-Jul-09 Mon 0.385 0.385 ### ### ### ### ### 22.1 ###
2018-Jul-06 Fri ### ### ### ### 261,841 ### ### ### ###
2018-Jul-05 Thu 0.385 ### 0.385 0.385 ### ### ### ### -192.5
2018-Jul-04 Wed 0.4 0.43 0.375 ### ### ### ### ### ###
2018-Jul-03 Tue 0.4 0.4 0.4 0.4 0 ###
2018-Jul-02 Mon 0.4 0.4 0.4 0.4 0 ###
2018-Jun-29 Fri ### ### ### 0.4 ### ### ### ### ###
2018-Jun-28 Thu 0.4 ### ### ### 658,443 263,377 -1.3 ### -197.5
2018-Jun-27 Wed ### ### ### ### 254,547 ### ### 89.8 ###
2018-Jun-26 Tue ### ### 0.375 0.375 326,087 124,728 -3.8 11.2 -187.5
2018-Jun-25 Mon ### ### ### ### ### ### ### 18.3 -197.5
2018-Jun-22 Fri ### ### ### ### ### 442,629 ### ### -202.5
2018-Jun-21 Thu ### ### ### ### ### ### 1.3 ### -197.5
2018-Jun-20 Wed ### 0.41 0.375 ### 2,111,880 ### ### 67.4 ###
2018-Jun-19 Tue ### ### 0.355 ### 1,466,785 546,377 ### 15.7 -185.0
2018-Jun-18 Mon 0.345 0.385 0.345 0.385 ### 853,941 ### 99.0 -192.5
2018-Jun-15 Fri ### ### ### ### ### ### 2.9 ### -175.0
2018-Jun-14 Thu 0.325 ### 0.325 ### 673,278 222,181 3.1 ### -167.5
2018-Jun-13 Wed ### ### ### 0.325 ### ### ### 88.4 -162.5
2018-Jun-12 Tue ### ### ### ### ### ### 1.6 86.5 ###
2018-Jun-08 Fri ### ### ### ### 198,222 ### ### 73.1 -157.5
2018-Jun-07 Thu ### ### ### ### ### ### ### ### -157.5
2018-Jun-06 Wed ### ### ### ### 164,325 52,173 ### ### -157.5
2018-Jun-05 Tue ### ### ### ### 141,758 ### 1.6 85.3 ###
2018-Jun-04 Mon ### ### ### ### ### 49,957 ### ### -157.5
2018-Jun-01 Fri ### ### ### ### ### 27,582 ### ### ###
2018-May-31 Thu 0.325 0.325 ### ### ### ### ### ### ###
2018-May-30 Wed ### 0.325 ### ### ### 81,554 -3.1 ### -155.0
2018-May-29 Tue ### ### ### ### ### 6,080 ### 70.7 ###
2018-May-28 Mon 0.325 0.325 ### ### 366,588 ### -3.1 13.5 -157.5
2018-May-25 Fri ### 0.325 ### ### 939,185 ### 1.6 81.4 ###
2018-May-24 Thu ### ### ### ### 1,155,889 358,325 -1.6 ### -155.0
2018-May-23 Wed ### ### ### ### ### ### ### ### -147.5
2018-May-22 Tue ### ### ### ### 197,173 ### -3.1 14.0 -155.0
2018-May-21 Mon ### ### ### ### ### 155,141 ### 86.0 -155.0
2018-May-18 Fri ### ### ### ### ### ### ### 84.8 -152.5
2018-May-17 Thu ### ### ### ### 57,155 ### ### 70.5 -150.0
2018-May-16 Wed ### ### ### ### ### ### ### ### -147.5
2018-May-15 Tue ### ### ### ### 611,326 ### ### ### -150.0
2018-May-14 Mon ### ### 0.285 0.29 ### 29,180 ### ### -145.0
2018-May-11 Fri ### ### 0.285 0.285 ### 48,028 ### 5.4 -142.5
2018-May-10 Thu ### ### ### ### ### 60,723 ### 19.1 -150.0
2018-May-09 Wed ### ### ### ### 452,972 137,024 ### 84.7 -152.5
2018-May-08 Tue 0.29 ### 0.29 ### ### ### 3.4 91.7 -150.0
2018-May-07 Mon ### ### 0.29 0.29 79,421 23,429 ### ### -145.0
2018-May-04 Fri ### ### 0.29 ### 670,843 ### ### ### -150.0
2018-May-03 Thu ### ### ### ### ### ### ### ### -150.0
2018-May-02 Wed 0.29 0.29 0.285 0.29 255,440 ### ### 66.7 -145.0
2018-May-01 Tue 0.28 0.29 0.28 0.285 ### ### 1.8 86.2 -142.5
