|
New 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 Fri 24-May-17 08:44:42 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ELM) ELEMENTAL MINERALS LIMITED Daily Prices Page 23...
|
TOC    Company Info for ELM    Limits |
Company Details for (ELM) ELEMENTAL MINERALS LIMITED
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 .. Thursday 16th May 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 |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.028
| 4
| 0.0 |
MAX
| 3
| 7,133,644
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ELM    Bottom |
End of day Prices (full format), 75 Days for (ELM) ELEMENTAL MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2010-Mar-31 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 72.0
| 72.0
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
|
|
| 0.0 |
2010-Mar-26 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 81.3
| 81.3
| 0.0 |
2010-Mar-24 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| 0.355
| 0.355
| 47,177
| 8,373
| 7.1
| 7.1
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
| 4,772
| 0
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2010-Mar-11 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 5,072
| 1,952
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 78.0
| 78.0
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
| 143,623
| 0
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Mar-04 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2010-Mar-03 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2010-Mar-02 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 75.1
| 75.1
| 0.0 |
2010-Mar-01 Mon
| 0.4
| 0.4
| ###
| 0.4
| 111,251
| 22,250
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 0.4
| 0.425
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 0.44
| 0.44
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2010-Feb-23 Tue
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 17.9
| 17.9
| ### |
2010-Feb-22 Mon
| 0.44
| 0.45
| ###
| ###
|
|
| 3.1
| 3.1
| 0.0 |
2010-Feb-19 Fri
| 0.44
| 0.45
| 0.44
| 0.44
| 336,183
| ###
| ###
| ###
| ### |
2010-Feb-18 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2010-Feb-17 Wed
| 0.425
| 0.445
| 0.425
| 0.44
| 253,680
| 110,350
| 87.8
| 87.8
| ### |
2010-Feb-16 Tue
| 0.4
| 0.425
| 0.4
| 0.425
| 40,325
| ###
| 96.4
| 96.4
| ### |
2010-Feb-15 Mon
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 0.4
| 0.42
| 0.4
| 0.42
| 88,557
| ###
| ###
| ###
| ### |
2010-Feb-11 Thu
| 0.4
| 0.42
| 0.4
| 0.4
|
|
| 61.1
| 61.1
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 822,057
| 0
| 75.3
| 75.3
| 0.0 |
2010-Feb-09 Tue
| ###
| 0.42
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| 98.6
| 98.6
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| 9.1
| 9.1
| 0.0 |
2010-Feb-03 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2010-Feb-02 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2010-Feb-01 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2010-Jan-29 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2010-Jan-28 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2010-Jan-27 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2010-Jan-25 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 61.7
| 61.7
| 0.0 |
2010-Jan-22 Fri
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| 0.42
| 0.42
| 0.4
| 0.4
| 90,744
| ###
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2010-Jan-15 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2010-Jan-14 Thu
| 0.4
| 0.42
| 0.4
| 0.42
|
|
| 92.2
| 92.2
| ### |
2010-Jan-13 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2010-Jan-12 Tue
| 0.43
| 0.43
| 0.4
| 0.4
| 96,256
| 39,946
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| 0.43
| 0.43
| 17,323
| 3,724
| 24.8
| 24.8
| ### |
2010-Jan-08 Fri
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| 84.2
| 84.2
| ### |
2010-Jan-07 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 81.0
| 81.0
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2009-Dec-31 Thu
| 0.41
| 0.41
| 0.4
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2009-Dec-30 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2009-Dec-29 Tue
| 0.425
| 0.43
| 0.425
| 0.43
| 21,581
| 9,225
| 70.8
| 70.8
| ### |
2009-Dec-24 Thu
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| 17.7
| 17.7
| ### |
2009-Dec-23 Wed
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| 83.0
| 83.0
| ### |
2009-Dec-22 Tue
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 67.9
| 67.9
| ### |
2009-Dec-21 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 72.9
| 72.9
| ### |
2009-Dec-18 Fri
| 0.42
| 0.43
| 0.42
| 0.43
| 28,173
| 11,973
| ###
| ###
| ### |
2009-Dec-17 Thu
| 0.44
| 0.44
| 0.42
| 0.42
| 57,827
| ###
| 6.2
| 6.2
| ### |
2009-Dec-16 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 22,173
| 9,756
| ###
| ###
| ### |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 72,173
| 0
| 68.7
| 68.7
| 0.0 |
2009-Dec-14 Mon
| 0.45
| 0.45
| 0.44
| 0.44
| 38,973
| 17,342
| ###
| ###
| ### |
2009-Dec-11 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
|
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 2024-05-17 20:44:42 thru 2024-05-17 20:44:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|