Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-16 05:10:04 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

(ELL) ELLENDALE RESOURCES NL Daily Prices...

     Prev Section TOC    Company Info for ELL    Basic Next Section


Company Details for (ELL) ELLENDALE RESOURCES NL

Listing CodeELL
Listing NameELLENDALE RESOURCES NL
GICS SectorMaterials
ISIN NameELLENDALE RESOURCES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ELL9


Maximum Price date available .. Friday 13th July 2018
Latest price with VOLUME for ELL .. Monday 26th May 2008

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

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


End of day Prices (Basic format),

last 480 Days for (ELL) ELLENDALE RESOURCES NL
DateOpenHighLowCloseVolume
2008-06-200.0830.0830.0830.0830
2008-06-190.0830.0830.0830.0830
2008-06-180.0830.0830.0830.0830
2008-06-170.0830.0830.0830.0830
2008-06-160.0830.0830.0830.0830
2008-06-130.0830.0830.0830.0830
2008-06-120.0830.0830.0830.0830
2008-06-110.0830.0830.0830.0830
2008-06-100.0830.0830.0830.0830
2008-06-060.0830.0830.0830.0830
2008-06-050.0830.0830.0830.0830
2008-06-040.0830.0830.0830.0830
2008-06-030.0830.0830.0830.0830
2008-06-020.0830.0830.0830.0830
2008-05-300.0830.0830.0830.0830
2008-05-290.0830.0830.0830.0830
2008-05-280.0830.0830.0830.0830
2008-05-270.0830.0830.0830.0830
2008-05-260.088###0.0830.083###
2008-05-230.0760.0790.0760.079###
2008-05-22############0
2008-05-21###############
2008-05-20###############
2008-05-19###############
2008-05-16###############
2008-05-15###############
2008-05-140.0550.0550.0550.0554274
2008-05-130.0510.0510.0510.0510
2008-05-120.052###0.0510.051116370
2008-05-090.0550.055#########
2008-05-080.0550.0550.0550.0550
2008-05-070.0550.0550.0550.055###
2008-05-060.0550.0550.0550.055###
2008-05-050.0550.0550.0550.055###
2008-05-020.0540.0550.0540.055###
2008-05-01###0.053###0.053###
2008-04-300.0420.0420.0420.0420
2008-04-290.0440.0440.0420.042###
2008-04-280.0440.0440.0440.0440
2008-04-240.0440.0440.0440.0440
2008-04-230.0450.0490.0440.044###
2008-04-220.0420.0420.0420.0420
2008-04-210.0420.0420.0420.042###
2008-04-180.0420.0420.0420.042###
2008-04-170.0420.0420.0420.0420
2008-04-160.0420.0420.0420.04222
2008-04-150.0440.0470.0420.042419753
2008-04-140.0460.0460.0430.044###
2008-04-110.0460.0460.0460.0460
2008-04-100.0480.0490.0460.046###
2008-04-090.0430.0480.0420.048###
2008-04-080.0440.0440.0440.044###
2008-04-070.0440.0490.0420.049###
2008-04-040.0470.0470.0450.045364249
2008-04-030.0490.0490.0450.04642889
2008-04-02############0
2008-04-01############0
2008-03-31############0
2008-03-28###############
2008-03-27############0
2008-03-26###############
2008-03-250.0550.0550.0550.055###
2008-03-20###############
2008-03-19############0
2008-03-18############0
2008-03-17###############
2008-03-140.0550.0550.0550.0550
2008-03-130.0560.0560.0550.05569950
2008-03-120.0550.0550.0550.055###
2008-03-110.0550.0550.0550.055###
2008-03-10############0
2008-03-07############10050
2008-03-06############0
2008-03-05############0
2008-03-04###############
2008-03-03############0
2008-02-29###############
2008-02-28###############
2008-02-27############0
2008-02-26############239944
2008-02-25############0
2008-02-22############0
2008-02-21###############
2008-02-20############0
2008-02-19###############
2008-02-18############0
2008-02-15###############
2008-02-14###############
2008-02-13###############
