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 25-May-18 04:37:53 PM 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

(ECU) EASTERN CORPORATION LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ECU    Limits Next Section


Company Details for (ECU) EASTERN CORPORATION LIMITED

Listing Code ECU
Listing Name EASTERN CORPORATION LIMITED
GICS Sector Energy
ISIN Name EASTERN CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ECU9


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ECU .. Thursday 3rd June 2010

ECU 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 1.85 ### ###


Font Format Legend

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


End of day Prices (full format),

113 Days for (ECU) EASTERN CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.04
2009-Dec-17 Thu 0.345 0.345 ### ### 216,029 ### 7.3 7.3 0.0
2009-Dec-16 Wed ### ### 0.345 ### 100,785 17,385 ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 68.7 68.7 0.0
2009-Dec-14 Mon ### ### ### ### 51,759 0 ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 94,743 0 ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 34,781 0 11.1 11.1 0.0
2009-Dec-09 Wed 0.375 0.375 ### ### 26.6 26.6 0.0
2009-Dec-08 Tue ### ### ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 78.0 78.0 0.0
2009-Dec-04 Fri 0.375 0.375 ### ### 86,778 16,270 ### ### 0.0
2009-Dec-03 Thu ### ### ### ### 85.6 85.6 0.0
2009-Dec-02 Wed ### ### ### ### 46,924 0 69.2 69.2 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### ### 0.345 ### ### ### 0.0
2009-Nov-27 Fri ### ### 0.345 ### 267,529 46,148 ### ### 0.0
2009-Nov-26 Thu ### 0.375 ### ### 73.8 73.8 0.0
2009-Nov-25 Wed 0.355 ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### 0.355 ### ### ### 0.0
2009-Nov-23 Mon ### ### ### ### 159,843 0 ### ### 0.0
2009-Nov-20 Fri ### ### 0.375 ### 201,440 37,770 ### ### 0.0
2009-Nov-19 Thu ### ### 0.4 0.4 77,751 15,550 26.8 26.8 0.0
2009-Nov-18 Wed 0.41 0.41 0.4 ### 28.2 28.2 0.0
2009-Nov-17 Tue 0.42 0.42 0.4 ### 16.3 16.3 0.0
2009-Nov-16 Mon ### 0.43 ### 0.43 ### ### ###
2009-Nov-13 Fri ### ### 0.4 ### 83.2 83.2 0.0
2009-Nov-12 Thu ### ### ### ### ### ### 0.0
2009-Nov-11 Wed ### ### 0.425 0.425 ### ### ###
2009-Nov-10 Tue ### ### 0.41 ### ### ### 0.0
2009-Nov-09 Mon ### 0.41 ### 0.4 261,243 53,554 69.7 69.7 0.0
2009-Nov-06 Fri 0.4 0.4 ### ### ### ### 0.0
2009-Nov-05 Thu ### ### ### ### ### ### 0.0
2009-Nov-04 Wed 0.4 0.4 0.375 ### 221,559 85,854 ### ### 0.0
2009-Nov-03 Tue 0.41 0.41 ### 0.4 170,583 ### 17.5 17.5 0.0
2009-Nov-02 Mon ### 0.4 ### ### 480,871 96,174 ### ### 0.0
2009-Oct-30 Fri ### 0.41 0.385 0.41 ### ### ###
2009-Oct-29 Thu ### ### ### ### 14.8 14.8 0.0
2009-Oct-28 Wed 0.4 ### ### ### ### ### 0.0
2009-Oct-27 Tue 0.48 0.48 ### ### 543,728 ### ### ### 0.0
2009-Oct-26 Mon 0.5 0.5 0.42 0.49 453,022 ### ### ### ###
2009-Oct-23 Fri 0.52 0.52 0.49 0.5 410,144 207,122 ### ### 0.0
2009-Oct-22 Thu 0.525 0.525 0.5 0.525 164,150 84,126 ### ### 0.0
2009-Oct-21 Wed 0.52 0.55 0.52 0.525 550,925 294,744 74.3 74.3 0.0
2009-Oct-20 Tue ### 0.54 0.52 0.52 ### ### 0.0
2009-Oct-19 Mon 0.56 ### 0.525 0.525 5.7 5.7 0.0
2009-Oct-16 Fri 0.585 0.585 0.55 0.56 361,526 ### ### ### ###
2009-Oct-15 Thu ### ### 0.59 0.59 ### ### 0.0
2009-Oct-14 Wed ### ### 0.59 0.59 ### ### 0.0
2009-Oct-13 Tue 0.575 0.59 0.57 0.59 150,824 87,477 82.8 82.8 0.0
2009-Oct-12 Mon ### ### 0.575 0.575 212,456 61,081 ### ### ###
2009-Oct-09 Fri ### ### 0.585 ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### 8.7 8.7 0.0
2009-Oct-07 Wed 0.625 ### ### ### 320,359 0 26.0 26.0 0.0
