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

Currently Thu 25-May-22 07:26:59 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(EOC) ENDOCOAL LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for EOC    Limits Next Section


Company Details for (EOC) ENDOCOAL LIMITED

Listing Code EOC
Listing Name ENDOCOAL LIMITED
GICS Sector Energy
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for EOC .. Monday 22nd April 2013

EOC 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 0.2 ### 0.4
MAX 0.8 ### 99.2


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

600 Days for (EOC) ENDOCOAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.04
2011-Mar-11 Fri 0.385 ### 0.385 ### ### ### 0.0
2011-Mar-10 Thu ### 0.385 0.375 ### ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 48,755 0 ### ### 0.0
2011-Mar-08 Tue 0.375 0.375 0.375 0.375 0 ###
2011-Mar-07 Mon 0.375 0.375 0.375 0.375 76.3 76.3 ###
2011-Mar-04 Fri 0.385 0.385 0.375 0.375 13.7 13.7 ###
2011-Mar-03 Thu 0.4 0.4 0.4 0.4 0 0.0
2011-Mar-02 Wed ### ### 0.4 0.4 69,676 ### 26.4 26.4 0.0
2011-Mar-01 Tue 0.41 0.41 ### 0.41 638,051 ### ### ### ###
2011-Feb-28 Mon 0.41 ### 0.41 ### 68,689 14,081 82.4 82.4 0.0
2011-Feb-25 Fri ### ### ### ### 61.4 61.4 0.0
2011-Feb-24 Thu ### ### ### ### 321,350 0 94.9 94.9 0.0
2011-Feb-23 Wed ### ### ### ### ### ### 0.0
2011-Feb-22 Tue ### ### ### ### ### ### 0.0
2011-Feb-21 Mon ### ### ### ### 72,441 0 ### ### 0.0
2011-Feb-18 Fri 0.385 0.385 ### 0.375 14.9 14.9 ###
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed 0.4 0.4 ### ### ### ### 0.0
2011-Feb-15 Tue 0.4 0.4 0.4 0.4 0 0.0
2011-Feb-14 Mon ### 0.4 ### 0.4 40,487 ### 77.6 77.6 0.0
2011-Feb-11 Fri ### ### ### ### 24.3 24.3 0.0
2011-Feb-10 Thu 0.41 0.41 ### ### 136,952 28,075 10.1 10.1 0.0
2011-Feb-09 Wed 0.4 0.4 ### ### 217,570 ### ### ### 0.0
2011-Feb-08 Tue ### ### 0.4 0.4 ### ### 0.0
2011-Feb-07 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2011-Feb-04 Fri ### ### 0.4 0.4 ### ### 0.0
2011-Feb-03 Thu 0.4 ### 0.4 ### ### ### 0.0
2011-Feb-02 Wed ### 0.42 ### 0.42 ### ### ###
2011-Feb-01 Tue 0.41 0.41 0.4 0.4 106,255 ### 15.7 15.7 0.0
2011-Jan-31 Mon ### 0.41 ### 0.41 34,250 7,021 ### ### ###
2011-Jan-28 Fri ### ### ### ### 87.4 87.4 0.0
2011-Jan-27 Thu 0.4 0.4 0.4 0.4 41,250 ### ### ### 0.0
2011-Jan-25 Tue ### 0.4 ### 0.4 102,550 ### ### ### 0.0
2011-Jan-24 Mon 0.375 ### 0.375 ### ### ### 0.0