2008-02-12############523953
2008-02-1100000
2008-02-0800000
2008-02-070.0710.071#########
2008-02-060.0710.0710.0710.07165123
2008-02-050.0770.0770.0740.0744446
2008-02-040.0890.089######169370
2008-02-0100000
2008-01-310.0790.0790.0790.079###
2008-01-3000000
2008-01-290.0770.0770.0770.077###
2008-01-250.0740.0760.0740.076###
2008-01-2400000
2008-01-230.0750.0750.0740.07460282
2008-01-220.0770.0770.0750.075170656
2008-01-210.0770.0770.0750.077###
2008-01-1800000
2008-01-1700000
2008-01-160.0770.0770.0770.077###
2008-01-150.0770.0770.0770.077107223
2008-01-1400000
2008-01-110.0810.0810.0790.079###
2008-01-100.0810.0810.0810.081###
2008-01-0900000
2008-01-080.0820.0830.0810.081668322
2008-01-07###############
2008-01-04###############
2008-01-0300000
2008-01-0200000
2007-12-310.0820.082###0.082###
2007-12-280.0790.0790.0790.079###
2007-12-270.0790.0790.0790.07991129
2007-12-24######0.0790.079###
2007-12-2100000
2007-12-200.0780.0850.0780.085371122
2007-12-19######0.0770.078###
2007-12-180.0760.0790.0750.079357558
2007-12-170.0890.0890.0850.085###
2007-12-1400000
2007-12-13######0.0890.089544889
2007-12-12###############
2007-12-11###############
2007-12-10############11649
2007-12-07######0.0890.089###
2007-12-06######0.089###72889
2007-12-050.085###0.085###182350
2007-12-0400000
2007-12-030.0820.082######58588
2007-11-3000000
2007-11-290.0850.0880.0780.078###
2007-11-280.0850.0850.0830.083###
2007-11-270.0890.0890.0850.085134651
2007-11-26############114857
2007-11-23###############
2007-11-22###############
2007-11-21###############
2007-11-20###############
2007-11-19############15475
2007-11-16###############
2007-11-15############34448
2007-11-14############49448
2007-11-13###############
2007-11-12###############
2007-11-09###############
2007-11-08###############
2007-11-07############50454
2007-11-0600000
2007-11-05###############
2007-11-0200000
2007-11-0100000
2007-10-31###############
2007-10-30###############
2007-10-29############73483
2007-10-26############213888
2007-10-25############8741
2007-10-24###############
2007-10-23###############
2007-10-22###############
2007-10-19############148087
2007-10-18###############
2007-10-170.1250.1250.1250.125###
2007-10-16###0.125###0.125###
2007-10-15############568247
2007-10-12############264722
2007-10-11############187149
2007-10-10###############
2007-10-09###############
2007-10-08###############
2007-10-0500000
2007-10-04###############
2007-10-03###############
2007-10-02###############
2007-10-01###############
2007-09-2800000
2007-09-27###############
2007-09-26###############
2007-09-25############5420
2007-09-24############22778
2007-09-21############55556
2007-09-20############41246
2007-09-19###############
2007-09-18###############
2007-09-17############57580
2007-09-14############142420
2007-09-13###############
2007-09-12###############
2007-09-11###############
2007-09-1000000
2007-09-0700000
2007-09-06###############
2007-09-0500000
2007-09-04###############
2007-09-03###############
2007-08-3100000
2007-08-3000000
2007-08-2900000
2007-08-28###############
2007-08-27###############
2007-08-2400000
2007-08-23###############
2007-08-22############181446
2007-08-2100000
2007-08-20###0.125###0.125###
2007-08-17###############
2007-08-16###############
2007-08-15###############
2007-08-14###############
2007-08-13###############
2007-08-10###0.125######199270
2007-08-090.1250.125#########
2007-08-080.1250.1250.1250.125###