2018-Apr-30 Mon 0.275 0.28 0.275 0.28 ### 103,349 ### ### -140.0
2018-Apr-27 Fri ### 0.27 0.26 0.27 ### 224,321 1.9 ### ###
2018-Apr-26 Thu 0.285 0.285 0.26 ### ### 460,386 ### ### -132.5
2018-Apr-24 Tue 0.282 0.285 0.28 0.285 ### ### ### 81.6 -142.5
2018-Apr-23 Mon 0.285 0.285 0.28 0.28 ### ### -1.8 ### -140.0
2018-Apr-20 Fri 0.285 0.285 0.275 0.285 136,475 ### ### 72.1 -142.5
2018-Apr-19 Thu 0.285 0.285 0.285 0.285 ### ### ### 71.3 -142.5
2018-Apr-18 Wed 0.28 0.28 0.28 0.28 ### 33,759 ### 68.2 -140.0
2018-Apr-17 Tue ### ### 0.28 0.285 ### 217,088 ### ### -142.5
2018-Apr-16 Mon ### ### ### ### ### 47,552 ### ### -147.5
2018-Apr-13 Fri ### ### ### ### 245,025 ### ### 65.3 -150.0
2018-Apr-12 Thu ### ### ### ### 162,925 ### ### ### -150.0
2018-Apr-11 Wed ### ### ### ### ### 130,225 ### 18.9 -152.5
2018-Apr-10 Tue ### ### ### ### ### ### ### 65.0 -150.0
2018-Apr-09 Mon ### ### 0.29 ### ### ### ### ### -150.0
2018-Apr-06 Fri 0.275 ### 0.275 ### 586,288 ### 7.3 ### -147.5
2018-Apr-05 Thu 0.275 0.275 0.27 0.27 ### 46,687 ### ### ###
2018-Apr-04 Wed 0.28 0.28 0.27 0.275 289,273 79,550 -1.8 21.5 -137.5
2018-Apr-03 Tue 0.28 0.285 0.28 0.28 64,956 18,350 ### ### -140.0
2018-Mar-29 Thu 0.285 0.285 0.26 0.27 ### 230,756 ### ### ###
2018-Mar-28 Wed 0.29 0.29 0.29 0.29 ### ### ### 74.2 -145.0
2018-Mar-27 Tue 0.285 0.29 0.285 0.29 ### 34,472 1.8 82.7 -145.0
2018-Mar-26 Mon 0.285 0.285 0.285 0.285 ### ### ### 67.0 -142.5
2018-Mar-23 Fri 0.29 0.29 0.28 0.285 359,223 102,378 -1.7 ### -142.5
2018-Mar-22 Thu ### ### 0.29 ### 294,023 ### ### ### -147.5
2018-Mar-21 Wed ### ### ### ### ### ### ### 17.9 -147.5
2018-Mar-20 Tue ### ### 0.29 ### 206,982 61,059 ### 21.4 -147.5
2018-Mar-19 Mon ### ### ### ### 80,478 23,942 ### 87.1 -150.0
2018-Mar-16 Fri 0.29 ### 0.29 ### 289,723 84,743 1.7 ### -147.5
2018-Mar-15 Thu ### ### 0.29 0.29 773,445 ### -6.5 4.0 -145.0
2018-Mar-14 Wed ### ### ### ### 694,084 ### -1.6 18.3 -155.0
2018-Mar-13 Tue ### ### ### ### 207,541 ### ### ### -157.5
2018-Mar-12 Mon ### ### ### ### 998,729 ### -1.6 22.4 -155.0
2018-Mar-09 Fri ### ### ### ### ### ### -1.6 ### -155.0
2018-Mar-08 Thu ### ### ### ### 803,084 252,971 -3.1 ### -155.0
2018-Mar-07 Wed 0.325 0.325 ### ### ### ### -3.1 15.0 -157.5
2018-Mar-06 Tue 0.325 0.325 ### 0.325 169,370 54,621 ### 68.9 -162.5
2018-Mar-05 Mon ### 0.325 ### 0.325 252,588 80,828 3.2 91.7 -162.5
2018-Mar-02 Fri ### ### ### ### 1,207,656 ### -3.1 ### -155.0
2018-Mar-01 Thu ### ### ### ### 724,781 ### ### 27.1 -157.5
2018-Feb-28 Wed 0.325 ### ### ### 899,770 290,175 -3.1 14.1 -157.5
     Prev Section Enhanced    Basic Format Daily Prices for PHK    Bottom Next Section
Basic Prices for PHK
     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 2020-10-30 21:58:35 thru 2020-10-30 21:58:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000