Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-19 05:16:38 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ESS) ESSA AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for ESS    Basic Next Section


Company Details for (ESS) ESSA AUSTRALIA LIMITED

Listing CodeESS
Listing NameESSA AUSTRALIA LIMITED
GICS SectorCapital Goods
ISIN NameESSA AUSTRALIA
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ESS9


Maximum Price date available .. Wednesday 18th July 2018
Latest price with VOLUME for ESS .. Thursday 10th March 2011

ESS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ESS    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ESS) ESSA AUSTRALIA LIMITED
DateOpenHighLowCloseVolume
2011-04-070.590.590.590.590
2011-04-060.590.590.590.590
2011-04-050.590.590.590.590
2011-04-040.590.590.590.590
2011-04-010.590.590.590.590
2011-03-310.590.590.590.590
2011-03-300.590.590.590.590
2011-03-290.590.590.590.590
2011-03-280.590.590.590.590
2011-03-250.590.590.590.590
2011-03-240.590.590.590.590
2011-03-230.590.590.590.590
2011-03-220.590.590.590.590
2011-03-210.590.590.590.590
2011-03-180.590.590.590.590
2011-03-170.590.590.590.590
2011-03-160.590.590.590.590
2011-03-150.590.590.590.590
2011-03-140.590.590.590.590
2011-03-110.590.590.590.590
2011-03-100.590.590.590.59###
2011-03-090.590.590.590.590
2011-03-080.590.590.590.590
2011-03-070.590.590.590.590
2011-03-040.590.590.590.59###
2011-03-03######0.590.59###
2011-03-02############0
2011-03-01############0
2011-02-28############0
2011-02-25############0
2011-02-24###############
2011-02-23############0
2011-02-22############0
2011-02-21###############
2011-02-18############0
2011-02-17############0
2011-02-16############0
2011-02-15###############
2011-02-14############0
2011-02-11###############
2011-02-10############158341
2011-02-090.730.740.730.74###
2011-02-080.740.740.720.72###
2011-02-07###0.740.730.74###
2011-02-04############3243
2011-02-030.7250.730.7250.73###
2011-02-020.720.720.720.72###
2011-02-010.7250.7250.7250.725###
2011-01-31###0.72###0.72538227
2011-01-28######0.710.71###
2011-01-27###0.72###0.7238277
2011-01-25###0.72###0.72###
2011-01-240.71###0.71######
2011-01-21###############
2011-01-20###############
2011-01-19###############
2011-01-180.720.72#########
2011-01-170.720.720.720.72###
2011-01-14############164746
2011-01-130.710.710.710.7174
2011-01-12###############
2011-01-110.720.720.71###102671
2011-01-100.7250.7250.7250.725###
2011-01-070.7250.7250.7250.725###
2011-01-060.7250.7250.7250.725134279
2011-01-050.7250.7250.7250.7250
2011-01-040.7250.7250.7250.725###
2010-12-310.7250.7250.7250.725###
2010-12-300.730.730.7250.725###
2010-12-290.730.730.730.7315544
2010-12-240.7250.7250.7250.7250
2010-12-230.7250.7250.7250.725144371
2010-12-220.730.730.7250.72516341
2010-12-210.7250.7250.7250.725449752
2010-12-200.7250.7250.7250.72570321
2010-12-170.730.730.7250.725###
2010-12-160.7250.730.7250.72547655
2010-12-150.730.730.7250.725###
2010-12-140.7250.730.7250.73111686
2010-12-130.730.730.7250.725181254
2010-12-100.7250.7250.7250.725###
2010-12-090.7250.730.720.725345742
2010-12-080.7250.730.720.725138750
2010-12-070.7250.730.720.72457778
2010-12-060.720.725###0.72920271
2010-12-030.550.550.550.55###
2010-12-020.530.530.530.53###
2010-12-010.530.530.530.5313475
2010-11-300.530.530.530.53###
2010-11-29######0.530.53###
2010-11-26###0.54######39526
2010-11-250.550.550.550.550
2010-11-240.550.550.550.550
2010-11-23###0.55###0.55###
2010-11-22######0.530.53###
2010-11-190.550.550.5450.545###
2010-11-180.540.550.540.55###
2010-11-17######0.525######