2011-Jan-21 Fri ### ### 0.375 ### 78.4 78.4 0.0
2011-Jan-20 Thu ### ### ### ### 75.0 75.0 0.0
2011-Jan-19 Wed ### 0.4 ### ### ### ### 0.0
2011-Jan-18 Tue ### ### ### ### 272,779 0 66.0 66.0 0.0
2011-Jan-17 Mon ### ### ### ### ### ### 0.0
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu ### ### ### ### 80.0 80.0 0.0
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue ### ### ### ### 82,550 0 ### ### 0.0
2011-Jan-10 Mon 0.385 0.385 0.385 0.385 ### ### 0.0
2011-Jan-07 Fri 0.4 0.4 ### ### 6.9 6.9 0.0
2011-Jan-06 Thu 0.4 0.4 0.4 0.4 59,842 ### ### ### 0.0
2011-Jan-05 Wed 0.42 0.42 0.4 0.4 ### ### 0.0
2011-Jan-04 Tue 0.44 0.44 0.42 0.42 6.2 6.2 ###
2010-Dec-31 Fri 0.44 0.44 0.44 0.44 72.3 72.3 ###
2010-Dec-30 Thu 0.46 0.46 0.44 0.45 ### ### 0.0
2010-Dec-29 Wed 0.43 0.43 0.43 0.43 66.5 66.5 ###
2010-Dec-24 Fri 0.43 0.43 0.425 0.43 ### ### ###
2010-Dec-23 Thu 0.43 0.455 0.42 0.45 ### ### 0.0
2010-Dec-22 Wed 0.425 0.43 0.425 0.43 ### ### ###
2010-Dec-21 Tue 0.455 0.455 0.425 0.425 ### ### ###
2010-Dec-20 Mon ### 0.47 ### 0.46 ### ### 0.0
2010-Dec-17 Fri 0.385 ### 0.385 ### 93.1 93.1 0.0
2010-Dec-16 Thu ### 0.4 ### ### 62.3 62.3 0.0
2010-Dec-15 Wed ### ### 0.375 0.375 10.0 10.0 ###
2010-Dec-14 Tue ### ### 0.385 ### 141,551 27,248 ### ### 0.0
2010-Dec-13 Mon ### ### ### 0.385 ### ### 0.0
2010-Dec-10 Fri ### ### ### ### 25.3 25.3 0.0
2010-Dec-09 Thu 0.4 0.4 ### ### 20.8 20.8 0.0
2010-Dec-08 Wed ### 0.4 ### ### ### ### 0.0
2010-Dec-07 Tue ### 0.4 ### ### 66.6 66.6 0.0
2010-Dec-06 Mon 0.385 0.385 0.385 0.385 0 0.0
2010-Dec-03 Fri 0.385 0.385 0.385 0.385 0 0.0
2010-Dec-02 Thu ### 0.385 ### 0.385 67,889 ### ### ### 0.0
2010-Dec-01 Wed ### ### 0.375 0.375 23.5 23.5 ###
2010-Nov-30 Tue ### 0.385 ### 0.385 95.9 95.9 0.0
2010-Nov-29 Mon ### ### ### ### 6.6 6.6 0.0
2010-Nov-26 Fri ### 0.4 ### ### ### ### 0.0
2010-Nov-25 Thu ### ### 0.385 0.385 ### ### 0.0
2010-Nov-24 Wed 0.4 0.4 ### 0.385 7.2 7.2 0.0
2010-Nov-23 Tue ### 0.4 ### 0.4 ### ### 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 89,478 0 19.5 19.5 0.0
2010-Nov-18 Thu ### 0.41 ### 0.4 324,159 66,452 21.1 21.1 0.0
2010-Nov-17 Wed 0.4 ### ### ### ### ### 0.0
2010-Nov-16 Tue ### 0.42 ### 0.42 444,126 ### ### ### ###
2010-Nov-15 Mon 0.375 0.385 0.375 0.385 188,824 71,753 86.1 86.1 0.0
2010-Nov-12 Fri 0.375 0.375 0.375 0.375 ### ### ###
2010-Nov-11 Thu ### ### ### ### 0 0.0
2010-Nov-10 Wed 0.4 0.4 0.375 ### 8.2 8.2 0.0
