Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-May-19 09:21:40 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(DLS) DRILLSEARCH ENERGY LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for DLS    Limits Next Section


Company Details for (DLS) DRILLSEARCH ENERGY LIMITED

Listing Code DLS
Listing Name DRILLSEARCH ENERGY LIMITED
GICS Sector Energy
ISIN Name DRILLSEARCH ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DLS6


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for DLS .. Thursday 18th February 2016

DLS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 1.74 228,536,785 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DLS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (DLS) DRILLSEARCH ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.11
2014-May-26 Mon 1.55 1.58 ### 1.56 1,547,341 ### ### ### ###
2014-May-23 Fri 1.525 1.55 ### 1.55 940,683 729,029 85.0 85.0 ###
2014-May-22 Thu 1.525 1.545 1.52 1.52 24.6 24.6 0.1
2014-May-21 Wed 1.51 1.527 1.5 1.52 1,467,440 2,220,970 ### ### 0.1
2014-May-20 Tue 1.53 1.53 1.5 ### ### ### 0.0
2014-May-19 Mon 1.53 ### ### 1.52 ### ### 0.1
2014-May-16 Fri 1.445 ### 1.44 1.52 2,390,970 ### 94.2 94.2 0.1
2014-May-15 Thu 1.52 1.52 ### ### 10.7 10.7 0.0
2014-May-14 Wed ### ### ### 1.52 ### ### 0.1
2014-May-13 Tue 1.53 1.54 1.51 1.51 20.3 20.3 0.1
2014-May-12 Mon 1.55 ### ### 1.525 21.4 21.4 0.1
2014-May-09 Fri 1.57 1.57 1.55 1.555 1,229,341 1,917,771 23.0 23.0 ###
2014-May-08 Thu 1.57 ### 1.57 1.585 81.4 81.4 ###
2014-May-07 Wed 1.575 1.58 1.55 1.56 1,416,327 2,216,551 25.3 25.3 ###
2014-May-06 Tue 1.57 1.585 1.555 1.58 77.2 77.2 0.1
2014-May-05 Mon 1.525 1.575 1.525 1.56 88.6 88.6 ###
2014-May-02 Fri ### 1.57 1.53 1.53 2,727,559 ### 14.8 14.8 ###
2014-May-01 Thu ### ### ### 1.57 1,907,822 0 25.0 25.0 0.1
2014-Apr-30 Wed ### ### ### ### 15.4 15.4 0.0
2014-Apr-29 Tue 1.71 1.71 ### 1.625 1,935,028 1,654,448 ### ### ###
2014-Apr-28 Mon 1.72 1.725 1.685 1.7 26.1 26.1 ###
2014-Apr-24 Thu 1.71 1.725 ### 1.72 74.2 74.2 0.1
2014-Apr-23 Wed 1.725 1.74 1.685 1.7 ### ### ###
2014-Apr-22 Tue ### 1.725 ### 1.71 ### ### 0.1
2014-Apr-17 Thu 1.675 1.675 ### 1.655 1,557,522 1,304,424 16.7 16.7 0.1
2014-Apr-16 Wed ### ### ### ### ### ### 0.0
2014-Apr-15 Tue 1.59 1.625 1.585 ### 1,243,977 1,996,583 79.0 79.0 0.0