2010-11-160.540.540.540.540
2010-11-150.540.540.540.54###
2010-11-120.53###0.53######
2010-11-110.5250.5250.5250.5251484
2010-11-100.5250.5250.520.52536175
2010-11-090.550.550.520.54###
2010-11-080.550.550.550.55###
2010-11-050.520.570.520.56###
2010-11-040.51###0.51######
2010-11-030.510.520.510.52###
2010-11-02###0.52###0.52###
2010-11-010.5250.5250.50.582745
2010-10-290.5250.5250.5250.5250
2010-10-280.5250.5250.5250.5250
2010-10-270.520.5250.520.525###
2010-10-260.520.520.520.520
2010-10-250.510.520.510.52###
2010-10-220.520.520.510.5126270
2010-10-21###0.52###0.529474
2010-10-200.520.520.50.5253479
2010-10-190.530.540.520.5445144
2010-10-18###0.550.520.52###
2010-10-150.475###0.475######
2010-10-140.4550.470.4550.47###
2010-10-130.440.460.440.46###
2010-10-120.420.430.420.43221227
2010-10-110.3850.425###0.42211375
2010-10-08###0.40.3850.3852350
2010-10-07############0
2010-10-060.375############
2010-10-050.3850.3850.3750.37515625
2010-10-040.3850.3850.3850.3851778
2010-10-010.3750.3850.3750.385###
2010-09-30###############
2010-09-290.40.40.40.40
2010-09-280.40.40.40.40
2010-09-270.40.40.40.40
2010-09-240.40.40.40.4###
2010-09-230.420.420.40.4###
2010-09-220.420.420.40.4###
2010-09-210.4250.4250.410.4194740
2010-09-200.4250.425###0.42555879
2010-09-170.410.4250.40.42207780
2010-09-160.4250.430.40.4###
2010-09-150.40.410.4######
2010-09-14###0.40.3850.4###
2010-09-13###0.41#########
2010-09-10############209826
2010-09-09############29370
2010-09-08###############
2010-09-07############0
2010-09-06###############
2010-09-03###############
2010-09-020.325###0.325######
2010-09-01###############
2010-08-310.3450.3450.3450.3450
2010-08-30###0.3450.3250.34590023
2010-08-27###0.3450.3250.325###
2010-08-26###0.345###0.345594778
2010-08-250.325###0.325######
2010-08-24###############
2010-08-23############587255
2010-08-200.26###0.26######
2010-08-190.210.210.210.210
2010-08-180.210.210.210.21###
2010-08-170.220.220.220.220
2010-08-160.220.220.220.220
2010-08-130.220.220.220.22###
2010-08-120.22###0.22###71150
2010-08-110.230.250.230.25###
2010-08-100.2250.230.2250.23###
2010-08-09###############
2010-08-060.220.220.220.22###
2010-08-050.220.220.220.22###
2010-08-040.210.23###0.23###
2010-08-030.220.220.220.22###
2010-08-020.220.220.220.220
2010-07-300.220.220.220.22###
2010-07-290.210.220.210.22###
2010-07-280.20.20.20.214579
2010-07-270.210.210.20.264021
2010-07-260.210.210.210.210
2010-07-230.20.210.1850.21###
2010-07-22############0
2010-07-21############42084
2010-07-20############70920
2010-07-19############0
2010-07-16############0
2010-07-15###############
2010-07-140.1750.1750.1750.175###
2010-07-130.1750.1750.1750.175###
2010-07-120.1750.1750.1750.1750
2010-07-090.1750.1750.1750.175###
2010-07-080.1750.1750.1750.175###
2010-07-070.1750.1750.1750.1750
2010-07-060.1750.1750.1750.175###
2010-07-050.1750.1750.1750.175###
2010-07-020.1750.1750.1750.175###
2010-07-010.1750.1750.1750.175###
2010-06-30###############
2010-06-29######0.1750.175###
2010-06-28###0.185#########
2010-06-25###0.185###0.185###
2010-06-24############0
2010-06-23###############
2010-06-22############0
2010-06-21###############
2010-06-180.1850.1850.1850.1850
2010-06-170.1850.1850.1850.185###
2010-06-160.185###0.185######
2010-06-150.1850.185###0.185848574
2010-06-110.1850.1850.1850.185###
2010-06-10###############
2010-06-090.1750.1750.1750.175###
2010-06-08############0
2010-06-07###############
2010-06-040.1750.175#########
2010-06-03###############
2010-06-020.1750.1750.1750.1750
2010-06-010.1750.1750.1750.17538484
