Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-May-20 09:05:00 AM 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

(ERC) EIRCOM HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for ERC    Limits Next Section


Company Details for (ERC) EIRCOM HOLDINGS LIMITED

Listing Code ERC
Listing Name EIRCOM HOLDINGS LIMITED
GICS Sector Diversified Financials
ISIN Name EIRCOM HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ERC5


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ERC .. Thursday 17th December 2009

ERC 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 0.5 5,120 ###
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

600 Days for (ERC) EIRCOM HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-8.842
2010-Jan-05 Tue 0.545 0.545 0.545 0.545 0 0.0
2010-Jan-04 Mon 0.545 0.545 0.545 0.545 0 0.0
2009-Dec-31 Thu 0.545 0.545 0.545 0.545 0 0.0
2009-Dec-30 Wed 0.545 0.545 0.545 0.545 0 0.0
2009-Dec-29 Tue 0.545 0.545 0.545 0.545 0 0.0
2009-Dec-24 Thu 0.545 0.545 0.545 0.545 0 0.0
2009-Dec-23 Wed 0.545 0.545 0.545 0.545 0 0.0
2009-Dec-22 Tue 0.545 0.545 0.545 0.545 0 0.0
2009-Dec-21 Mon 0.545 0.545 0.545 0.545 0 0.0
2009-Dec-18 Fri 0.545 0.545 0.545 0.545 0 0.0
2009-Dec-17 Thu 0.54 0.545 0.54 0.545 2,645,083 1,434,957 76.7 76.7 0.0
2009-Dec-16 Wed 0.54 0.545 0.54 0.54 ### ### 0.0
2009-Dec-15 Tue ### 0.545 ### 0.54 74.5 74.5 0.0
2009-Dec-14 Mon ### 0.54 ### 0.54 ### ### 0.0
2009-Dec-11 Fri 0.54 0.54 ### ### 928,786 250,772 ### ### 0.0
2009-Dec-10 Thu ### 0.54 ### ### 76.7 76.7 0.0
2009-Dec-09 Wed 0.53 ### 0.53 0.53 157,952 41,857 ### ### 0.0
2009-Dec-08 Tue ### 0.54 ### 0.54 80.7 80.7 0.0
2009-Dec-07 Mon ### ### 0.53 ### 78.0 78.0 0.0
2009-Dec-04 Fri ### 0.54 ### ### 632,426 170,755 73.1 73.1 0.0
2009-Dec-03 Thu 0.53 0.54 0.53 0.53 ### ### 0.0
2009-Dec-02 Wed ### ### 0.53 0.53 28.8 28.8 0.0
2009-Dec-01 Tue ### 0.54 0.53 0.53 411,373 220,084 ### ### 0.0
2009-Nov-30 Mon ### ### 0.53 ### ### ### 0.0
2009-Nov-27 Fri ### 0.54 0.53 0.53 438,526 ### ### ### 0.0
2009-Nov-26 Thu ### 0.54 ### ### 433,041 116,921 73.8 73.8 0.0
2009-Nov-25 Wed 0.54 0.54 0.53 0.53 20.2 20.2 0.0
2009-Nov-24 Tue 0.54 0.54 ### 0.54 78.5 78.5 0.0
2009-Nov-23 Mon 0.53 0.54 0.53 ### 73.5 73.5 0.0
2009-Nov-20 Fri 0.53 ### 0.53 0.53 702,880 ### 71.2 71.2 0.0
2009-Nov-19 Thu 0.53 0.54 0.53 0.53 16,677,876 ### 74.0 74.0 0.0
2009-Nov-18 Wed ### 0.54 0.53 0.53 ### ### 0.0
2009-Nov-17 Tue 0.53 ### 0.53 0.53 79.8 79.8 0.0
2009-Nov-16 Mon 0.53 ### 0.53 ### 134,620 35,674 73.0 73.0 0.0
2009-Nov-13 Fri 0.54 0.54 0.53 0.53 1,092,189 584,321 16.0 16.0 0.0
