Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-17 18:44:04 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(EBR) EAGLE BAY RESOURCES NL Daily Prices...

     Prev Section TOC    Company Info for EBR    Basic Next Section


Company Details for (EBR) EAGLE BAY RESOURCES NL

Listing CodeEBR
Listing NameEAGLE BAY RESOURCES NL
GICS SectorEnergy
ISIN NameEAGLE BAY RESOURCES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000EBR7


Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for EBR .. Thursday 24th July 2008

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

     Prev Section Company    Basic Format Daily Prices for EBR    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (EBR) EAGLE BAY RESOURCES NL
DateOpenHighLowCloseVolume
2008-07-2800000
2008-07-2500000
2008-07-240.0290.0290.0290.029###
2008-07-230.0290.0290.0290.029###
2008-07-220.0290.0290.0290.029###
2008-07-210.0290.0290.0290.029###
2008-07-1800000
2008-07-1700000
2008-07-1600000
2008-07-1500000
2008-07-140.0290.0290.0290.029###
2008-07-110.0290.0290.0290.029###
2008-07-100.029###0.029######
2008-07-090.0290.0290.0290.029###
2008-07-080.0290.0290.0290.029###
2008-07-07######0.0290.029###
2008-07-0400000
2008-07-0300000
2008-07-02######0.0290.029###
2008-07-010.029###0.029######
2008-06-30######0.029###1279941
2008-06-270.029###0.029######
2008-06-26######0.0290.029###
2008-06-25######0.0280.029###
2008-06-24###############
2008-06-23######0.0290.0291589088
2008-06-200.029###0.028######
2008-06-190.0280.0280.0280.028###
2008-06-180.0270.0280.0260.0281163420
2008-06-170.0290.0290.0280.028###
2008-06-16######0.0290.029###
2008-06-13###############
2008-06-12###############
2008-06-11###############
2008-06-10###############
2008-06-06############410180
2008-06-05###############
2008-06-04###############
2008-06-03###############
2008-06-02############0
2008-05-30###############
2008-05-29############0
2008-05-28###############
2008-05-27###############
2008-05-26############324044
2008-05-23###############
2008-05-22###############
2008-05-21###############
2008-05-20###############
2008-05-19###############
2008-05-16###############
2008-05-15###############
2008-05-14###############
2008-05-13###############
2008-05-12############0
2008-05-09############610350
2008-05-08###############
2008-05-07###############
2008-05-060.028###0.028###402250
2008-05-050.0280.0280.0280.028###
2008-05-020.0280.0290.0280.028###
2008-05-010.0280.0280.0280.028###
2008-04-300.029###0.0290.029181329
2008-04-29############0
2008-04-28###############
2008-04-24############62181
2008-04-23###############
2008-04-22############0
2008-04-21###############
2008-04-18###############
2008-04-17###############
2008-04-16###############
2008-04-15###############
2008-04-14###############
2008-04-11###############
2008-04-10###############
2008-04-09###############
2008-04-08###############
2008-04-07###############
2008-04-04############19220
2008-04-030.028###0.028######
2008-04-020.0270.0280.0260.028925121
2008-04-010.029###0.0270.027###
2008-03-31############127379
2008-03-28###############
2008-03-27############421850
2008-03-26###############
2008-03-25###############
2008-03-20###############
2008-03-19###############
