Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-Apr-30 09:27:19 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

(EMF) EMERGING MARKETS MASTERS FUND Daily Prices Page 3...

     Prev Section TOC    Company Info for EMF    Limits Next Section


Company Details for (EMF) EMERGING MARKETS MASTERS FUND

Listing Code EMF
Listing Name EMERGING MARKETS MASTERS FUND
GICS Sector Not Applic
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for EMF .. Tuesday 10th July 2018

EMF 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 1.455 7 ###
MAX ### ### 94.8


Font Format Legend

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


<< Previous 1 2 3


End of day Prices (full format),

600 Days for (EMF) EMERGING MARKETS MASTERS FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.321
2013-Aug-29 Thu ### ### ### ### 32,280 0 73.5 73.5 0.0
2013-Aug-28 Wed ### ### ### ### 16,150 0 ### ### 0.0
2013-Aug-27 Tue ### ### ### ### 28,320 0 ### ### 0.0
2013-Aug-26 Mon ### ### ### ### 0 0.0
2013-Aug-23 Fri ### ### ### ### 0 0.0
2013-Aug-22 Thu ### ### ### ### 0 0.0
2013-Aug-21 Wed ### ### ### ### 0 0.0
2013-Aug-20 Tue ### ### ### ### 0 0.0
2013-Aug-19 Mon ### ### ### ### 0 0.0
2013-Aug-16 Fri ### ### ### ### 4,625 0 68.7 68.7 0.0
2013-Aug-15 Thu ### ### ### ### 0 0.0
2013-Aug-14 Wed ### ### ### ### 0 0.0
2013-Aug-13 Tue ### ### ### ### 0 0.0
2013-Aug-12 Mon ### ### ### ### 8,152 0 ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 0 0.0
2013-Aug-08 Thu ### ### ### ### ### ### 0.0
2013-Aug-07 Wed ### ### ### ### 0 0.0
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 0 0.0
2013-Aug-02 Fri ### ### ### ### 0 0.0
2013-Aug-01 Thu ### ### ### ### 13,250 0 ### ### 0.0
2013-Jul-31 Wed ### ### ### ### 0 0.0
2013-Jul-30 Tue ### ### ### ### 6,173 0 70.8 70.8 0.0
2013-Jul-29 Mon ### ### ### ### 0 0.0
2013-Jul-26 Fri ### ### ### ### ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 9,188 0 72.1 72.1 0.0
2013-Jul-24 Wed ### ### ### ### 0 0.0
2013-Jul-23 Tue ### ### ### ### 0 0.0
2013-Jul-22 Mon ### ### ### ### 30,588 0 ### ### 0.0
2013-Jul-19 Fri ### ### ### ### 0 0.0
2013-Jul-18 Thu 1.645 1.645 ### ### 10,323 ### ### ### 0.0
2013-Jul-17 Wed ### ### ### ### 0 0.0
2013-Jul-16 Tue ### ### ### ### 0 0.0
2013-Jul-15 Mon ### ### ### ### 0 0.0
2013-Jul-12 Fri ### ### ### ### 0 0.0
2013-Jul-11 Thu ### ### ### ### 0 0.0
2013-Jul-10 Wed ### ### ### ### 0 0.0
2013-Jul-09 Tue ### ### ### ### 0 0.0
2013-Jul-08 Mon ### ### ### ### 0 0.0
2013-Jul-05 Fri ### ### ### ### ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 64.7 64.7 0.0
2013-Jul-03 Wed ### ### ### ### 0 0.0
2013-Jul-02 Tue ### ### ### ### ### ### 0.0