2014-Apr-14 Mon ### ### 1.59 1.59 1,357,453 1,079,175 17.7 17.7 ###
2014-Apr-11 Fri ### ### 1.622 ### ### ### 0.0
2014-Apr-10 Thu 1.675 ### ### ### 1,446,173 0 83.2 83.2 0.0
2014-Apr-09 Wed ### 1.675 ### 1.675 ### ### ###
2014-Apr-08 Tue ### ### ### ### 25.3 25.3 0.0
2014-Apr-07 Mon ### 1.677 ### ### 21.5 21.5 0.0
2014-Apr-04 Fri ### ### ### ### 915,971 0 76.9 76.9 0.0
2014-Apr-03 Thu 1.685 ### ### ### 32.2 32.2 0.0
2014-Apr-02 Wed ### 1.685 ### 1.685 1,916,943 1,615,024 87.6 87.6 ###
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon ### ### 1.625 ### ### ### 0.0
2014-Mar-28 Fri 1.585 ### 1.585 ### 4,249,527 3,367,750 94.8 94.8 0.0
2014-Mar-27 Thu 1.57 1.585 1.56 1.58 ### ### 0.1
2014-Mar-26 Wed ### ### 1.57 1.58 ### ### 0.1
2014-Mar-25 Tue 1.58 ### 1.57 1.58 1,713,075 ### ### ### 0.1
2014-Mar-24 Mon ### ### ### ### 1,671,752 0 ### ### 0.0
2014-Mar-21 Fri 1.52 ### 1.52 1.59 ### ### ###
2014-Mar-20 Thu 1.54 1.58 ### 1.52 ### ### 0.1
2014-Mar-19 Wed 1.555 1.57 1.52 ### 19.8 19.8 0.0
2014-Mar-18 Tue ### ### 1.545 1.555 3,027,557 2,338,787 ### ### ###
2014-Mar-17 Mon 1.59 ### 1.575 1.585 1,403,524 1,105,275 ### ### ###
2014-Mar-14 Fri ### ### 1.585 1.59 29.6 29.6 ###
2014-Mar-13 Thu 1.585 ### 1.58 ### ### ### 0.0
2014-Mar-12 Wed ### ### 1.56 ### 16.4 16.4 0.0
2014-Mar-11 Tue ### ### ### ### 84.7 84.7 0.0
2014-Mar-10 Mon 1.645 ### 1.625 ### 28.4 28.4 0.0
2014-Mar-07 Fri ### ### 1.625 1.645 900,857 731,946 73.9 73.9 0.1
2014-Mar-06 Thu ### ### 1.625 ### 1,428,457 1,160,621 ### ### 0.0
2014-Mar-05 Wed ### ### ### 1.645 3,257,724 0 82.5 82.5 0.1
2014-Mar-04 Tue ### ### ### ### 1,564,489 0 ### ### 0.0
2014-Mar-03 Mon ### ### 1.59 ### 1,261,747 1,003,088 25.2 25.2 0.0
2014-Feb-28 Fri 1.575 ### 1.575 ### 86.4 86.4 0.0
2014-Feb-27 Thu 1.58 1.585 ### 1.58 1,178,423 ### ### ### 0.1
2014-Feb-26 Wed 1.58 1.59 1.57 1.585 1,048,882 ### 75.6 75.6 ###
2014-Feb-25 Tue 1.545 1.575 1.54 1.57 ### ### 0.1
2014-Feb-24 Mon 1.57 1.57 1.54 1.545 1,201,443 1,868,243 ### ### ###
2014-Feb-21 Fri ### ### 1.545 ### 14.5 14.5 0.0
2014-Feb-20 Thu ### 1.642 1.57 ### 4,351,448 6,988,425 ### ### 0.0
2014-Feb-19 Wed ### 1.642 ### ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### ### ### 0.0
2014-Feb-17 Mon 1.59 ### 1.58 1.59 ### ### ###
2014-Feb-14 Fri 1.545 ### 1.525 1.585 3,201,587 ### 86.3 86.3 ###
2014-Feb-13 Thu 1.55 ### 1.525 ### 1,210,488 ### 21.8 21.8 0.0