2008-03-18############639874
2008-03-17###############
2008-03-14############0
2008-03-13###############
2008-03-12############0
2008-03-11###############
2008-03-10############0
2008-03-07############415140
2008-03-06###############
2008-03-05###############
2008-03-04###############
2008-03-03###############
2008-02-29###############
2008-02-28###############
2008-02-27############281342
2008-02-26############715020
2008-02-25###############
2008-02-22###############
2008-02-21###############
2008-02-20###############
2008-02-190.0410.045#########
2008-02-180.0410.041#########
2008-02-150.0440.045###0.041###
2008-02-1400000
2008-02-130.0430.045###0.045###
2008-02-12###0.043###0.043###
2008-02-11###############
2008-02-08###0.044######253251
2008-02-07###0.042######372776
2008-02-060.0450.045###0.043###
2008-02-050.0430.044###0.044182255
2008-02-04###0.041###0.041###
2008-02-0100000
2008-01-31###############
2008-01-30###############
2008-01-29###############
2008-01-250.0410.041#########
2008-01-24###0.041#########
2008-01-23###0.043###0.043###
2008-01-220.0420.042#########
2008-01-210.0460.0460.0430.043271840
2008-01-180.0460.0460.0450.046476050
2008-01-170.0470.0480.0440.047###
2008-01-160.0480.0480.0450.045537650
2008-01-15############41820
2008-01-14######0.048######
2008-01-110.0530.0530.049######
2008-01-100.0530.0540.0530.054###
2008-01-090.0530.0530.0530.053###
2008-01-080.0540.0570.0530.053###
2008-01-070.0530.0550.0530.055###
2008-01-040.0550.0570.0520.053###
2008-01-030.0570.0570.0520.054###
2008-01-020.0550.0590.0520.0574068124
2007-12-310.0750.0750.0490.05516000552
2007-12-2800000
2007-12-270.0840.0840.0830.083###
2007-12-240.0760.0840.0730.084###
2007-12-21######0.0790.079###
2007-12-200.0810.0810.0810.081###
2007-12-190.084###0.0810.081###
2007-12-180.079###0.073###872350
2007-12-170.0880.0880.0790.079952220
2007-12-140.085###0.0850.0894569357
2007-12-130.0780.0850.0780.085###
2007-12-120.0810.0810.0770.077###
2007-12-11###0.0840.0780.084###
2007-12-100.0850.089######4360553
2007-12-07###0.089###0.0845211042
2007-12-06############178088
2007-12-05###############
2007-12-04###0.071######515850
2007-12-03###############
2007-11-30###0.072######224327
2007-11-290.0730.075#########
2007-11-280.0710.071#########
2007-11-27###############
2007-11-260.0720.072#########
2007-11-230.0720.072###0.071408342
2007-11-220.0730.073###0.0721314857
2007-11-210.0710.0750.0710.0751496743
2007-11-200.0730.0730.0710.0711496857
2007-11-190.0730.0750.0710.074###
2007-11-16###0.073###0.073404853
2007-11-15############1066042
2007-11-14############1123550
2007-11-13###############
2007-11-120.0730.073######1227675
2007-11-090.0750.075###0.072###
2007-11-080.0770.0770.0730.075###
2007-11-07######0.0760.077###
2007-11-060.0820.083######360028
2007-11-050.088###0.079######
2007-11-02######0.085###1507355
2007-11-01###############
2007-10-31############1641472
2007-10-30###############
2007-10-29############3707273
2007-10-26############2934547
2007-10-25######0.087######
2007-10-240.081###0.081###8085671
2007-10-230.0750.0810.0750.07811480684
2007-10-22###0.071###0.071###
2007-10-19###0.073#########
2007-10-18###############
2007-10-17###############
2007-10-16###############