2009-Oct-06 Tue 0.58 ### 0.58 ### 92.6 92.6 0.0
2009-Oct-05 Mon ### ### 0.57 0.57 9.5 9.5 ###
2009-Oct-02 Fri ### ### 0.585 ### 356,471 ### ### ### 0.0
2009-Oct-01 Thu 0.625 ### 0.57 ### 327,589 ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 244,320 0 ### ### 0.0
2009-Sep-29 Tue 0.58 ### 0.58 0.59 ### ### 0.0
2009-Sep-28 Mon ### ### 0.54 0.54 1.8 1.8 0.0
2009-Sep-25 Fri ### ### ### 0.625 366,659 0 6.4 6.4 0.0
2009-Sep-24 Thu 0.72 0.72 ### ### ### ### 0.0
2009-Sep-23 Wed 0.72 0.74 ### 0.71 370,554 ### ### ### ###
2009-Sep-22 Tue 0.725 0.725 0.685 0.725 ### ### ###
2009-Sep-21 Mon ### 0.72 ### 0.71 288,020 103,687 91.4 91.4 ###
2009-Sep-18 Fri ### ### ### ### 229,540 0 88.0 88.0 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### 0.645 ### 5.4 5.4 0.0
2009-Sep-15 Tue ### ### ### ### 6.9 6.9 0.0
2009-Sep-14 Mon 0.71 0.71 ### ### ### ### 0.0
2009-Sep-11 Fri 0.77 0.77 ### ### 361,346 ### 3.3 3.3 0.0
2009-Sep-10 Thu 0.74 0.785 0.74 0.77 377,387 287,757 ### ### 0.1
2009-Sep-09 Wed 0.83 0.83 0.7 0.73 869,774 665,377 1.1 1.1 0.1
2009-Sep-08 Tue 0.84 ### 0.76 0.79 6.4 6.4 ###
2009-Sep-07 Mon ### 0.83 ### 0.77 1,034,544 ### 99.8 99.8 0.1
2009-Sep-04 Fri 0.585 0.59 0.57 0.59 72.5 72.5 0.0
2009-Sep-03 Thu 0.59 0.59 0.57 0.575 ### ### ###
2009-Sep-02 Wed ### ### 0.57 0.575 12.9 12.9 ###
2009-Sep-01 Tue ### 0.625 0.58 ### ### ### 0.0
2009-Aug-31 Mon ### ### 0.58 ### 10.9 10.9 0.0
2009-Aug-28 Fri ### 0.59 0.455 0.59 ### ### 0.0
2009-Aug-27 Thu 0.46 ### 0.45 ### 133,658 30,073 75.3 75.3 0.0
2009-Aug-26 Wed 0.46 0.47 0.45 ### 108,844 ### 68.9 68.9 0.0
2009-Aug-25 Tue 0.46 ### 0.45 0.46 249,758 ### ### ### 0.0
2009-Aug-24 Mon 0.46 0.475 0.46 0.46 248,952 116,385 66.0 66.0 0.0
2009-Aug-21 Fri 0.47 0.48 0.455 0.46 32.4 32.4 0.0
2009-Aug-20 Thu 0.47 0.48 0.46 ### 221,287 ### 34.8 34.8 0.0
2009-Aug-19 Wed 0.43 0.455 0.43 0.45 235,426 104,176 89.7 89.7 0.0
2009-Aug-18 Tue 0.43 0.43 ### ### 173,876 37,383 14.2 14.2 0.0
2009-Aug-17 Mon ### 0.45 0.43 0.44 78.6 78.6 ###
2009-Aug-14 Fri ### ### 0.43 ### ### ### 0.0
2009-Aug-13 Thu 0.44 0.44 ### 0.43 400,849 88,186 16.1 16.1 ###
2009-Aug-12 Wed 0.43 0.43 ### 0.43 142,081 30,547 67.4 67.4 ###
2009-Aug-11 Tue ### ### 0.42 0.425 70,650 ### 16.5 16.5 ###
2009-Aug-10 Mon 0.445 0.445 0.43 ### 194,472 85,081 ### ### 0.0
2009-Aug-07 Fri 0.45 0.45 ### 0.44 225,955 ### ### ### ###
2009-Aug-06 Thu 0.45 0.46 ### 0.445 ### ### ###
2009-Aug-05 Wed 0.475 0.475 0.445 0.455 288,522 132,720 15.0 15.0 0.0
2009-Aug-04 Tue 0.49 0.51 0.47 0.475 525,159 257,327 20.7 20.7 ###
2009-Aug-03 Mon ### 0.46 ### 0.46 96.0 96.0 0.0
2009-Jul-31 Fri 0.43 0.44 0.4 ### 660,554 ### ### ### 0.0
2009-Jul-30 Thu 0.44 0.44 0.43 0.44 306,446 ### ### ### ###
2009-Jul-29 Wed 0.44 0.445 ### 0.445 73.9 73.9 ###
2009-Jul-28 Tue 0.475 0.475 0.42 ### 3.9 3.9 0.0
2009-Jul-27 Mon 0.48 0.485 0.46 0.475 788,776 ### 27.7 27.7 ###
2009-Jul-24 Fri 0.46 0.53 0.46 0.46 2,075,952 ### 70.6 70.6 0.0
2009-Jul-23 Thu ### 0.4 ### ### 86.3 86.3 0.0
2009-Jul-22 Wed ### ### ### ### 837,748 0 98.9 98.9 0.0
2009-Jul-21 Tue 0.325 ### ### ### 9.4 9.4 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri 0.285 ### 0.285 ### ### ### 0.0
2009-Jul-16 Thu 0.27 0.27 ### ### 31,074 ### 21.4 21.4 0.0
2009-Jul-15 Wed 0.27 0.27 0.27 0.27 62.4 62.4 ###
2009-Jul-14 Tue 0.26 ### 0.26 ### ### ### 0.0


<< 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 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 2025-05-18 16:37:53 thru 2025-05-18 16:37:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000