2014-Feb-12 Wed 1.53 1.55 ### ### 2,513,625 1,948,059 67.1 67.1 0.0
2014-Feb-11 Tue 1.52 1.54 1.51 1.54 79.2 79.2 ###
2014-Feb-10 Mon 1.52 ### 1.51 1.52 72.6 72.6 0.1
2014-Feb-07 Fri 1.48 1.52 1.475 1.51 2,502,844 ### 81.4 81.4 0.1
2014-Feb-06 Thu 1.45 1.48 1.442 1.475 1,647,653 2,407,221 ### ### 0.1
2014-Feb-05 Wed 1.455 1.475 ### 1.45 1,479,574 1,091,185 35.1 35.1 ###
2014-Feb-04 Tue 1.44 1.455 1.425 1.44 74.3 74.3 0.1
2014-Feb-03 Mon 1.445 1.51 1.445 1.48 1,828,820 2,702,081 89.7 89.7 0.1
2014-Jan-31 Fri 1.45 1.485 1.445 1.445 1,269,123 ### ### ### ###
2014-Jan-30 Thu 1.49 1.49 1.45 1.455 4,870,773 ### ### ### ###
2014-Jan-29 Wed 1.55 ### ### 1.52 ### ### 0.1
2014-Jan-28 Tue 1.4 ### ### 1.43 88.3 88.3 0.1
2014-Jan-24 Fri ### 1.44 1.4 ### ### ### 0.0
2014-Jan-23 Thu ### 1.44 1.375 1.42 2,194,387 ### ### ### ###
2014-Jan-22 Wed ### ### ### ### ### ### 0.0
2014-Jan-21 Tue ### ### ### ### 1,561,157 0 ### ### 0.0
2014-Jan-20 Mon 1.345 ### 1.345 ### 1,357,488 ### ### ### 0.0
2014-Jan-17 Fri ### 1.355 ### 1.345 ### ### ###
2014-Jan-16 Thu ### ### ### 1.325 ### ### 0.1
2014-Jan-15 Wed 1.29 ### 1.275 ### ### ### 0.0
2014-Jan-14 Tue ### 1.325 ### 1.275 ### ### ###
2014-Jan-13 Mon ### ### ### ### 265,546 0 14.6 14.6 0.0
2014-Jan-10 Fri ### 1.357 ### 1.345 647,876 439,583 ### ### ###
2014-Jan-09 Thu ### ### ### ### 624,981 0 13.0 13.0 0.0
2014-Jan-08 Wed ### ### ### ### 497,677 0 ### ### 0.0
2014-Jan-07 Tue 1.355 ### 1.355 1.375 641,472 ### 84.9 84.9 0.1
2014-Jan-06 Mon ### ### ### ### 30.8 30.8 0.0
2014-Jan-03 Fri ### ### ### ### ### ### 0.0
2014-Jan-02 Thu ### ### 1.347 1.355 281,856 ### ### ### ###
2013-Dec-31 Tue ### ### ### ### ### ### 0.0
2013-Dec-30 Mon 1.375 1.375 1.345 1.355 ### ### ###
2013-Dec-27 Fri 1.385 1.385 ### ### ### ### 0.0
2013-Dec-24 Tue ### ### 1.355 ### ### ### 0.0
2013-Dec-23 Mon ### ### ### ### 1,560,053 0 84.1 84.1 0.0
2013-Dec-20 Fri ### ### ### ### 66.0 66.0 0.0
2013-Dec-19 Thu 1.275 ### 1.26 ### 1,770,982 ### 88.5 88.5 0.0
2013-Dec-18 Wed 1.285 1.285 1.25 ### 754,627 956,489 ### ### 0.0
2013-Dec-17 Tue 1.275 ### ### 1.28 1,348,745 0 ### ### ###
2013-Dec-16 Mon ### ### 1.27 1.275 ### ### ###
2013-Dec-13 Fri 1.25 ### 1.25 ### ### ### 0.0
2013-Dec-12 Thu 1.27 1.277 1.25 1.25 ### ### ###
2013-Dec-11 Wed ### ### 1.27 1.27 16.5 16.5 ###