2009-Nov-12 Thu 0.53 ### 0.53 ### 79.5 79.5 0.0
2009-Nov-11 Wed 0.52 0.55 0.52 0.53 81.0 81.0 0.0
2009-Nov-10 Tue 0.525 0.53 ### 0.525 70.3 70.3 0.0
2009-Nov-09 Mon ### 0.52 0.51 0.52 320,220 ### 66.9 66.9 0.0
2009-Nov-06 Fri 0.52 0.52 ### ### 1,314,686 ### 23.3 23.3 0.0
2009-Nov-05 Thu 0.52 0.525 0.52 0.525 81.1 81.1 0.0
2009-Nov-04 Wed 0.52 0.525 0.52 0.52 395,826 ### 73.1 73.1 0.0
2009-Nov-03 Tue 0.525 0.525 0.52 0.52 ### ### 0.0
2009-Nov-02 Mon 0.52 0.525 0.52 0.52 782,725 408,973 ### ### 0.0
2009-Oct-30 Fri 0.525 0.525 0.52 0.52 1,372,086 ### ### ### 0.0
2009-Oct-29 Thu 0.52 0.525 ### 0.525 2,165,622 568,475 86.8 86.8 0.0
2009-Oct-28 Wed 0.525 0.525 0.52 0.52 42.0 42.0 0.0
2009-Oct-27 Tue 0.52 0.525 0.52 0.525 859,428 449,051 85.4 85.4 0.0
2009-Oct-26 Mon 0.52 0.525 0.52 0.52 311,521 ### 70.3 70.3 0.0
2009-Oct-23 Fri 0.525 0.53 0.52 0.53 135,154 70,955 76.2 76.2 0.0
2009-Oct-22 Thu 0.52 0.525 0.52 0.52 ### ### 0.0
2009-Oct-21 Wed 0.52 0.525 ### 0.525 74.3 74.3 0.0
2009-Oct-20 Tue 0.52 0.525 0.52 0.52 ### ### 0.0
2009-Oct-19 Mon 0.52 0.525 0.52 0.52 409,841 214,141 72.5 72.5 0.0
2009-Oct-16 Fri 0.525 0.525 0.52 0.52 339,871 177,582 ### ### 0.0
2009-Oct-15 Thu 0.525 0.525 0.52 0.525 ### ### 0.0
2009-Oct-14 Wed 0.52 0.525 0.52 0.52 284,955 148,888 60.5 60.5 0.0
2009-Oct-13 Tue 0.52 0.525 ### 0.52 271,773 71,340 66.3 66.3 0.0
2009-Oct-12 Mon 0.52 0.53 0.52 0.525 77.2 77.2 0.0
2009-Oct-09 Fri ### 0.52 ### 0.52 74.4 74.4 0.0
2009-Oct-08 Thu 0.51 0.52 0.51 ### 67.7 67.7 0.0
2009-Oct-07 Wed 0.51 0.52 0.51 0.52 688,575 ### 77.6 77.6 0.0
2009-Oct-06 Tue 0.51 ### 0.51 0.51 74.7 74.7 ###
2009-Oct-05 Mon ### 0.51 ### 0.51 ### ### ###
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu 0.51 ### ### ### 905,981 0 33.0 33.0 0.0
2009-Sep-30 Wed ### 0.51 ### 0.51 ### ### ###
2009-Sep-29 Tue 0.51 ### ### 0.51 70.0 70.0 ###
2009-Sep-28 Mon ### 0.51 ### ### ### ### 0.0
2009-Sep-25 Fri ### 0.51 0.5 ### 3,295,583 ### ### ### 0.0
2009-Sep-24 Thu ### ### 0.5 ### ### ### 0.0
2009-Sep-23 Wed 0.51 ### 0.51 0.51 300,487 76,624 ### ### ###
2009-Sep-22 Tue 0.51 ### ### 0.51 2,210,584 0 ### ### ###
2009-Sep-21 Mon ### 0.52 ### 0.51 5,488,858 ### ### ### ###
2009-Sep-18 Fri ### 0.52 0.51 0.51 26.7 26.7 ###
2009-Sep-17 Thu 0.51 ### ### ### 2,562,326 0 69.0 69.0 0.0
2009-Sep-16 Wed ### ### ### ### 62.3 62.3 0.0
2009-Sep-15 Tue ### ### 1.285 ### ### ### 0.0
2009-Sep-14 Mon 1.25 ### 1.25 1.275 ### ### ###
2009-Sep-11 Fri 1.26 1.26 ### 1.25 3,102,772 1,954,746 29.0 29.0 ###
2009-Sep-10 Thu 1.29 ### 1.255 1.255 681,588 ### 15.1 15.1 ###