2007-10-15###############
2007-10-12############1077671
2007-10-11###############
2007-10-10###############
2007-10-09###############
2007-10-080.056###0.056###2107644
2007-10-05######0.0540.0561459572
2007-10-04######0.0590.0593137348
2007-10-030.0530.0580.0530.058###
2007-10-020.0530.0540.0520.053###
2007-10-010.0490.0520.0480.052###
2007-09-280.0460.0480.0460.048###
2007-09-270.0460.0460.0460.046###
2007-09-260.0460.0480.0460.048###
2007-09-250.0450.0490.0450.049###
2007-09-240.0460.0460.0450.045###
2007-09-210.0480.0480.0460.047###
2007-09-200.049###0.048######
2007-09-19###############
2007-09-180.0550.0560.0490.049###
2007-09-1700000
2007-09-140.0550.0550.0530.053###
2007-09-13###0.058###0.055###
2007-09-120.0460.0470.0460.046###
2007-09-1100000
2007-09-100.0450.0460.0450.046###
2007-09-070.0450.0450.0450.045###
2007-09-0600000
2007-09-050.0450.0450.0450.045###
2007-09-040.0450.0450.0450.045###
2007-09-030.0460.0460.0450.045###
2007-08-3100000
2007-08-300.046###0.046######
2007-08-290.0460.0460.0460.046359946
2007-08-2800000
2007-08-270.0480.0480.0460.046###
2007-08-240.0470.0470.0460.046###
2007-08-230.047###0.047###281423
2007-08-220.0480.0480.0480.048###
2007-08-210.0490.0490.0480.048###
2007-08-200.048###0.0480.048###
2007-08-170.0450.0450.0430.045###
2007-08-160.0470.0490.0420.049###
2007-08-15######0.046###949670
2007-08-140.0470.0480.0470.047###
2007-08-130.048###0.0470.047###
2007-08-100.047###0.047######
2007-08-090.047###0.047######
2007-08-080.0470.0470.0450.045###
2007-08-07######0.0460.046825276
2007-08-06######0.0450.045###
2007-08-030.0540.0540.0520.052###
2007-08-020.0560.0590.0540.054###
2007-08-01######0.0550.056###
2007-07-31###############
2007-07-300.058###0.056###1100346
2007-07-270.059###0.059###1831250
2007-07-26######0.059######
2007-07-250.0580.0580.0540.058###
2007-07-240.0580.0580.0560.057###
2007-07-230.0550.0580.0550.058###
2007-07-200.0530.0550.0510.0552595127
2007-07-190.0510.0540.0490.052###
2007-07-180.0480.0490.0470.047###
2007-07-17######0.0470.047354754
2007-07-160.0520.0520.0470.049###
2007-07-13###0.0510.0470.0511648979
2007-07-120.0510.052######1167576
2007-07-110.047###0.047######
2007-07-100.0520.0520.0480.048###
2007-07-090.0480.0540.0480.051###
2007-07-060.0450.0470.0450.045###
2007-07-050.0420.0440.0420.043###
2007-07-040.0430.0430.0410.041###
2007-07-030.0430.0430.0420.042###
2007-07-02###0.043###0.043###
2007-06-290.0410.041#########
2007-06-28###0.041######1868058
2007-06-270.0410.041######2367045
2007-06-260.0440.044#########
2007-06-25###############
2007-06-22###############
2007-06-21############1919643
2007-06-20###############
2007-06-19############1372079
2007-06-18############3120446
2007-06-15###0.041######1951449
2007-06-14###############
2007-06-130.0430.043#########
2007-06-120.0430.044###0.042###
2007-06-080.0420.044###0.044###
2007-06-070.0450.0450.0440.044###
2007-06-060.0440.0450.0440.045365923
2007-06-050.0460.0460.0440.0451402672
2007-06-040.0450.0470.0450.047435880
2007-06-010.0450.0450.0450.045373640
2007-05-310.0470.0480.0460.046583827
2007-05-300.0460.0480.0460.048###
2007-05-290.0460.0470.0450.045###
2007-05-280.0460.0460.0460.046###
2007-05-250.0440.0450.0440.044###
2007-05-240.0450.0450.0450.045###