2013-Dec-10 Tue ### ### ### ### 1,150,723 0 ### ### 0.0
2013-Dec-09 Mon 1.325 ### ### 1.325 78.6 78.6 0.1
2013-Dec-06 Fri 1.29 ### 1.275 ### 85.6 85.6 0.0
2013-Dec-05 Thu ### ### 1.285 1.29 1,776,529 ### ### ### 0.1
2013-Dec-04 Wed 1.24 1.29 1.24 1.29 1,790,070 ### 91.6 91.6 0.1
2013-Dec-03 Tue 1.255 ### 1.245 1.245 1,765,388 1,098,954 30.2 30.2 0.1
2013-Dec-02 Mon ### ### 1.25 ### 1,198,425 ### ### ### 0.0
2013-Nov-29 Fri ### ### 1.27 1.29 473,476 300,657 24.5 24.5 0.1
2013-Nov-28 Thu ### ### ### ### ### ### 0.0
2013-Nov-27 Wed ### 1.345 ### ### 22.9 22.9 0.0
2013-Nov-26 Tue ### 1.375 ### 1.345 ### ### ###
2013-Nov-25 Mon ### ### 1.27 1.29 1,721,374 1,093,072 30.5 30.5 0.1
2013-Nov-22 Fri 1.27 1.325 ### 1.29 1,809,953 ### 81.5 81.5 0.1
2013-Nov-21 Thu ### ### 1.25 1.25 ### ### ###
2013-Nov-20 Wed 1.26 ### 1.26 ### 3,775,424 ### ### ### 0.0
2013-Nov-19 Tue ### 1.25 ### 1.24 ### ### 0.1
2013-Nov-18 Mon 1.24 1.24 1.2 1.22 24.2 24.2 0.1
2013-Nov-15 Fri ### 1.26 1.22 ### 63.1 63.1 0.0
2013-Nov-14 Thu 1.23 1.252 1.22 1.245 867,770 ### 79.0 79.0 0.1
2013-Nov-13 Wed 1.245 1.25 ### 1.225 ### ### 0.1
2013-Nov-12 Tue 1.245 1.275 1.24 1.25 ### ### ###
2013-Nov-11 Mon 1.28 1.285 1.22 1.23 ### ### 0.1
2013-Nov-08 Fri 1.29 1.29 1.23 1.25 11.1 11.1 ###
2013-Nov-07 Thu 1.345 ### ### ### 1,088,521 0 ### ### 0.0
2013-Nov-06 Wed 1.355 1.375 ### ### 3,360,248 2,310,170 ### ### 0.0
2013-Nov-05 Tue 1.375 1.375 1.355 ### 618,689 ### ### ### 0.0
2013-Nov-04 Mon ### 1.41 1.325 ### 4,343,251 ### 24.7 24.7 0.0
2013-Nov-01 Fri ### ### ### ### ### ### 0.0
2013-Oct-31 Thu 1.21 ### 1.21 ### 95.5 95.5 0.0
2013-Oct-30 Wed ### ### ### ### 549,876 0 86.4 86.4 0.0
2013-Oct-29 Tue ### ### 1.155 1.155 ### ### 0.1
2013-Oct-28 Mon 1.2 1.22 ### ### 1,078,949 658,158 ### ### 0.0
2013-Oct-25 Fri 1.22 ### ### 1.185 ### ### 0.1
2013-Oct-24 Thu 1.2 ### ### 1.21 1,080,847 0 ### ### ###
2013-Oct-23 Wed 1.23 1.245 1.2 ### 673,242 ### ### ### 0.0
2013-Oct-22 Tue 1.25 1.25 ### 1.23 629,555 393,471 17.2 17.2 0.1
2013-Oct-21 Mon 1.25 1.28 1.24 1.255 839,177 ### 71.3 71.3 ###
2013-Oct-18 Fri 1.225 1.24 1.185 1.24 1,449,222 1,757,181 76.6 76.6 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     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 2024-05-19 09:21:40 thru 2024-05-19 09:21:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000