2013-Jul-01 Mon ### ### ### ### 0 0.0
2013-Jun-28 Fri ### ### ### ### 6,175 0 ### ### 0.0
2013-Jun-27 Thu 1.57 1.57 1.57 1.57 0 0.1
2013-Jun-26 Wed 1.57 1.57 1.57 1.57 0 0.1
2013-Jun-25 Tue ### ### 1.57 1.57 43,148 33,871 ### ### 0.1
2013-Jun-24 Mon ### ### ### ### 19,675 0 ### ### 0.0
2013-Jun-21 Fri ### ### ### ### 12,150 0 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### 23,750 0 79.0 79.0 0.0
2013-Jun-19 Wed ### ### ### ### 3,975 0 ### ### 0.0
2013-Jun-18 Tue ### ### ### ### 0 0.0
2013-Jun-17 Mon ### ### ### ### 31,250 0 ### ### 0.0
2013-Jun-14 Fri ### ### ### ### 0 0.0
2013-Jun-13 Thu ### ### ### ### 0 0.0
2013-Jun-12 Wed ### ### ### ### 0 0.0
2013-Jun-11 Tue ### ### ### ### 0 0.0
2013-Jun-07 Fri ### ### ### ### 0 0.0
2013-Jun-06 Thu ### ### ### ### 76.6 76.6 0.0
2013-Jun-05 Wed ### ### ### ### 0 0.0
2013-Jun-04 Tue ### ### ### ### 0 0.0
2013-Jun-03 Mon ### ### ### ### 9,545 0 75.2 75.2 0.0
2013-May-31 Fri ### ### ### ### 28,150 0 ### ### 0.0
2013-May-30 Thu ### ### ### ### 0 0.0
2013-May-29 Wed ### ### ### ### 0 0.0
2013-May-28 Tue ### ### ### ### 0 0.0
2013-May-27 Mon ### ### ### ### 0 0.0
2013-May-24 Fri ### ### ### ### 8,125 0 ### ### 0.0
2013-May-23 Thu 1.71 1.71 1.71 1.71 ### ### 0.1
2013-May-22 Wed 1.7 1.7 1.7 1.7 0 ###
2013-May-21 Tue 1.7 1.7 1.7 1.7 0 ###
2013-May-20 Mon 1.7 1.7 1.7 1.7 0 ###
2013-May-17 Fri 1.7 1.7 1.7 1.7 0 ###
2013-May-16 Thu 1.7 1.7 1.7 1.7 0 ###
2013-May-15 Wed 1.7 1.7 1.7 1.7 0 ###
2013-May-14 Tue 1.7 1.7 1.7 1.7 4,875 8,287 71.4 71.4 ###
2013-May-13 Mon 1.71 1.71 1.71 1.71 0 0.1
2013-May-10 Fri 1.71 1.71 1.71 1.71 7,125 12,183 ### ### 0.1
2013-May-09 Thu 1.7 1.7 1.7 1.7 0 ###
2013-May-08 Wed 1.7 1.7 1.7 1.7 5,875 9,987 63.9 63.9 ###
2013-May-07 Tue ### ### ### ### 0 0.0
2013-May-06 Mon ### ### ### ### 72.6 72.6 0.0
2013-May-03 Fri ### ### ### ### 0 0.0
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed ### ### ### ### 0 0.0
2013-Apr-30 Tue ### ### ### ### 69.1 69.1 0.0
2013-Apr-29 Mon ### ### ### ### 4,375 0 ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 69.1 69.1 0.0
2013-Apr-24 Wed ### ### ### ### 0 0.0
2013-Apr-23 Tue ### ### ### ### 0 0.0
2013-Apr-22 Mon ### ### ### ### 5,375 0 70.4 70.4 0.0
2013-Apr-19 Fri ### ### ### ### 2,125 0 ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 0 0.0
2013-Apr-17 Wed ### ### ### ### 15,375 0 ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 0 0.0
2013-Apr-15 Mon ### ### ### ### 3,125 0 82.2 82.2 0.0
2013-Apr-12 Fri ### ### ### ### 0 0.0
2013-Apr-11 Thu ### ### ### ### 0 0.0
2013-Apr-10 Wed ### ### ### ### 0 0.0
2013-Apr-09 Tue ### ### ### ### 0 0.0