2007-05-230.0470.0470.0440.045783542
2007-05-220.0460.0460.0450.046###
2007-05-210.0470.0470.0450.045538924
2007-05-180.0460.0460.0450.046###
2007-05-170.0480.0480.0450.046423777
2007-05-160.0470.0480.0460.048###
2007-05-150.0480.0480.0470.047###
2007-05-140.0470.0480.0460.048###
2007-05-110.0490.0490.0470.047###
2007-05-100.0480.0490.0480.048###
2007-05-090.0470.0480.0460.048472158
2007-05-080.0470.0470.0470.047141225
2007-05-070.0470.0480.0470.047###
2007-05-040.0480.0490.0470.047314870
2007-05-030.0480.0480.0460.047###
2007-05-020.0460.0480.0460.048###
2007-05-010.0450.0460.0440.045###
2007-04-300.0470.0480.0450.045968026
2007-04-270.0480.0480.0460.046183989
2007-04-260.0540.0540.0430.0483108480
2007-04-240.0550.0560.0540.054###
2007-04-230.0550.0560.0550.055###
2007-04-200.0560.0560.0540.054###
2007-04-190.0570.0570.0540.055###
2007-04-180.0580.0580.0550.057###
2007-04-17######0.0580.058###
2007-04-160.058###0.058######
2007-04-130.0580.0580.0560.057###
2007-04-120.0520.0560.0520.0561015343
2007-04-110.0520.0520.0510.051###
2007-04-100.0530.0540.0510.051###
2007-04-050.0530.0530.0510.051633088
2007-04-040.0530.0530.0530.053###
2007-04-030.0520.0520.0510.052661783
2007-04-020.0530.0530.0510.052729951
2007-03-300.0550.0550.0520.053683828
2007-03-290.0540.0540.0540.054###
2007-03-280.0540.0540.0540.054###
2007-03-270.0550.0560.0530.0531227052
2007-03-26###0.056###0.056###
2007-03-23######0.0480.049###
2007-03-22######0.049######
2007-03-21###############
2007-03-20######0.049######
2007-03-190.0510.051###0.051###
2007-03-160.0510.0510.0510.051104570
2007-03-150.0510.0520.0490.0521487570
2007-03-140.0560.0560.0520.054###
2007-03-130.0570.0570.0570.057###
2007-03-120.0580.0580.0580.058###
2007-03-090.0580.0580.0580.05873143
2007-03-080.0550.0580.0550.058###
2007-03-0700000
2007-03-060.0550.0550.0550.055###
2007-03-050.0580.0580.0550.055505555
2007-03-02######0.0580.058###
2007-03-01######0.059######
2007-02-280.056###0.056###406150
2007-02-270.057###0.057######
2007-02-260.058###0.0580.058###
2007-02-23######0.0570.057249157
2007-02-22###############
2007-02-210.0580.0580.0580.058###
2007-02-2000000
2007-02-19######0.0580.058###
2007-02-16######0.0580.0581069557
2007-02-15###############
2007-02-14######0.0580.058###
2007-02-130.0570.0590.0560.0591078922
2007-02-120.0590.0590.0570.057###
2007-02-090.059###0.059######
2007-02-080.0570.0590.0560.057829828
2007-02-070.0580.0590.0580.058###
2007-02-060.0560.0560.0560.056###
2007-02-050.0590.0590.0560.056###
2007-02-020.0580.0580.0580.058###
2007-02-010.059###0.0570.058###
2007-01-310.0580.0580.0580.058###
2007-01-30######0.055######
2007-01-29###############
2007-01-25############268241
2007-01-24###############
2007-01-23###############
2007-01-22###############
2007-01-19###############
2007-01-18############360887
2007-01-17###############
2007-01-16############658846
2007-01-15###############
2007-01-12############281273
2007-01-11############128448
2007-01-10############141358
2007-01-09###############
2007-01-08############181222
2007-01-05###############
2007-01-04###############
2007-01-03###############
2007-01-020.0720.0740.0720.072797685
2006-12-29###0.075###0.075###
2006-12-28###############
2006-12-27###############
