|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Tue 24-Mar-19 04:53:54 PM AEDT |
Hello... guest [Login] [Register]
|
|
|
|
|
(RAW) RAWSON OIL AND GAS LTD home page...
|
TOC    Company Info for RAW    Fundamental |
Listing Code
| RAW
|
Listing Name
| RAWSON OIL AND GAS LTD
|
GICS Sector
| Energy
|
Company Listing
| ASX listed company as at Fri Jan 18 20:12:01 AEDT 2019
|
ISIN Name
| RAWSON RESOURCES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000RAW1 |
Maximum Price date available .. Monday 18th March 2024 Latest price with VOLUME for RAW .. Friday 30th November 2018
RAW is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jan 18 20:12:01 AEDT 2019
|
Company    Fundamental Data    News |
More Historic Detail for Company RAW
DATE |
2019-08-28 |
2018-08-23 |
### |
### |
### |
### |
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% |
|
|
|
|
|
-339.48 |
Return on Avg Assets% |
|
|
|
|
|
-12.24 |
Return on Avg Equity% |
|
|
|
|
|
-15.46 |
No. Employees |
|
|
|
|
|
1 |
52Week High |
|
|
|
|
|
### |
52Week Low |
|
|
|
|
|
### |
|
Fundamental    News for RAW    Options |
Score Company RAW for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2019-01-18 |   2019-06-10 12:52 GMT, Delisted De-Listed company
| 0 |
As from the close of trading on Friday, 18 January 2019 the abovementioned company will be removed from the Official List pursuant to Listing rule 17.11.   |
2 | < an > | 2019-01-10 |   2024-01-31 21:47 GMT, Price Closed at $0.011
| 5 |
Price range $0.008 -> $0.28, for Dates 2005-Sep-22 Thu -> 2018-Nov-30 Fri   |
3 | < an | 2017-02-07 |   2019-06-10 14:25 GMT, Name change Change of Name only
| 0 |
Rawson Resources Limited... New Code (RAW) Rawson Oil and Gas Ltd   |
|
News    Options owned by RAW    Warrants |
No OPTIONS for company (RAW) RAWSON OIL AND GAS LTD.
|
Options    Warrants owned by RAW    Charting |
No Warrants for company (RAW) RAWSON OIL AND GAS LTD.
|
Warrants    Price Charting    Ext_Verification |
Various chartings for (RAW) RAWSON OIL AND GAS LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for RAW
|
Weekly    Format Enhanced Daily Prices for RAW    Basic |
End of day Prices (Enhanced format), last 120 Days for (RAW) RAWSON OIL AND GAS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.008 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.4 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 76,740
| 882
| ###
| 3.2
| -1.4 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
| 21,571
| 323
| ###
| 69.7
| -1.9 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.9 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -1.9 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 43,571
| 653
| ###
| ###
| -1.9 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -2.5 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -2.5 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -2.5 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -2.5 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -2.5 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 117,650
| ###
| ###
| 92.3
| -2.5 |
2018-Oct-31 Wed
| 0.022
| 0.022
| ###
| ###
| ###
| 2,379
| -18.2
| 0.7
| -2.3 |
2018-Oct-30 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Oct-29 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Oct-26 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Oct-25 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Oct-24 Wed
| 0.029
| 0.029
| 0.028
| 0.028
| ###
| 3,781
| -3.4
| 15.0
| -3.5 |
2018-Oct-23 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| -3.3 |
2018-Oct-22 Mon
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| 70
| ###
| 73.3
| -3.3 |
2018-Oct-19 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| -3.3 |
2018-Oct-18 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| ###
| ###
| 69.2
| -3.3 |
2018-Oct-17 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Oct-16 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Oct-15 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Oct-12 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Oct-11 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Oct-10 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Oct-09 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Oct-08 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Oct-05 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| 675
