eg: Prices for BHP
Currently Fri 24-Jun-14 08:21:54 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ELM) ELEMENTAL MINERALS LIMITED Daily Prices Page 23...
TOC Company Info for ELM Limits 
| Listing Code | ELM |
| Listing Name | ELEMENTAL MINERALS LIMITED |
| GICS Sector | Materials |
| ISIN Name | ELEMENTAL MINERALS |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ELM7 |
Maximum Price date available .. Wednesday 12th June 2024
Latest price with VOLUME for ELM .. Thursday 3rd November 2016
ELM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ELM Bottom << 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 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
|---|---|---|---|---|---|---|---|---|---|
| 2011-Nov-23 Wed | 1.185 | ### | ### | ### | 487,821 | 0 | 95.8 | 95.8 | 0.0 |
| 2011-Nov-22 Tue | ### | 1.22 | ### | 1.22 | 267,742 | 163,322 | 93.7 | 93.7 | 0.1 |
| 2011-Nov-21 Mon | ### | ### | ### | ### | 93.9 | 93.9 | 0.0 | ||
| 2011-Nov-18 Fri | ### | ### | ### | ### | 124,980 | 0 | ### | ### | 0.0 |
| 2011-Nov-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Nov-16 Wed | 1.045 | 1.045 | ### | ### | ### | ### | 0.0 | ||
| 2011-Nov-15 Tue | 1.025 | ### | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2011-Nov-14 Mon | ### | ### | 1 | ### | 25.2 | 25.2 | 0.0 | ||
| 2011-Nov-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Nov-10 Thu | ### | ### | ### | ### | 214,288 | 0 | 23.5 | 23.5 | 0.0 |
| 2011-Nov-09 Wed | ### | 1.175 | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2011-Nov-08 Tue | ### | ### | ### | 1.175 | 78.5 | 78.5 | ### | ||
| 2011-Nov-07 Mon | 1.2 | 1.2 | 1.155 | ### | 89,970 | ### | 13.9 | 13.9 | 0.0 |
| 2011-Nov-04 Fri | 1.145 | 1.2 | ### | 1.185 | ### | ### | 0.1 | ||
| 2011-Nov-03 Thu | ### | ### | ### | ### | 114,583 | 0 | ### | ### | 0.0 |
| 2011-Nov-02 Wed | 1.2 | 1.25 | ### | 1.2 | 179,144 | ### | 68.4 | 68.4 | 0.1 |
| 2011-Nov-01 Tue | ### | ### | 1.175 | 1.23 | 14.1 | 14.1 | 0.1 | ||
| 2011-Oct-31 Mon | ### | ### | 1.25 | 1.25 | 117,345 | 73,340 | ### | ### | ### |
| 2011-Oct-28 Fri | 1.275 | ### | 1.24 | 1.245 | 244,853 | ### | ### | ### | 0.1 |
| 2011-Oct-27 Thu | 1.24 | 1.26 | 1.23 | 1.26 | 71.9 | 71.9 | ### | ||
| 2011-Oct-26 Wed | 1.26 | 1.27 | 1.23 | 1.23 | 56,154 | ### | ### | ### | 0.1 |
| 2011-Oct-25 Tue | ### | ### | 1.27 | 1.27 | 20.3 | 20.3 | ### | ||
| 2011-Oct-24 Mon | ### | ### | 1.26 | 1.285 | ### | ### | ### | ||
| 2011-Oct-21 Fri | 1.26 | ### | 1.2 | 1.23 | 473,554 | ### | ### | ### | 0.1 |