2010-05-310.1850.1850.175######
2010-05-280.175###0.175######
2010-05-27############142481
2010-05-26###############
2010-05-250.1750.175#########
2010-05-24###0.175###0.175###
2010-05-21###0.175###0.175233085
2010-05-20###############
2010-05-19###0.185#########
2010-05-18###############
2010-05-17###############
2010-05-14############0
2010-05-13###############
2010-05-12###############
2010-05-11###0.185###0.185###
2010-05-10############0
2010-05-07############43359
2010-05-06############108746
2010-05-05#########0.2###
2010-05-04###############
2010-05-030.210.21#########
2010-04-300.210.220.210.22###
2010-04-290.220.220.210.21###
2010-04-280.220.220.220.22###
2010-04-270.23###0.23######
2010-04-23###0.23###0.23###
2010-04-22###############
2010-04-21############0
2010-04-200.220.220.2###232328
2010-04-19######0.230.23###
2010-04-160.230.230.230.23###
2010-04-150.230.230.230.230
2010-04-140.230.230.230.230
2010-04-130.230.230.2250.23###
2010-04-120.220.220.210.22###
2010-04-090.230.230.230.23###
2010-04-080.2250.230.2250.23###
2010-04-070.230.230.230.23###
2010-04-060.230.230.230.230
2010-04-010.230.230.2250.23###
2010-03-310.240.240.2250.23###
2010-03-300.230.240.23###50222
2010-03-290.23###0.23######
2010-03-260.2250.2250.2250.225###
2010-03-250.2250.230.2250.23###
2010-03-240.2250.2250.2250.225###
2010-03-230.230.230.2250.225###
2010-03-220.230.230.230.23###
2010-03-190.240.240.240.24###
2010-03-180.240.240.240.2425474
2010-03-170.230.230.230.230
2010-03-160.230.230.230.2344689
2010-03-150.230.230.230.2313246
2010-03-120.2250.230.2250.2328454
2010-03-11############0
2010-03-100.220.22#########
2010-03-090.220.220.220.2226750
2010-03-080.210.2250.210.22###
2010-03-050.20.20.20.2###
2010-03-040.20.20.20.2###
2010-03-030.20.20.20.2###
2010-03-020.220.220.20.220550
2010-03-010.220.2250.220.2245450
2010-02-260.210.210.210.210
2010-02-250.210.210.210.210
2010-02-240.210.210.210.21###
2010-02-230.230.230.210.21###
2010-02-220.210.230.210.2381450
2010-02-19###0.2###0.280776
2010-02-18###############
2010-02-17###############
2010-02-16###############
2010-02-15###############
2010-02-12############63971
2010-02-11###############
2010-02-10###############
2010-02-09###############
2010-02-08###0.225#########
2010-02-050.230.230.230.230
2010-02-040.230.230.230.238370
2010-02-03############0
2010-02-02############21840
2010-02-01############69052
2010-01-29###############
2010-01-280.210.210.210.21###
2010-01-270.220.220.220.22###
2010-01-250.210.220.210.2220873
2010-01-220.210.220.210.2290441
2010-01-210.2250.225###0.21###
2010-01-200.230.2450.2250.225###
2010-01-190.220.225###0.225122870
2010-01-180.2250.2250.220.2270550
2010-01-150.220.220.220.22###
2010-01-14###0.23###0.2231350
2010-01-130.230.230.20.21###
2010-01-120.2550.255###0.22###
2010-01-110.26###0.26######
2010-01-080.230.260.220.26###
2010-01-070.21###0.21######
2010-01-060.230.27#########
2010-01-05######0.2250.225###
2010-01-040.230.230.230.23###
2009-12-310.230.230.230.230
2009-12-300.230.230.230.23###
2009-12-290.220.2450.220.22###
2009-12-240.20.2###0.2###
2009-12-230.20.20.20.2###
2009-12-220.220.220.220.220
2009-12-210.220.220.220.22###
2009-12-180.220.220.220.220
2009-12-170.220.220.220.220
2009-12-160.220.220.220.22###
2009-12-15###0.22######39624
2009-12-140.20.20.20.2###
2009-12-110.20.20.20.2###
2009-12-100.220.220.20.2###
2009-12-090.21###0.2######
2009-12-080.220.220.220.22###
2009-12-070.220.220.220.22###
2009-12-040.2250.225######211183
2009-12-030.280.280.2######
2009-12-020.3250.3250.280.2896277
2009-12-010.285###0.285######
2009-11-300.270.280.270.28###