2009-Sep-09 Wed ### 1.26 1.2 1.245 1,372,340 1,687,978 ### ### 0.1
2009-Sep-08 Tue 1.25 1.26 1.24 1.25 1,089,782 1,362,227 61.4 61.4 ###
2009-Sep-07 Mon ### 1.26 ### ### 452,142 284,849 ### ### 0.0
2009-Sep-04 Fri 1.21 1.22 1.2 1.21 214,672 259,753 68.7 68.7 ###
2009-Sep-03 Thu 1.2 1.22 ### 1.22 306,148 186,750 ### ### 0.1
2009-Sep-02 Wed 1.2 ### ### 1.21 ### ### ###
2009-Sep-01 Tue 1.22 1.26 ### 1.2 ### ### 0.1
2009-Aug-31 Mon ### 1.22 ### 1.22 427,178 260,578 ### ### 0.1
2009-Aug-28 Fri ### 1.2 ### ### 564,543 338,725 25.5 25.5 0.0
2009-Aug-27 Thu ### ### 1.175 ### 124,525 73,158 70.1 70.1 0.0
2009-Aug-26 Wed ### 1.185 1.175 ### 1,025,579 1,210,183 61.8 61.8 0.0
2009-Aug-25 Tue ### ### 1.175 ### ### ### 0.0
2009-Aug-24 Mon ### ### 1.175 ### 657,459 386,257 ### ### 0.0
2009-Aug-21 Fri 1.185 1.185 1.175 1.175 847,487 ### ### ### ###
2009-Aug-20 Thu 1.185 1.185 ### ### ### ### 0.0
2009-Aug-19 Wed ### 1.185 ### ### 693,347 ### ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 72.0 72.0 0.0
2009-Aug-17 Mon ### 1.185 ### ### ### ### 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### 1.2 1.175 ### 311,585 ### 60.0 60.0 0.0
2009-Aug-12 Wed 1.2 1.22 ### ### 26.7 26.7 0.0
2009-Aug-11 Tue 1.22 1.22 1.2 1.21 ### ### ###
2009-Aug-10 Mon ### 1.23 ### 1.23 264,676 162,775 77.8 77.8 0.1
2009-Aug-07 Fri 1.2 ### 1.2 1.21 75.2 75.2 ###
2009-Aug-06 Thu ### 1.21 ### 1.2 ### ### 0.1
2009-Aug-05 Wed ### ### ### ### 0 0.0
2009-Aug-04 Tue ### ### ### ### 5,120 0 ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 10.0 10.0 0.0
2009-Jul-31 Fri 1.155 1.2 ### 1.125 556,982 334,189 ### ### ###
2009-Jul-30 Thu 1.22 1.22 ### ### 311,153 ### ### ### 0.0
2009-Jul-29 Wed 1.2 1.2 1.145 1.2 ### ### 0.1
2009-Jul-28 Tue 1.23 1.23 1.185 1.21 ### ### ###
2009-Jul-27 Mon 1.23 ### ### 1.225 80,878 0 ### ### 0.1
2009-Jul-24 Fri 1.28 1.28 ### 1.22 ### ### 0.1
2009-Jul-23 Thu 1.275 ### 1.24 1.245 247,427 ### 13.6 13.6 0.1
2009-Jul-22 Wed 1.24 1.325 1.24 1.27 213,557 273,886 ### ### ###
2009-Jul-21 Tue ### 1.25 ### ### 89,770 ### ### ### 0.0
2009-Jul-20 Mon 1.2 1.21 ### 1.2 165,250 99,976 ### ### 0.1
2009-Jul-17 Fri 1.22 1.23 ### ### 397,221 ### 8.8 8.8 0.0
2009-Jul-16 Thu 1.25 ### 1.225 1.25 422,954 259,059 71.4 71.4 ###
2009-Jul-15 Wed ### 1.23 1.175 1.23 284,024 ### 88.5 88.5 0.1
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### 1.185 1.155 ### 423,559 ### ### ### 0.0
2009-Jul-10 Fri ### 1.185 1.155 ### 231,658 ### 23.6 23.6 0.0
2009-Jul-09 Thu 1.175 ### ### ### 27.0 27.0 0.0
2009-Jul-08 Wed ### 1.24 1.155 1.175 74.4 74.4 ###