2006-12-22###############
2006-12-21###############
2006-12-20############52873
2006-12-19###############
2006-12-180.059###0.059###87080
2006-12-15######0.0590.059###
2006-12-14###############
2006-12-130.0590.0590.0590.059###
2006-12-120.0590.0590.0580.058###
2006-12-110.059###0.0590.059###
2006-12-08######0.0580.05823343
2006-12-070.0590.0590.0570.059###
2006-12-06######0.0590.059###
2006-12-05######0.0590.059###
2006-12-04###############
2006-12-01###############
2006-11-30###############
2006-11-29###############
2006-11-28###############
2006-11-27###############
2006-11-24###############
2006-11-23###############
2006-11-22############390144
2006-11-21############452872
2006-11-200.0720.0720.0720.072###
2006-11-170.0710.073###0.073###
2006-11-160.0720.0730.0710.073###
2006-11-150.0720.0730.0720.072###
2006-11-140.0730.0740.0730.074###
2006-11-130.0730.0730.0720.072###
2006-11-100.0740.0740.0730.073###
2006-11-090.0740.0750.0740.075###
2006-11-080.0730.0750.0730.073###
2006-11-070.0720.0730.0720.073###
2006-11-060.0730.0730.0720.072###
2006-11-030.0760.0760.0760.076201953
2006-11-020.0750.0750.0720.072###
2006-11-010.0730.0760.0720.075###
2006-10-310.0720.072#########
2006-10-300.0760.0760.0720.072219529
2006-10-270.0740.0740.0730.073###
2006-10-260.0730.0760.0720.076###
2006-10-25###0.073###0.073###
2006-10-24############2454870
2006-10-23############336676
2006-10-20###############
2006-10-19###############
2006-10-18###############
2006-10-17############340785
2006-10-16############631672
2006-10-130.058###0.058######
2006-10-1200000
2006-10-110.0540.0560.0530.056150142
2006-10-100.0530.0540.0530.054###
2006-10-090.0550.0550.0530.053576188
2006-10-060.0550.0550.0550.055413423
2006-10-050.0560.0560.0560.056###
2006-10-0400000
2006-10-030.0560.0560.0560.056###
2006-10-020.0570.0570.0530.053###
2006-09-290.0560.0560.0530.053168522
2006-09-280.0540.0540.0540.054211478
2006-09-2700000
2006-09-260.0530.0540.0530.054###
2006-09-250.0540.0540.0530.053###
2006-09-220.0530.0530.0530.053###
2006-09-210.0530.0530.0530.053###
2006-09-200.0540.0540.0530.053###
2006-09-190.0530.0540.0530.054###
2006-09-180.0540.0540.0530.053###
2006-09-150.0540.0570.0520.057279773
2006-09-1400000
2006-09-130.0540.0540.0540.054###
2006-09-120.0550.0550.0540.054###
2006-09-1100000
2006-09-0800000
2006-09-070.0560.0560.0550.055###
2006-09-060.0580.0580.0580.0588950
2006-09-0500000
2006-09-040.0570.0590.0560.056###
2006-09-010.0570.0570.0560.056###
2006-08-310.0590.0590.0570.05741743
2006-08-300.0570.0580.0570.05871981
2006-08-2900000
2006-08-280.0580.0580.0560.056###
2006-08-2500000
2006-08-240.0560.0580.0550.058###
2006-08-230.0550.0560.0550.056###
2006-08-220.0570.0580.0550.055###
2006-08-210.0550.0550.0550.055###
2006-08-180.0550.0550.0550.055###
2006-08-170.0560.0560.0550.055###
2006-08-160.0590.0590.0560.056###
2006-08-150.0560.0580.0550.058321142
2006-08-140.0550.0550.0550.055###
2006-08-110.0550.0550.0550.055###
2006-08-100.0560.0560.0550.055###
2006-08-090.0550.0550.0550.055###
2006-08-080.056###0.0550.055###
2006-08-070.0550.0560.0550.055###
2006-08-040.0570.0570.0550.055###
2006-08-030.0550.0570.0550.057###
2006-08-020.0570.0570.0540.054###
2006-08-010.0590.0590.0580.058###