2010-Nov-09 Tue 0.4 0.42 0.4 ### 357,957 ### 79.4 79.4 0.0
2010-Nov-08 Mon 0.375 0.4 0.375 0.4 241,481 93,573 ### ### 0.0
2010-Nov-05 Fri 0.375 ### 0.375 0.375 65.9 65.9 ###
2010-Nov-04 Thu ### ### ### 0.375 145,481 0 22.9 22.9 ###
2010-Nov-03 Wed 0.385 0.385 ### ### 76,458 ### ### ### 0.0
2010-Nov-02 Tue 0.385 0.385 0.385 0.385 69.6 69.6 0.0
2010-Nov-01 Mon 0.41 0.41 0.385 0.385 ### ### 0.0
2010-Oct-29 Fri ### 0.41 ### ### ### ### 0.0
2010-Oct-28 Thu 0.4 0.41 0.4 0.41 488,547 ### ### ### ###
2010-Oct-27 Wed 0.4 0.4 ### ### ### ### 0.0
2010-Oct-26 Tue 0.4 0.4 ### 0.4 71.6 71.6 0.0
2010-Oct-25 Mon ### 0.4 ### ### 86.7 86.7 0.0
2010-Oct-22 Fri 0.385 0.385 ### ### 20.2 20.2 0.0
2010-Oct-21 Thu 0.4 0.4 ### 0.4 69.5 69.5 0.0
2010-Oct-20 Wed 0.4 0.4 ### 0.4 ### ### 0.0
2010-Oct-19 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2010-Oct-18 Mon 0.425 0.425 0.4 0.42 30.1 30.1 ###
2010-Oct-15 Fri 0.425 0.425 0.42 0.425 ### ### ###
2010-Oct-14 Thu 0.42 0.43 0.41 0.425 ### ### ###
2010-Oct-13 Wed 0.42 0.43 0.42 0.42 ### ### ###
2010-Oct-12 Tue 0.43 0.43 0.42 0.42 24.3 24.3 ###
2010-Oct-11 Mon 0.4 0.45 0.4 0.43 316,073 ### 93.5 93.5 ###
2010-Oct-08 Fri ### 0.4 ### 0.4 ### ### 0.0
2010-Oct-07 Thu ### ### ### ### 522,221 0 ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 8.9 8.9 0.0
2010-Oct-05 Tue ### ### ### ### 23.6 23.6 0.0
2010-Oct-04 Mon ### 0.375 ### 0.375 102,077 ### ### ### ###
2010-Oct-01 Fri ### ### ### ### ### ### 0.0
2010-Sep-30 Thu ### 0.385 ### 0.385 92.4 92.4 0.0
2010-Sep-29 Wed ### 0.385 ### ### 185,684 35,744 ### ### 0.0
2010-Sep-28 Tue 0.375 0.375 ### ### 371,847 69,721 ### ### 0.0
2010-Sep-27 Mon 0.375 0.375 0.375 0.375 ### ### ###
2010-Sep-24 Fri 0.4 0.4 0.4 0.4 138,989 ### 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### 0.4 ### ### 0.0
2010-Sep-22 Wed ### 0.4 ### ### 22.1 22.1 0.0
2010-Sep-21 Tue ### ### 0.375 ### ### ### 0.0
2010-Sep-20 Mon 0.4 0.4 ### ### 125,925 25,185 5.8 5.8 0.0
2010-Sep-17 Fri ### ### ### ### 13.3 13.3 0.0
2010-Sep-16 Thu ### ### ### ### 11.8 11.8 0.0
2010-Sep-15 Wed ### 0.425 ### ### 65.9 65.9 0.0
2010-Sep-14 Tue 0.4 ### 0.4 ### 77.2 77.2 0.0
2010-Sep-13 Mon 0.4 0.41 ### ### 472,659 ### ### ### 0.0
2010-Sep-10 Fri 0.4 0.4 ### ### ### ### 0.0
2010-Sep-09 Thu 0.4 0.41 0.4 0.41 83.3 83.3 ###
2010-Sep-08 Wed ### ### ### ### 5.1 5.1 0.0
2010-Sep-07 Tue 0.42 0.42 0.4 0.42 70.9 70.9 ###
