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

Currently Sat 22-Aug-20 03:16:08 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

(RAW) RAWSON OIL AND GAS LTD home page...

     Prev Section TOC    Company Info for RAW    Fundamental Next Section
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 .. Friday 19th August 2022
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
     Prev Section Company    Fundamental Data    News Next Section

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) ### ### ### ### ###
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

     Prev Section Fundamental    News for RAW    Options Next Section

Score Company RAW for Ownership
CtrLinksDateNewsScore
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  2022-07-22 12:20 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
 

     Prev Section News    Options owned by RAW    Warrants Next Section
No OPTIONS for company (RAW) RAWSON OIL AND GAS LTD.
     Prev Section Options    Warrants owned by RAW    Charting Next Section
No Warrants for company (RAW) RAWSON OIL AND GAS LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (RAW) RAWSON OIL AND GAS LTD:

     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 0.28 10,695,085 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for RAW

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


End of day Prices (Enhanced format),

last 120 Days for (RAW) RAWSON OIL AND GAS LTD
DateOpenHighLowCloseVolumeVolume $
(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
     Prev Section Enhanced    Basic Format Daily Prices for RAW    Bottom Next Section
Basic Prices for RAW
     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 2022-08-20 03:16:08 thru 2022-08-20 03:16:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000