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

Currently Sun 25-May-25 09:36:03 PM 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(XEN) XENOLITH RESOURCES LIMITED home page...

     Prev Section TOC    Company Info for XEN    Fundamental Next Section
Listing Code XEN
Listing Name XENOLITH RESOURCES LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Fri Oct 02 18:59:56 EST 2009
ISIN Name XENOLITH RES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000XEN0


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for XEN .. Friday 2nd October 2009

XEN is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Oct 02 18:59:56 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company XEN
DATE ### 2009-06-26 2009-05-29 2009-04-24 2009-03-27 2009-02-20
SHARE PRICE 0.125 ### 0.125 ### 0.025 ###
MARKET CAP 29565174.88 26017353.89 23315174.88 ### 4663034.975 ###
DIVIDEND YIELD 0 0 0 0 0 0
Price to Earnings (PE) Price/EPS 0 0 0 0 0 0
Earnings/Share (EPS) ### ### ### -0.0051 -0.0051 -0.0051
EARNINGS YIELD% 0 0 0 0 0 0
DEBT EQUITY 0 0 0 0 0 0
Net Tangible Assets (NTA) 0 0 0 0 0 0
DIV COVER 0 0 0 0 0 0
SHARE PRICE NTA 0 0 0 0 0 0
CVGI
FRANK
DIVPS 0 0 0 0 0 0
52 WK HI LAST% ### 50 ### ### ### ###
52 WK LO LAST% 80 77.27 80 28.57142857 0 14.28571429
ALLORDS DIVYIELD ### 5.48 5.47 ### ### ###
DIV YIELD ALLORDS DIV YIELD 0 0 0 0 0 0
ALLORDS PE ### 9.84 ### 9.82 ### 8.8
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 ### 5.85 5.27 ### ### ###
AUD 0.8385 0.8 0.8021 0.7074 ### 0.6388
ISSUED SHARES ### ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### ### ### ### ###
LOWEST 0.025 0.025 0.025 0.025 ###
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0 0 0 0
DIVIDEND FRANKING 0 0 0 0 0
HIGHEST P
LOWEST P
STDEV
Year High ### 0 ### ### ### ###
Year Low 0.025 0 0.025 0.025 0.025 ###
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

     Prev Section Fundamental    News for XEN    Options Next Section

Score Company XEN for Ownership
CtrLinksDateNewsScore
1 an 2009-10-02  2025-05-10 12:51 GMT, Price
Closed at $0.42 		-3
Price range $0.025 -> $0.54, for Dates 1996-Jul-16 Tue -> 2009-Oct-02 Fri
 

     Prev Section News    Options owned by XEN    Warrants Next Section
No OPTIONS for company (XEN) XENOLITH RESOURCES LIMITED.
     Prev Section Options    Warrants owned by XEN    Charting Next Section
No Warrants for company (XEN) XENOLITH RESOURCES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (XEN) XENOLITH RESOURCES 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 0.025 ### 0.0
MAX 0.54 6,097,344 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for XEN