| ###
| 68.2
| -3.4 |
2018-Oct-04 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| 3,280
| ###
| ###
| -3.1 |
2018-Oct-03 Wed
| 0.025
| 0.025
| 0.024
| 0.024
| ###
| ###
| ###
| 7.6
| -3.0 |
2018-Oct-02 Tue
| 0.024
| 0.025
| 0.024
| 0.024
| ###
| 1,470
| ###
| 77.5
| -3.0 |
2018-Oct-01 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Sep-28 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| ###
| ###
| ###
| ###
| -3.5 |
2018-Sep-27 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Sep-26 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Sep-25 Tue
| 0.026
| 0.028
| 0.025
| 0.028
| ###
| 6,625
| ###
| 97.5
| -3.5 |
2018-Sep-24 Mon
| 0.026
| 0.026
| 0.025
| 0.026
| ###
| 4,845
| ###
| 68.0
| -3.3 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -4.8 |
2018-Sep-20 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| -3.3 |
2018-Sep-19 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| -3.3 |
2018-Sep-18 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| -3.3 |
2018-Sep-17 Mon
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| ###
| ###
| ###
| -3.3 |
2018-Sep-14 Fri
| 0.027
| 0.027
| 0.026
| 0.026
| ###
| 25,175
| ###
| ###
| -3.3 |
2018-Sep-13 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| 250
| ###
| 72.1
| -3.1 |
2018-Sep-12 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| ###
| ###
| ###
| -3.1 |
2018-Sep-11 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 38,750
| ###
| ###
| ###
| -3.1 |
2018-Sep-10 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| -3.1 |
2018-Sep-07 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| -3.1 |
2018-Sep-06 Thu
| 0.026
| 0.026
| 0.025
| 0.025
| ###
| ###
| -3.8
| ###
| -3.1 |
2018-Sep-05 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| ###
| ###
| ###
| -3.3 |
2018-Sep-04 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| ###
| ###
| ###
| -3.4 |
2018-Sep-03 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Aug-31 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Aug-30 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -3.4 |
2018-Aug-29 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| ###
| ###
| ###
| -3.4 |
2018-Aug-28 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Aug-27 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Aug-24 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Aug-23 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 143,648
| 4,022
| ###
| ###
| -3.5 |
2018-Aug-22 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| ###
| ###
| ###
| ###
| -3.5 |
2018-Aug-21 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 41,924
| 1,173
| ###
| 70.2
| -3.5 |
2018-Aug-20 Mon
| 0.027
| 0.028
| 0.027
| 0.028
| 346,150
| ###
| ###
| ###
| -3.5 |
2018-Aug-17 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -3.5 |
2018-Aug-16 Thu
| ###
| ###
| 0.028
| 0.028
| ###
| 3,074
| ###
| ###
| -3.5 |
2018-Aug-15 Wed
| ###
| ###
| 0.028
| 0.028
| ###
| 5,974
| ###
| 4.4
| -3.5 |
2018-Aug-14 Tue
| ###
| ###
| 0.028
| 0.029
| ###
| ###
| ###
| 12.4
| -3.6 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 825,881
| 24,776
| ###
| 78.0
| -3.8 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -3.8 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.7
| -4.1 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.4 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| ###
| 1,050
| ###
| 74.4
| -4.4 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| ###
| 1,050
| ###
| 71.5
| -4.4 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| ###
| 825
| ###
| 70.3
| -4.1 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.1 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 453,346
| ###
| ###
| 2.0
| -4.1 |
2018-Jul-31 Tue
| 0.045
| 0.045
| ###
| ###
| 1,021,722
| 41,379
| -17.8
| 0.6
| -4.6 |
2018-Jul-30 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| ###
| 2,925
| ###
| 72.5
| -5.6 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 36,044
| 1,441
| ###
| ###
| -5.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -5.0 |
|
Enhanced    Basic Format Daily Prices for RAW    Bottom |
Basic Prices for RAW
|
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 2024-03-19 16:53:54 thru 2024-03-19 16:53:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|