2010-Sep-06 Mon 0.42 0.42 0.42 0.42 63.6 63.6 ###
2010-Sep-03 Fri ### ### ### ### 65.9 65.9 0.0
2010-Sep-02 Thu ### 0.4 ### 0.4 95.0 95.0 0.0
2010-Sep-01 Wed ### ### ### ### 59.3 59.3 0.0
2010-Aug-31 Tue 0.385 0.4 ### 0.4 ### ### 0.0
2010-Aug-30 Mon 0.42 0.42 ### 0.4 ### ### 0.0
2010-Aug-27 Fri 0.4 0.4 0.4 0.4 0 0.0
2010-Aug-26 Thu ### 0.4 ### 0.4 ### ### 0.0
2010-Aug-25 Wed 0.4 0.4 ### ### 179,454 ### 3.3 3.3 0.0
2010-Aug-24 Tue 0.42 0.42 ### ### 181,788 38,175 4.3 4.3 0.0
2010-Aug-23 Mon 0.42 0.42 ### ### 24.4 24.4 0.0
2010-Aug-20 Fri 0.43 0.45 0.41 0.45 93.5 93.5 0.0
2010-Aug-19 Thu 0.43 ### 0.43 0.43 ### ### ###
2010-Aug-18 Wed 0.42 0.42 0.41 0.41 17.6 17.6 ###
2010-Aug-17 Tue 0.43 0.43 0.43 0.43 0 ###
2010-Aug-16 Mon 0.42 0.43 0.41 0.43 85.1 85.1 ###
2010-Aug-13 Fri 0.44 0.44 0.42 0.42 ### ### ###
2010-Aug-12 Thu 0.42 0.42 0.4 0.4 198,059 ### 7.0 7.0 0.0
2010-Aug-11 Wed 0.46 0.46 0.43 0.43 5.7 5.7 ###
2010-Aug-10 Tue 0.47 0.475 0.46 0.46 208,555 ### ### ### 0.0
2010-Aug-09 Mon 0.49 0.49 0.485 0.49 61.3 61.3 ###
2010-Aug-06 Fri 0.49 0.49 0.46 0.47 ### ### ###
2010-Aug-05 Thu 0.42 0.49 0.42 0.49 ### ### ###
2010-Aug-04 Wed ### 0.4 ### 0.4 ### ### 0.0
2010-Aug-03 Tue 0.4 0.4 ### ### 68,976 ### ### ### 0.0
2010-Aug-02 Mon 0.4 0.4 ### ### 3.1 3.1 0.0
2010-Jul-30 Fri ### 0.41 ### ### 471,427 96,642 ### ### 0.0
2010-Jul-29 Thu 0.4 0.4 ### ### ### ### 0.0
2010-Jul-28 Wed ### 0.41 ### ### 13.0 13.0 0.0
2010-Jul-27 Tue 0.425 0.43 ### ### ### ### 0.0
2010-Jul-26 Mon 0.4 0.425 0.4 0.425 95.6 95.6 ###
2010-Jul-23 Fri ### 0.42 ### 0.42 ### ### ###
2010-Jul-22 Thu ### 0.4 ### 0.4 152,950 ### 86.7 86.7 0.0
2010-Jul-21 Wed 0.4 0.4 ### 0.4 72.5 72.5 0.0
2010-Jul-20 Tue 0.4 ### 0.4 0.4 179,071 ### ### ### 0.0
2010-Jul-19 Mon ### 0.4 ### 0.4 93.9 93.9 0.0
2010-Jul-16 Fri ### ### ### ### 87.5 87.5 0.0
2010-Jul-15 Thu ### ### ### ### 62,758 0 8.4 8.4 0.0
2010-Jul-14 Wed 0.41 0.42 ### ### 9.0 9.0 0.0
2010-Jul-13 Tue ### 0.42 0.41 0.41 ### ### ###
2010-Jul-12 Mon ### ### 0.4 ### ### ### 0.0
2010-Jul-09 Fri ### ### ### 0.4 19.5 19.5 0.0
2010-Jul-08 Thu 0.41 0.41 0.4 0.41 70.4 70.4 ###
2010-Jul-07 Wed ### ### 0.385 ### 86.3 86.3 0.0
2010-Jul-06 Tue 0.4 0.41 ### ### 6.4 6.4 0.0
2010-Jul-05 Mon ### ### ### ### 0 0.0
2010-Jul-02 Fri ### ### ### ### 70.8 70.8 0.0
2010-Jul-01 Thu 0.375 ### ### ### 76.5 76.5 0.0
2010-Jun-30 Wed ### 0.375 ### 0.375 143,178 26,845 ### ### ###