2007-08-070.1250.125###0.125191381
2007-08-06###############
2007-08-03###############
2007-08-020.1250.125#########
2007-08-010.1250.125######392784
2007-07-310.1250.125######112945
2007-07-300.1250.1250.1250.125###
2007-07-27###0.125######646626
2007-07-26###############
2007-07-25############57420
2007-07-24###############
2007-07-23###############
2007-07-20###############
2007-07-19###0.155#########
2007-07-18###############
2007-07-1700000
2007-07-16######0.1250.125###
2007-07-13###############
2007-07-12############157556
2007-07-11###############
2007-07-10###############
2007-07-09######0.1250.125###
2007-07-06#########0.125###
2007-07-050.125###0.125######
2007-07-04######0.1250.125###
2007-07-030.145###0.1450.145320753
2007-07-02#########0.145###
2007-06-29############54224
2007-06-28############278086
2007-06-27###############
2007-06-26############204458
2007-06-25############35557
2007-06-22######0.155######
2007-06-21###############
2007-06-200.1550.1550.1550.155###
2007-06-190.155###0.1550.155###
2007-06-180.1550.1550.1550.155###
2007-06-15######0.155######
2007-06-14############209778
2007-06-13######0.1550.155###
2007-06-12######0.155###275158
2007-06-08############44389
2007-06-07###############
2007-06-06###0.175######169889
2007-06-05###############
2007-06-04###############
2007-06-01###0.20.1750.2###
2007-05-31######0.1750.175###
2007-05-30######0.175######
2007-05-29###############
2007-05-280.1850.185#########
2007-05-250.1750.1850.1750.185990588
2007-05-24###############
2007-05-2300000
2007-05-22######0.1750.175###
2007-05-21######0.1750.175###
2007-05-18######0.175###462778
2007-05-17###0.185#########
2007-05-16###############
2007-05-150.1850.1850.175######
2007-05-140.175###0.1750.1851747470
2007-05-110.1550.1750.1550.175350777
2007-05-10######0.155###356758
2007-05-09###############
2007-05-080.1750.175#########
2007-05-07###0.175###0.175###
2007-05-04######0.1750.175###
2007-05-03###0.1850.175######
2007-05-02######0.175###105250
2007-05-010.1850.1850.1850.185###
2007-04-300.185############
2007-04-27######0.175###611877
2007-04-260.175###0.1750.175339057
2007-04-24###0.175###0.175###
2007-04-23###0.175######681773
2007-04-20#########0.175###
2007-04-190.1750.1750.1750.175###
2007-04-18###############
2007-04-170.1850.185#########
2007-04-160.1850.185#########
2007-04-13###############
2007-04-12###0.185###0.185###
2007-04-110.1850.185#########
2007-04-10###0.2#########
2007-04-05###############
2007-04-04######0.185###293880
2007-04-03############677973
2007-04-02############652152
2007-03-30######0.1850.185340988
2007-03-29###0.21###0.1851328546
2007-03-280.185###0.185######
2007-03-27######0.1850.185###
2007-03-26###0.21###0.2###
2007-03-230.155###0.155######
2007-03-22###############
2007-03-21###############
2007-03-20############455255
2007-03-190.145###0.145######
2007-03-16###############
2007-03-15###############
2007-03-14###############
2007-03-13###############
2007-03-1200000
2007-03-09######0.1550.155255029
2007-03-08###############
2007-03-07###############
2007-03-06###############
2007-03-050.1750.175#########
2007-03-020.155###0.155######
2007-03-010.155######0.155146224
2007-02-28#########0.155###
2007-02-27###0.185#########
2007-02-26#########0.185344679
2007-02-23###############
2007-02-22###0.1850.1750.175###
2007-02-21###############
2007-02-200.1850.1850.175######
2007-02-19############251383
2007-02-160.1750.175#########