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


End of day Prices (Enhanced format),

last 120 Days for (XEN) XENOLITH RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.0095
2009-Oct-02 Fri 0.47 0.47 0.42 0.42 ### 448,158 ### ### ###
2009-Oct-01 Thu 0.475 0.475 0.45 ### 450,220 208,226 ### 23.2 -48.9
2009-Sep-30 Wed 0.47 0.485 0.45 0.45 1,576,976 ### -4.3 12.0 -47.4
2009-Sep-29 Tue 0.43 0.485 0.43 0.485 2,618,870 ### ### ### -51.1
2009-Sep-28 Mon 0.43 ### ### 0.42 ### ### -2.3 ### ###
2009-Sep-25 Fri 0.42 0.42 0.4 ### ### 186,754 ### ### -43.7
2009-Sep-24 Thu 0.425 0.43 ### 0.41 ### 515,278 -3.5 13.2 -43.2
2009-Sep-23 Wed 0.43 0.45 0.42 0.44 ### 837,375 2.3 ### -46.3
2009-Sep-22 Tue ### 0.42 ### ### 1,098,287 ### ### ### -40.0
2009-Sep-21 Mon ### ### ### ### ### ### ### 71.9 -40.0
2009-Sep-18 Fri ### ### ### ### ### ### ### 95.0 -37.9
2009-Sep-17 Thu ### ### ### ### ### 416,587 ### 89.0 ###
2009-Sep-16 Wed ### ### 0.29 ### ### 327,481 ### ### -31.6
2009-Sep-15 Tue ### ### ### ### ### 557,077 -7.6 ### -32.1
2009-Sep-14 Mon 0.27 ### 0.27 ### 5,033,950 1,510,185 ### ### -33.7
2009-Sep-11 Fri 0.255 0.27 0.25 ### 2,233,445 ### 3.9 86.2 -27.9
2009-Sep-10 Thu ### ### 0.245 0.245 ### 255,871 -7.5 3.6 ###
2009-Sep-09 Wed 0.26 0.26 0.25 0.26 ### 315,945 ### 71.1 -27.4
2009-Sep-08 Tue 0.25 0.26 ### ### 793,055 196,281 ### 6.4 ###
2009-Sep-07 Mon 0.24 0.26 0.24 0.245 ### 83,250 2.1 80.9 ###
2009-Sep-04 Fri 0.225 0.27 0.225 0.23 2,870,045 ### 2.2 ### ###
2009-Sep-03 Thu ### ### ### ### ### 231,142 ### 95.6 ###
2009-Sep-02 Wed ### 0.23 ### 0.22 ### 354,853 ### 95.7 -23.2
2009-Sep-01 Tue 0.22 0.22 ### ### ### 87,229 ### 4.1 -21.6
2009-Aug-31 Mon 0.22 0.225 0.22 0.225 ### ### 2.3 82.9 -23.7
2009-Aug-28 Fri ### 0.22 0.21 ### 351,850 75,647 ### ### ###
2009-Aug-27 Thu 0.2 0.21 0.2 0.21 ### 137,029 ### ### -22.1
2009-Aug-26 Wed 0.2 0.2 ### 0.2 ### ### ### 61.8 -21.1
2009-Aug-25 Tue 0.22 0.22 0.2 0.2 1,977,150 ### ### 3.3 -21.1
2009-Aug-24 Mon 0.24 0.24 ### 0.21 ### ### ### 1.8 -22.1
2009-Aug-21 Fri 0.27 0.27 0.23 0.24 1,005,748 ### ### ### ###
2009-Aug-20 Thu 0.28 0.28 0.26 ### 1,340,480 361,929 -5.4 8.1 -27.9
2009-Aug-19 Wed ### 0.29 ### 0.26 ### 473,840 ### ### -27.4
2009-Aug-18 Tue 0.21 0.24 0.2 0.24 1,206,381 ### 14.3 99.1 ###
2009-Aug-17 Mon 0.245 0.245 0.225 0.23 2,242,645 527,021 -6.1 ### ###
2009-Aug-14 Fri 0.25 0.25 0.23 ### ### 479,654 ### 6.4 ###
2009-Aug-13 Thu 0.23 0.27 0.21 0.23 4,118,723 ### ### 60.0 ###
2009-Aug-12 Wed 0.175 0.23 0.175 ### 6,097,344 ### 22.9 99.5 ###