2009-Jul-07 Tue ### 1.23 ### 1.2 525,357 ### ### ### 0.1
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu 1.175 1.175 1.125 ### ### ### 0.0
2009-Jul-01 Wed ### 1.155 ### ### 391,627 ### ### ### 0.0
2009-Jun-30 Tue ### ### 1.145 1.145 449,554 ### ### ### ###
2009-Jun-29 Mon ### ### 1.155 1.155 641,528 370,482 ### ### 0.1
2009-Jun-26 Fri ### ### ### ### 484,450 0 87.8 87.8 0.0
2009-Jun-25 Thu ### ### ### ### 0 0.0
2009-Jun-24 Wed ### ### ### ### 20,751 0 ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 160,887 0 11.1 11.1 0.0
2009-Jun-22 Mon ### ### ### ### 341,857 0 97.3 97.3 0.0
2009-Jun-19 Fri 1.125 1.145 ### ### 24.8 24.8 0.0
2009-Jun-18 Thu ### 1.155 ### 1.155 ### ### 0.1
2009-Jun-17 Wed ### ### 1.085 ### 329,225 ### ### ### 0.0
2009-Jun-16 Tue 1.085 ### 1.085 ### ### ### 0.0
2009-Jun-15 Mon 1.125 1.2 ### ### ### ### 0.0
2009-Jun-12 Fri ### 1.2 ### ### 550,777 ### ### ### 0.0
2009-Jun-11 Thu 1.055 ### 1.055 1.075 113,750 ### 76.5 76.5 ###
2009-Jun-10 Wed ### ### ### ### 473,970 0 ### ### 0.0
2009-Jun-09 Tue ### ### ### 1.075 78.0 78.0 ###
2009-Jun-05 Fri 1.075 ### 1.075 1.085 74.3 74.3 0.1
2009-Jun-04 Thu ### ### 1.075 1.085 ### ### 0.1
2009-Jun-03 Wed ### ### 1.075 ### 225,451 121,179 61.7 61.7 0.0
2009-Jun-02 Tue 1.085 ### ### ### ### ### 0.0
2009-Jun-01 Mon ### ### ### ### 80.4 80.4 0.0
2009-May-29 Fri ### 1.085 ### 1.075 236,620 ### 65.7 65.7 ###
2009-May-28 Thu ### ### ### ### 525,648 0 ### ### 0.0
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue ### ### ### ### 690,225 0 ### ### 0.0
2009-May-25 Mon ### ### ### ### 75,071 0 83.5 83.5 0.0
2009-May-22 Fri ### ### ### ### 84.5 84.5 0.0
2009-May-21 Thu ### ### 1.075 ### 289,149 ### 74.6 74.6 0.0
2009-May-20 Wed ### ### ### ### 285,659 0 86.4 86.4 0.0
2009-May-19 Tue ### ### ### 1.075 ### ### ###
2009-May-18 Mon ### ### 1.055 ### 78.3 78.3 0.0
2009-May-15 Fri ### ### 1.075 ### ### ### 0.0
2009-May-14 Thu ### ### ### ### 0.0
2009-May-13 Wed ### ### ### ### 0.0
2009-May-12 Tue 1.155 ### ### ### 415,348 0 0.0
2009-May-11 Mon 1.175 ### ### 1.155 823,374 0 0.1
2009-May-08 Fri 1.055 ### 1.055 ### 0.0
2009-May-07 Thu ### ### 1.085 ### 607,028 ### 0.0
2009-May-06 Wed ### ### 1.085 ### 0.0
2009-May-05 Tue 1.2 1.2 ### ### 372,970 223,782 0.0
2009-May-04 Mon 1.2 1.2 1.125 1.2 119,041 138,385 0.1
2009-May-01 Fri ### 1.25 1.155 1.155 0.1
2009-Apr-30 Thu 1.2 1.2 ### 1.2 0.1

     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 2025-05-20 09:05:00 thru 2025-05-20 09:05:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000