2007-02-150.1850.1850.1750.175529488
2007-02-140.1850.1850.175######
2007-02-130.1850.185###0.185###
2007-02-120.185######0.185###
2007-02-09############1975527
2007-02-08###############
2007-02-07###############
2007-02-060.155###0.155###714321
2007-02-05#########0.155565059
2007-02-020.1750.175#########
2007-02-01######0.1750.175###
2007-01-31###############
2007-01-30###############
2007-01-290.20.20.155###1550043
2007-01-25###0.2###0.2###
2007-01-240.175###0.175###1304572
2007-01-23############676777
2007-01-22############589079
2007-01-19###############
2007-01-180.1550.1550.145######
2007-01-17###############
2007-01-16######0.145######
2007-01-150.145###0.145###372426
2007-01-12###############
2007-01-110.125###0.125######
2007-01-10######0.1250.125###
2007-01-090.125###0.125######
2007-01-08#########0.125###
2007-01-050.125###0.125###219223
2007-01-040.1250.125###0.125###
2007-01-03###############
2007-01-02#########0.125889842
2006-12-29###############
2006-12-28###############
2006-12-27###############
2006-12-22###############
2006-12-21###############
2006-12-20###############
2006-12-190.088###0.088######
2006-12-18######0.0880.089###
2006-12-15###############
2006-12-14###############
2006-12-13###############
2006-12-12###############
2006-12-11###############
2006-12-080.089###0.089###3371626
2006-12-070.087###0.082######
2006-12-060.0850.0850.0830.084###
2006-12-050.0850.0850.0850.085664248
2006-12-040.0860.0870.0810.081###
2006-12-010.0850.085#########
2006-11-300.0880.0880.0820.083###
2006-11-290.0830.0880.0820.088###
2006-11-280.076###0.076######
2006-11-270.0740.0760.0740.076###
2006-11-240.0780.078######827327
2006-11-230.0780.0790.0750.075###
2006-11-220.074###0.0740.0781500523
2006-11-210.0720.0740.0720.074###
2006-11-20###0.071###0.071773280
2006-11-17############603250
2006-11-160.0740.085######4630243
2006-11-150.057###0.057######
2006-11-140.045###0.043###625786
2006-11-130.0430.0430.0430.0434445
2006-11-100.0450.0450.0450.045###
2006-11-090.0410.0410.0410.0412778
2006-11-080.0460.0460.0430.043###
2006-11-0700000
2006-11-0600000
2006-11-030.0450.0450.0450.045###
2006-11-0200000
2006-11-0100000
2006-10-3100000
2006-10-30###############
2006-10-270.0480.0480.0480.04811446
2006-10-260.0510.0510.0480.048###
2006-10-250.0510.0510.0510.051###
2006-10-2400000
2006-10-2300000
2006-10-2000000
2006-10-1900000
2006-10-180.0520.0520.0520.052103556
2006-10-1700000
2006-10-160.0510.0510.0510.0515556
2006-10-1300000
2006-10-120.0560.0560.0560.056221
2006-10-1100000
2006-10-1000000
2006-10-090.0560.0560.0560.0563889
2006-10-060.0560.0560.0560.056###
2006-10-0500000
2006-10-04######0.0560.05674556
2006-10-03######0.057######
2006-10-020.059###0.059######
2006-09-290.0560.0580.0560.058###
2006-09-280.0560.0560.0560.056###
2006-09-270.0590.0590.0560.05625444
2006-09-2600000
2006-09-250.0560.0560.0560.056###
2006-09-2200000
2006-09-210.0570.0570.0560.056###
2006-09-2000000
2006-09-1900000
2006-09-1800000
2006-09-150.0550.0550.0550.05523556
2006-09-1400000
2006-09-130.0520.0520.0520.052###
2006-09-1200000
2006-09-1100000
2006-09-0800000
2006-09-0700000
2006-09-060.0570.0570.0550.055###
2006-09-050.0550.0580.0550.055###
2006-09-04###############
2006-09-010.0510.055###0.055###
2006-08-310.043###0.043######
2006-08-30###0.043###0.043###
2006-08-29###0.043###0.043###
2006-08-2800000
2006-08-25###############
2006-08-2400000
2006-08-23###############
2006-08-22############98859