2006-07-310.0560.0580.0560.058129240
2006-07-280.0570.0570.0560.056###
2006-07-270.0560.0560.0560.056###
2006-07-260.0570.0570.0560.056###
2006-07-250.0570.0570.0570.057###
2006-07-240.059###0.059######
2006-07-210.057###0.057######
2006-07-200.0580.0580.0570.057###
2006-07-190.0590.0590.0570.057###
2006-07-180.059###0.059######
2006-07-170.059###0.0590.059###
2006-07-1400000
2006-07-13######0.0570.057281471
2006-07-12###############
2006-07-11###############
2006-07-10###############
2006-07-07###############
2006-07-06###############
2006-07-05############2502121
2006-07-040.058###0.058######
2006-07-030.0530.0580.0530.058###
2006-06-300.0510.052######3643643
2006-06-280.049###0.0480.049###
2006-06-270.0470.0480.0470.047###
2006-06-260.0480.0480.0460.046###
2006-06-230.049###0.047######
2006-06-220.0490.0490.0480.049449640
2006-06-210.0470.0480.0470.047###
2006-06-20######0.0460.047847943
2006-06-190.0520.0520.0510.051###
2006-06-160.0480.0520.0480.051527671
2006-06-150.0430.0470.0430.047795773
2006-06-140.0450.0450.0420.043###
2006-06-130.0480.0480.0440.0461237675
2006-06-09###0.0520.0470.047###
2006-06-080.0540.0540.0510.051###
2006-06-070.0540.0550.0540.05475026
2006-06-060.0570.0570.0550.055381882
2006-06-050.0560.0580.0560.057495785
2006-06-020.0580.0580.0560.056###
2006-06-01######0.0530.053###
2006-05-31###############
2006-05-30###############
2006-05-29############173652
2006-05-26###############
2006-05-25############609747
2006-05-24###############
2006-05-23###############
2006-05-22###############
2006-05-19###0.071###0.071###
2006-05-18############507583
2006-05-17############81774
2006-05-160.0710.071#########
2006-05-150.0710.0730.0710.073###
2006-05-120.0720.0720.0710.072###
2006-05-110.0740.0740.0730.074###
2006-05-100.0720.0770.0720.074599121
2006-05-090.0740.0740.0720.073234683
2006-05-080.0720.0720.0710.071###
2006-05-05###0.073######239020
2006-05-04############502384
2006-05-03###0.073######1664084
2006-05-02###############
2006-05-010.0730.073######1215889
2006-04-280.0740.074###0.072###
2006-04-270.0750.0770.0740.075###
2006-04-260.0770.0770.0760.0761599959
2006-04-240.0770.0780.0770.078738849
2006-04-210.0780.0780.0780.078###
2006-04-200.0780.0790.0770.077457350
2006-04-19######0.0770.077###
2006-04-180.077###0.077######
2006-04-130.0790.0790.0760.076###
2006-04-110.077###0.077######
2006-04-100.077###0.0760.076###
2006-04-070.0760.0760.0750.075###
2006-04-060.0750.0750.0750.075###
2006-04-050.0770.0780.0750.075###
2006-04-040.0760.0770.0750.077###
2006-04-030.0760.0770.0760.076###
2006-03-310.0790.0790.0760.076###
2006-03-300.0760.0790.0740.076###
2006-03-29###0.073###0.071###
2006-03-28############335850
2006-03-270.0720.072#########
2006-03-240.0710.0710.0710.071###
2006-03-230.0710.071#########
2006-03-220.0720.0720.0710.072###
2006-03-210.0740.0740.0720.072###
2006-03-200.0710.074###0.074###
2006-03-170.0710.0730.0710.073290587
2006-03-16###0.072######459870
2006-03-150.0710.071######289626
2006-03-140.0720.072###0.071###
2006-03-130.0730.0730.0730.073110825
2006-03-100.0740.0740.0730.073333474


     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 2018-07-17 18:44:04 thru 2018-07-17 18:44:04 GMT for 0 secs.
Page length category 2 - Current - 0, 00000