2009-Aug-11 Tue ### 0.185 ### ### 5,490,723 ### 5.9 93.5 -18.9
2009-Aug-10 Mon 0.155 ### 0.155 ### 3,016,454 ### 6.5 94.0 -17.4
2009-Aug-07 Fri ### ### 0.145 0.145 4,262,824 ### -9.4 ### ###
2009-Aug-06 Thu ### ### ### 0.155 ### 745,082 ### ### -16.3
2009-Aug-05 Wed ### ### ### ### 0 -13.7
2009-Aug-04 Tue ### ### ### ### 0 -13.7
2009-Aug-03 Mon 0.125 ### 0.125 ### ### 124,440 ### 85.8 -13.7
2009-Jul-31 Fri 0.125 0.125 0.125 0.125 ### 150 ### 65.1 -13.2
2009-Jul-30 Thu ### ### 0.125 0.125 ### ### -3.8 ### -13.2
2009-Jul-29 Wed ### ### 0.125 0.125 ### ### ### ### -13.2
2009-Jul-28 Tue ### ### ### ### ### 39,087 ### ### -13.7
2009-Jul-27 Mon ### ### ### ### ### 114,682 ### ### -13.7
2009-Jul-24 Fri ### ### ### ### ### 34,980 ### 70.6 -13.7
2009-Jul-23 Thu ### ### ### ### 851,480 112,821 ### 8.5 -13.7
2009-Jul-22 Wed ### ### ### ### ### 36,720 ### ### ###
2009-Jul-21 Tue ### ### ### ### 801,478 ### ### ### ###
2009-Jul-20 Mon ### ### ### ### 312,683 ### -7.1 4.5 -13.7
2009-Jul-17 Fri ### ### ### ### 587,429 ### ### 96.7 ###
2009-Jul-16 Thu 0.125 ### 0.125 0.125 668,571 85,242 ### 71.4 -13.2
2009-Jul-15 Wed 0.125 ### 0.125 0.125 ### ### ### 62.4 -13.2
2009-Jul-14 Tue 0.125 ### ### 0.125 ### 50,125 ### 64.7 -13.2
2009-Jul-13 Mon ### 0.125 ### ### ### 74,847 ### 81.4 ###
2009-Jul-10 Fri ### ### ### ### ### ### ### 67.1 ###
2009-Jul-09 Thu 0.125 0.125 ### ### ### ### ### 8.8 ###
2009-Jul-08 Wed 0.125 0.125 ### ### ### ### ### ### -12.1
2009-Jul-07 Tue ### ### 0.125 ### ### ### ### 77.9 -13.7
2009-Jul-06 Mon ### ### ### ### 1,204,622 153,589 ### 4.7 ###
2009-Jul-03 Fri ### ### ### ### ### 162,856 ### ### ###
2009-Jul-02 Thu ### ### ### ### 298,750 ### 4.3 91.2 ###
2009-Jul-01 Wed ### ### ### ### ### 1,849 ### 71.7 -11.1
2009-Jun-30 Tue ### ### ### ### ### 93,275 ### 12.2 ###
2009-Jun-29 Mon ### ### ### ### 172,381 ### ### 79.5 -11.6
2009-Jun-26 Fri ### ### ### ### ### ### ### 69.2 -11.6
2009-Jun-25 Thu ### ### ### ### ### ### ### 67.5 -10.1
2009-Jun-24 Wed ### ### ### ### ### ### ### ### ###
2009-Jun-23 Tue 0.087 0.087 0.085 0.085 ### ### ### 30.6 -8.9
2009-Jun-22 Mon ### ### ### ### ### ### ### ### ###
2009-Jun-19 Fri ### ### ### ### ### ### ### 75.6 ###
2009-Jun-18 Thu ### ### ### ### 0 -11.1
2009-Jun-17 Wed ### ### ### ### ### 34,650 ### 92.9 -11.1
2009-Jun-16 Tue ### ### ### ### ### 87,150 ### ### ###
2009-Jun-15 Mon 0.125 0.125 ### ### ### 18,771 ### 14.8 ###
2009-Jun-12 Fri ### ### ### ### ### 173,875 ### 4.9 ###