2006-08-21###############
2006-08-1800000
2006-08-1700000
2006-08-1600000
2006-08-15############16141
2006-08-14###############
2006-08-1100000
2006-08-1000000
2006-08-0900000
2006-08-0800000
2006-08-0700000
2006-08-0400000
2006-08-0300000
2006-08-02###############
2006-08-0100000
2006-07-3100000
2006-07-28############95556
2006-07-2700000
2006-07-2600000
2006-07-250.0450.0450.0450.04544444
2006-07-2400000
2006-07-21###############
2006-07-2000000
2006-07-19###############
2006-07-18###############
2006-07-17###############
2006-07-1400000
2006-07-1300000
2006-07-1200000
2006-07-1100000
2006-07-100.0450.0450.0450.045###
2006-07-0700000
2006-07-060.045###0.045###62721
2006-07-050.0450.0450.0450.0454445
2006-07-040.0450.0450.0450.045###
2006-07-03###############
2006-06-30###############
2006-06-28############2223
2006-06-27############44250
2006-06-26###############
2006-06-2300000
2006-06-22###############
2006-06-2100000
2006-06-2000000
2006-06-1900000
2006-06-16############5556
2006-06-1500000
2006-06-14###############
2006-06-13###############
2006-06-09###############
2006-06-080.0430.0430.0410.041###
2006-06-070.0450.0450.0450.045###
2006-06-0600000
2006-06-050.0470.0470.0470.047###
2006-06-020.0430.0430.0430.04378
2006-06-0100000
2006-05-310.0450.0450.0450.045###
2006-05-3000000
2006-05-2900000
2006-05-260.0450.0450.0450.0454445
2006-05-2500000
2006-05-2400000
2006-05-230.0550.0550.0550.055###
2006-05-220.0550.0550.0550.055###
2006-05-1900000
2006-05-180.0550.0550.0550.05557
2006-05-170.0560.0560.0560.056###
2006-05-160.056###0.056######
2006-05-15###############
2006-05-120.0710.071######98443
2006-05-110.0710.0710.0710.071###
2006-05-1000000
2006-05-090.0710.0710.0710.071108223
2006-05-080.0710.0710.0710.071###
2006-05-0500000
2006-05-04###############
2006-05-03###############
2006-05-020.078###0.078###182043
2006-05-01######0.0780.078###
2006-04-28###############
2006-04-270.0750.0790.0750.079###
2006-04-2600000
2006-04-24###############
2006-04-210.0780.0780.0750.075###
2006-04-200.0780.0780.0780.078###
2006-04-190.079###0.079###495846
2006-04-180.0780.0780.0780.07861541
2006-04-130.0750.0750.0750.075###
2006-04-110.0720.0720.0720.07220070
2006-04-100.0750.075######8882
2006-04-07###0.075###0.075489146
2006-04-06############81723
2006-04-05############18277
2006-04-040.0720.0720.0720.072###
2006-04-03############210223
2006-03-3100000
2006-03-3000000
2006-03-2900000
2006-03-2800000
2006-03-2700000
2006-03-2400000
2006-03-2300000
2006-03-22###############
2006-03-210.0710.071#########
2006-03-20###############
2006-03-17###############
2006-03-16###############
2006-03-1500000
2006-03-14###############
2006-03-13###############
2006-03-10###############
2006-03-0900000
2006-03-0800000
2006-03-0700000
2006-03-060.0750.0750.0750.075###
2006-03-03###############
2006-03-0200000
2006-03-0100000
2006-02-2800000
2006-02-27###############
2006-02-24###############
2006-02-23############3444
2006-02-22############3556
2006-02-21###0.085#########
2006-02-20###0.085#########
2006-02-170.075###0.075######
2006-02-160.0750.075###0.075102222
2006-02-1500000
2006-02-1400000
2006-02-1300000
2006-02-1000000
2006-02-0900000
2006-02-0800000
2006-02-0700000
2006-02-0600000
2006-02-0300000
2006-02-02############21225


     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 2018-07-16 05:10:04 thru 2018-07-16 05:10:04 GMT for 0 secs.
Page length category 2 - Current - 0, 00000