2013-Apr-08 Mon ### ### ### ### 18,250 0 ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 0 0.0
2013-Apr-04 Thu ### ### ### ### 7,125 0 81.6 81.6 0.0
2013-Apr-03 Wed ### ### ### ### 0 0.0
2013-Apr-02 Tue ### ### ### ### 0 0.0
2013-Mar-28 Thu ### ### ### ### 0 0.0
2013-Mar-27 Wed ### ### ### ### 0 0.0
2013-Mar-26 Tue ### ### ### ### 6,250 0 ### ### 0.0
2013-Mar-25 Mon ### ### ### ### 13,750 0 71.8 71.8 0.0
2013-Mar-22 Fri ### ### ### ### 18,250 0 ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 0 0.0
2013-Mar-20 Wed ### ### ### ### 0 0.0
2013-Mar-19 Tue ### ### ### ### 4,750 0 ### ### 0.0
2013-Mar-18 Mon ### ### ### ### 0 0.0
2013-Mar-15 Fri ### ### ### ### 109,375 0 ### ### 0.0
2013-Mar-14 Thu ### ### ### ### 7,875 0 ### ### 0.0
2013-Mar-13 Wed 1.7 1.7 ### ### 23,150 19,677 ### ### 0.0
2013-Mar-12 Tue 1.71 1.71 1.71 1.71 78.7 78.7 0.1
2013-Mar-11 Mon 1.7 1.7 1.7 1.7 0 ###
2013-Mar-08 Fri 1.7 1.7 1.7 1.7 0 ###
2013-Mar-07 Thu 1.7 1.7 1.7 1.7 0 ###
2013-Mar-06 Wed 1.7 1.7 1.7 1.7 0 ###
2013-Mar-05 Tue 1.7 1.7 1.7 1.7 0 ###
2013-Mar-04 Mon 1.7 1.7 1.7 1.7 9,250 15,725 ### ### ###
2013-Mar-01 Fri 1.7 1.7 1.7 1.7 0 ###
2013-Feb-28 Thu 1.7 1.7 1.7 1.7 0 ###
2013-Feb-27 Wed 1.7 1.7 1.7 1.7 0 ###
2013-Feb-26 Tue 1.7 1.7 1.7 1.7 0 ###
2013-Feb-25 Mon 1.7 1.7 1.7 1.7 0 ###
2013-Feb-22 Fri 1.7 1.7 1.7 1.7 6,250 10,625 62.0 62.0 ###
2013-Feb-21 Thu 1.7 1.7 1.7 1.7 0 ###
2013-Feb-20 Wed 1.7 1.7 1.7 1.7 0 ###
2013-Feb-19 Tue 1.7 1.7 1.7 1.7 70.9 70.9 ###
2013-Feb-18 Mon 1.7 1.7 1.7 1.7 0 ###
2013-Feb-15 Fri 1.7 1.7 1.7 1.7 0 ###
2013-Feb-14 Thu 1.7 1.7 1.7 1.7 6,250 10,625 ### ### ###
2013-Feb-13 Wed ### ### ### ### 0 0.0
2013-Feb-12 Tue ### ### ### ### 0 0.0
2013-Feb-11 Mon ### ### ### ### 0 0.0
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu ### ### ### ### 0 0.0
2013-Feb-06 Wed ### ### ### ### 0 0.0
2013-Feb-05 Tue ### ### ### ### 0 0.0
2013-Feb-04 Mon ### ### ### ### 0 0.0
2013-Feb-01 Fri ### ### ### ### 0 0.0
2013-Jan-31 Thu ### ### ### ### 72.1 72.1 0.0
2013-Jan-30 Wed 1.71 1.71 1.71 1.71 0 0.1
2013-Jan-29 Tue 1.71 1.71 1.71 1.71 0 0.1
2013-Jan-25 Fri 1.71 1.71 1.71 1.71 0 0.1
2013-Jan-24 Thu 1.71 1.71 1.71 1.71 0 0.1
2013-Jan-23 Wed 1.71 1.71 1.71 1.71 ### ### 0.1
2013-Jan-22 Tue ### ### ### ### 0 0.0
2013-Jan-21 Mon ### ### ### ### 0 0.0
2013-Jan-18 Fri ### ### ### ### 0 0.0
2013-Jan-17 Thu ### ### ### ### 0 0.0
2013-Jan-16 Wed ### ### ### ### 0 0.0
2013-Jan-15 Tue ### ### ### ### 0 0.0
2013-Jan-14 Mon ### ### ### ### 0 0.0
2013-Jan-11 Fri ### ### ### ### 0 0.0
2013-Jan-10 Thu ### ### ### ### 4,375 0 ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 0 0.0
2013-Jan-08 Tue ### ### ### ### 0 0.0