2010-Jun-29 Tue 0.375 0.41 0.355 0.41 ### ### ###
2010-Jun-28 Mon 0.375 0.4 0.375 ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 91.3 91.3 0.0
2010-Jun-24 Thu 0.4 0.4 ### 0.4 78.0 78.0 0.0
2010-Jun-23 Wed 0.4 0.42 0.385 0.4 ### ### 0.0
2010-Jun-22 Tue 0.44 0.44 0.4 0.425 15.4 15.4 ###
2010-Jun-21 Mon 0.445 0.445 0.43 0.44 363,121 ### ### ### ###
2010-Jun-18 Fri 0.45 0.45 0.45 0.45 87,775 ### ### ### 0.0
2010-Jun-17 Thu ### 0.47 0.45 0.46 27.1 27.1 0.0
2010-Jun-16 Wed 0.45 0.47 0.45 0.47 ### ### ###
2010-Jun-15 Tue 0.46 0.46 0.45 0.45 20.6 20.6 0.0
2010-Jun-11 Fri 0.45 0.48 0.45 0.45 71.0 71.0 0.0
2010-Jun-10 Thu 0.46 0.46 0.45 0.45 12.9 12.9 0.0
2010-Jun-09 Wed 0.455 0.455 0.44 0.44 63,575 28,449 ### ### ###
2010-Jun-08 Tue ### 0.45 ### 0.45 87.8 87.8 0.0
2010-Jun-07 Mon 0.46 0.46 0.425 0.425 2.6 2.6 ###
2010-Jun-04 Fri 0.475 0.475 0.46 0.46 ### ### 0.0
2010-Jun-03 Thu 0.46 0.48 0.46 0.48 91.7 91.7 0.0
2010-Jun-02 Wed 0.47 0.48 0.45 0.46 22.4 22.4 0.0
2010-Jun-01 Tue 0.48 0.48 0.47 0.475 ### ### ###
2010-May-31 Mon 0.48 0.5 0.48 0.5 65,272 31,983 91.7 91.7 0.0
2010-May-28 Fri 0.47 0.49 0.47 0.48 254,988 ### ### ### 0.0
2010-May-27 Thu 0.48 0.48 0.45 0.47 15.3 15.3 ###
2010-May-26 Wed 0.48 0.49 0.48 0.48 ### ### 0.0
2010-May-25 Tue 0.51 0.51 0.48 0.48 241,645 ### ### ### 0.0
2010-May-24 Mon 0.45 0.485 0.45 0.485 94.5 94.5 0.0
2010-May-21 Fri 0.44 0.44 0.4 0.42 98,578 ### 10.8 10.8 ###
2010-May-20 Thu 0.49 0.49 0.45 0.45 ### ### 0.0
2010-May-19 Wed 0.49 0.49 0.48 0.48 ### ### 0.0
2010-May-18 Tue 0.5 0.5 0.48 0.5 395,885 193,983 ### ### 0.0
2010-May-17 Mon 0.51 0.51 0.49 0.49 79,077 ### ### ### ###
2010-May-14 Fri 0.5 0.52 0.485 0.52 88.7 88.7 0.0
2010-May-13 Thu 0.52 0.52 0.48 0.48 167,458 83,729 ### ### 0.0
2010-May-12 Wed 0.54 0.54 0.5 0.5 148,880 ### 3.8 3.8 0.0
2010-May-11 Tue 0.58 0.58 0.53 0.53 470,272 ### 5.2 5.2 0.0
2010-May-10 Mon ### 0.585 0.55 0.555 12.2 12.2 ###
2010-May-07 Fri 0.5 ### 0.5 ### 495,721 ### ### ### 0.0
2010-May-06 Thu 0.56 0.575 ### 0.53 ### ### 0.0
2010-May-05 Wed ### 0.58 0.44 0.555 ### ### ###
2010-May-04 Tue ### ### 0.52 0.54 ### ### 0.0
2010-May-03 Mon ### ### ### ### 738,558 0 3.3 3.3 0.0
2010-Apr-30 Fri 0.8 0.8 0.645 ### 6,238,244 ### 0.6 0.6 0.0


<< Previous 1 2
     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 2025-05-22 19:26:59 thru 2025-05-22 19:27:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000