2009-Jun-11 Thu ### ### 0.125 0.125 ### ### ### ### -13.2
2009-Jun-10 Wed ### ### ### ### 254,187 34,950 -3.6 14.7 ###
2009-Jun-09 Tue ### ### ### 0.145 ### ### 3.6 89.7 ###
2009-Jun-05 Fri ### ### ### ### 1,878,157 253,551 ### ### ###
2009-Jun-04 Thu ### ### 0.125 ### ### 234,745 -7.1 5.0 -13.7
2009-Jun-03 Wed ### ### ### ### ### ### 7.1 92.3 ###
2009-Jun-02 Tue ### ### ### 0.125 ### 112,340 ### 5.7 -13.2
2009-Jun-01 Mon ### ### ### ### ### 83,276 ### 61.6 -13.7
2009-May-29 Fri ### ### ### 0.125 976,022 ### ### ### -13.2
2009-May-28 Thu ### ### ### ### ### 79,027 ### 71.4 ###
2009-May-27 Wed ### ### ### ### ### 157,423 9.4 ### -11.1
2009-May-26 Tue 0.087 ### 0.087 ### 3,157,477 ### ### 95.7 ###
2009-May-25 Mon 0.086 0.088 0.085 0.085 ### ### ### 31.4 -8.9
2009-May-22 Fri ### ### 0.087 0.087 450,757 42,145 -8.4 3.7 -9.2
2009-May-21 Thu 0.085 ### 0.085 ### ### 297,747 10.6 ### -9.9
2009-May-20 Wed ### 0.086 0.079 0.086 3,427,245 282,747 ### ### -9.1
2009-May-19 Tue 0.076 0.079 ### 0.079 ### ### 3.9 ### -8.3
2009-May-18 Mon ### 0.075 ### 0.075 4,541,625 313,372 19.0 99.3 -7.9
2009-May-15 Fri 0.055 ### 0.055 ### 468,429 ### ### ### ###
2009-May-14 Thu 0.055 0.055 0.055 0.055 ### 2,475 ### 81.3 ###
2009-May-13 Wed ### ### 0.059 ### ### ### ### ### ###
2009-May-12 Tue 0.055 0.058 0.053 0.058 ### ### 5.5 ### -6.1
2009-May-11 Mon ### 0.055 ### ### ### 42,525 ### ### ###
2009-May-08 Fri 0.042 ### 0.042 ### ### ### 19.0 ### ###
2009-May-07 Thu ### ### ### ### 0 ###
2009-May-06 Wed ### ### ### ### 0 ###
2009-May-05 Tue ### 0.042 ### ### ### 30,750 ### 68.1 ###
2009-May-04 Mon 0.042 0.042 ### ### ### 46,873 ### 1.8 -3.9
2009-May-01 Fri 0.045 0.048 0.042 0.042 ### ### ### ### ###
2009-Apr-30 Thu ### ### ### ### 2,520,954 97,056 ### ### -3.9
2009-Apr-29 Wed ### ### ### ### ### ### ### 64.1 -4.0
2009-Apr-28 Tue ### ### ### ### ### ### 5.6 91.2 -4.0
2009-Apr-27 Mon ### ### ### ### ### 22,425 -2.9 ### -3.6
2009-Apr-24 Fri ### ### ### ### ### 23,075 -2.8 ### -3.7
2009-Apr-23 Thu ### ### ### ### ### ### ### 93.7 ###
2009-Apr-22 Wed ### ### ### ### 2,789,553 ### ### 72.6 -3.4
2009-Apr-21 Tue ### ### ### ### ### ### ### 74.0 -3.6
2009-Apr-20 Mon ### ### ### ### ### 103,180 ### 74.2 -3.6
2009-Apr-17 Fri ### ### ### ### ### ### ### ### -3.6
     Prev Section Enhanced    Basic Format Daily Prices for XEN    Bottom Next Section
Basic Prices for XEN
     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 2025-05-25 21:36:03 thru 2025-05-25 21:36:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000