2013-Jan-07 Mon ### ### ### ### 0 0.0
2013-Jan-04 Fri ### ### ### ### 0 0.0
2013-Jan-03 Thu ### ### ### ### 0 0.0
2013-Jan-02 Wed ### ### ### ### 0 0.0
2012-Dec-31 Mon ### ### ### ### 0 0.0
2012-Dec-28 Fri ### ### ### ### 0 0.0
2012-Dec-27 Thu ### ### ### ### 0 0.0
2012-Dec-24 Mon ### ### ### ### 0 0.0
2012-Dec-21 Fri ### ### ### ### 0 0.0
2012-Dec-20 Thu ### ### ### ### 0 0.0
2012-Dec-19 Wed ### ### ### ### 0 0.0
2012-Dec-18 Tue ### ### ### ### 0 0.0
2012-Dec-17 Mon ### ### ### ### 0 0.0
2012-Dec-14 Fri ### ### ### ### 4,625 0 ### ### 0.0
2012-Dec-13 Thu 1.59 1.59 1.59 1.59 0 ###
2012-Dec-12 Wed 1.59 1.59 1.59 1.59 0 ###
2012-Dec-11 Tue 1.59 1.59 1.59 1.59 0 ###
2012-Dec-10 Mon 1.59 1.59 1.59 1.59 0 ###
2012-Dec-07 Fri 1.59 1.59 1.59 1.59 67.4 67.4 ###
2012-Dec-06 Thu 1.58 1.58 1.58 1.58 0 0.1
2012-Dec-05 Wed 1.58 1.58 1.58 1.58 0 0.1
2012-Dec-04 Tue 1.58 1.58 1.58 1.58 ### ### 0.1
2012-Dec-03 Mon 1.56 1.56 1.56 1.56 0 ###
2012-Nov-30 Fri 1.56 1.56 1.56 1.56 0 ###
2012-Nov-29 Thu 1.56 1.56 1.56 1.56 0 ###
2012-Nov-28 Wed 1.56 1.56 1.56 1.56 ### ### ###
2012-Nov-27 Tue 1.54 1.54 1.54 1.54 0 ###
2012-Nov-26 Mon 1.54 1.54 1.54 1.54 0 ###
2012-Nov-23 Fri 1.54 1.54 1.54 1.54 0 ###
2012-Nov-22 Thu 1.54 1.54 1.54 1.54 0 ###
2012-Nov-21 Wed 1.54 1.54 1.54 1.54 0 ###
2012-Nov-20 Tue 1.54 1.54 1.54 1.54 0 ###
2012-Nov-19 Mon 1.54 1.54 1.54 1.54 0 ###
2012-Nov-16 Fri 1.54 1.54 1.54 1.54 13,750 21,175 ### ### ###
2012-Nov-15 Thu ### ### ### ### 0 0.0
2012-Nov-14 Wed ### ### ### ### 0 0.0
2012-Nov-13 Tue ### ### ### ### 0 0.0
2012-Nov-12 Mon ### ### ### ### 72.9 72.9 0.0
2012-Nov-09 Fri ### ### ### ### 65.6 65.6 0.0
2012-Nov-08 Thu ### ### ### ### 0 0.0
2012-Nov-07 Wed ### ### ### ### 0 0.0
2012-Nov-06 Tue ### ### ### ### 0 0.0
2012-Nov-05 Mon ### ### ### ### 0 0.0
2012-Nov-02 Fri ### ### ### ### 0 0.0
2012-Nov-01 Thu ### ### ### ### 0 0.0
2012-Oct-31 Wed ### ### ### ### 0 0.0
2012-Oct-30 Tue ### ### ### ### 3,750 0 76.2 76.2 0.0
2012-Oct-29 Mon ### ### ### ### 0 0.0
2012-Oct-26 Fri ### ### ### ### 0 0.0
2012-Oct-25 Thu ### ### ### ### 0 0.0
2012-Oct-24 Wed ### ### ### ### 5,250 0 ### ### 0.0
2012-Oct-23 Tue ### ### ### ### 7,375 0 ### ### 0.0
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 0 0.0
2012-Oct-18 Thu ### ### ### ### 0 0.0
2012-Oct-17 Wed ### ### ### ### 0 0.0
2012-Oct-16 Tue ### ### ### ### 0 0.0
2012-Oct-15 Mon ### ### ### ### 0 0.0
2012-Oct-12 Fri ### ### ### ### 0 0.0
2012-Oct-11 Thu ### ### ### ### 49,125 0 ### ### 0.0


<< Previous 1 2 3
     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 2024-04-30 21:27:19 thru 2024-04-30 21:27:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000