| 2011-Oct-20 Thu | ### | 1.325 | 1.28 | 1.28 | 234,626 | ### | ### | ### | ### |
| 2011-Oct-19 Wed | 1.4 | 1.4 | ### | 1.325 | 393,783 | 275,648 | 5.2 | 5.2 | 0.1 |
| 2011-Oct-18 Tue | 1.43 | 1.43 | ### | ### | 120,029 | 85,820 | ### | ### | 0.0 |
| 2011-Oct-17 Mon | 1.42 | 1.46 | ### | 1.43 | 134,824 | 98,421 | ### | ### | 0.1 |
| 2011-Oct-14 Fri | ### | ### | ### | ### | 95.1 | 95.1 | 0.0 | ||
| 2011-Oct-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Oct-12 Wed | 1.4 | 1.43 | 1.4 | 1.43 | ### | ### | 0.1 | ||
| 2011-Oct-11 Tue | 1.45 | 1.475 | 1.41 | 1.425 | 198,642 | 286,541 | 19.3 | 19.3 | ### |
| 2011-Oct-10 Mon | 1.4 | ### | ### | ### | 169,080 | 0 | ### | ### | 0.0 |
| 2011-Oct-07 Fri | 1.41 | 1.44 | ### | ### | 685,044 | ### | 13.2 | 13.2 | 0.0 |
| 2011-Oct-06 Thu | ### | ### | ### | ### | 432,227 | 0 | ### | ### | 0.0 |
| 2011-Oct-05 Wed | ### | 1.21 | ### | 1.21 | 141,556 | 85,641 | ### | ### | ### |
| 2011-Oct-04 Tue | 1.225 | 1.225 | ### | 1.185 | 246,627 | 151,059 | 12.5 | 12.5 | 0.1 |
| 2011-Oct-03 Mon | 1.28 | 1.28 | 1.23 | 1.245 | 222,477 | ### | 20.3 | 20.3 | 0.1 |
| 2011-Sep-30 Fri | ### | ### | 1.29 | ### | 354,120 | ### | 13.8 | 13.8 | 0.0 |
| 2011-Sep-29 Thu | 1.355 | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Sep-28 Wed | 1.5 | ### | 1.385 | 1.44 | 11.9 | 11.9 | 0.1 | ||
| 2011-Sep-27 Tue | ### | 1.43 | 1.28 | ### | 608,247 | 824,174 | ### | ### | 0.0 |
| 2011-Sep-26 Mon | 1.5 | 1.5 | 1.345 | ### | 22.5 | 22.5 | 0.0 | ||
| 2011-Sep-23 Fri | 1.58 | 1.58 | 1.52 | 1.52 | 266,152 | ### | 12.2 | 12.2 | 0.1 |
| 2011-Sep-22 Thu | 1.675 | ### | 1.56 | 1.59 | 122,846 | ### | 12.7 | 12.7 | ### |
| 2011-Sep-21 Wed | ### | 1.72 | 1.625 | 1.7 | ### | ### | ### | ||
| 2011-Sep-20 Tue | 1.71 | 1.71 | 1.625 | 1.645 | 262,421 | 437,587 | 11.6 | 11.6 | 0.1 |
| 2011-Sep-19 Mon | ### | 1.75 | ### | 1.72 | ### | ### | 0.1 | ||
| 2011-Sep-16 Fri | 1.55 | 1.8 | ### | 1.75 | 3,454,740 | ### | ### | ### | 0.1 |
| 2011-Sep-15 Thu | ### | ### | 1.5 | 1.55 | 705,827 | 529,370 | 30.0 | 30.0 | ### |
| 2011-Sep-14 Wed | ### | ### | ### | 1.54 | 503,925 | 0 | 10.1 | 10.1 | ### |
| 2011-Sep-13 Tue | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2011-Sep-12 Mon | 1.58 | ### | 1.58 | ### | 93.9 | 93.9 | 0.0 | ||
| 2011-Sep-09 Fri | ### | ### | ### | 1.655 | 149,254 | 0 | ### | ### | 0.1 |
| 2011-Sep-08 Thu | 1.57 | 1.7 | 1.57 | ### | 783,228 | 1,280,577 | 96.4 | 96.4 | 0.0 |
| 2011-Sep-07 Wed | ### | 1.57 | ### | 1.57 | ### | ### | 0.1 |
Basic Bottom of Page