2009-11-270.2750.280.270.27590229
2009-11-260.270.275###0.275###
2009-11-250.290.290.280.28###
2009-11-24###############
2009-11-23############20183
2009-11-20############0
2009-11-19############69920
2009-11-18###############
2009-11-17############0
2009-11-16###############
2009-11-13###############
2009-11-12############0
2009-11-11############0
2009-11-10###############
2009-11-09############0
2009-11-06###############
2009-11-050.40.4#########
2009-11-040.410.410.410.410
2009-11-030.410.410.410.412450
2009-11-020.430.430.410.41###
2009-10-300.430.4450.430.44###
2009-10-29###############
2009-10-280.4#########28125
2009-10-270.440.440.440.44###
2009-10-260.440.440.440.44###
2009-10-230.460.460.460.46###
2009-10-220.450.45######34083
2009-10-21############0
2009-10-20############79084
2009-10-19######0.3750.37532140
2009-10-16######0.355######
2009-10-15###############
2009-10-14######0.3550.355###
2009-10-13############0
2009-10-12############140027
2009-10-09###############
2009-10-08###############
2009-10-07###############
2009-10-060.28###0.28######
2009-10-050.2850.290.2850.2915183
2009-10-02###############
2009-10-01######0.290.29###
2009-09-30############37989
2009-09-290.29###0.29######
2009-09-280.290.290.290.29###
2009-09-250.29###0.29###114040
2009-09-240.29###0.29######
2009-09-23###############
2009-09-220.2750.280.2750.275###
2009-09-210.2850.285###0.28###
2009-09-18###############
2009-09-170.26###0.26######
2009-09-160.2550.260.250.255###
2009-09-150.260.260.260.26###
2009-09-140.250.250.250.25###
2009-09-110.250.250.250.2593953
2009-09-100.240.250.240.245###
2009-09-090.2250.240.220.22###
2009-09-08###############
2009-09-0700000
2009-09-040.220.22######134329
2009-09-030.230.230.230.23###
2009-09-020.230.23#########
2009-09-01###############
2009-08-310.2250.2250.2250.225###
2009-08-280.225###0.225######
2009-08-270.240.240.240.2415040
2009-08-260.240.240.240.24###
2009-08-250.240.240.240.24###
2009-08-240.250.250.2250.25###
2009-08-210.250.2750.250.2563188
2009-08-200.2450.250.2250.245###
2009-08-190.230.2450.230.245###
2009-08-18######0.230.23###
2009-08-170.250.250.250.250
2009-08-140.2450.250.2450.25###
2009-08-130.240.25###0.25###
2009-08-120.280.280.2450.245###
2009-08-110.260.280.260.28###
2009-08-100.2550.260.2550.26###
2009-08-070.250.2550.2450.24557723
2009-08-060.270.270.2550.25587021
2009-08-050.28###0.280.28###
2009-08-040.260.280.260.27###
2009-08-030.2250.250.2250.25###
2009-07-31#########0.2###
2009-07-30###0.185###0.185###
2009-07-29############0
2009-07-28###############
2009-07-27###############
2009-07-240.155###0.155######
2009-07-230.155###0.1550.155###
2009-07-22############0
2009-07-21###############
2009-07-20############0
2009-07-170.1450.145######347540
2009-07-16###############
2009-07-15#########0.14547886
2009-07-14############45625
2009-07-13###############
2009-07-10###############
2009-07-09###############
2009-07-08############0
2009-07-07############223941
2009-07-06############86945
2009-07-03############20150
2009-07-02###############
2009-07-01###############
2009-06-30###0.175#########
2009-06-29############42455
2009-06-26############0
2009-06-25###0.175#########
2009-06-240.1550.1550.1550.155###
2009-06-23############456728
2009-06-22###############
2009-06-190.230.23#########
2009-06-180.250.250.230.23###
2009-06-170.250.250.250.25###
2009-06-160.2550.2550.250.2532584
2009-06-150.2550.2550.250.255###
2009-06-120.270.270.23###43688
2009-06-110.260.260.260.2615927
2009-06-100.260.260.260.2630145
2009-06-090.250.250.250.25###
2009-06-050.260.260.260.26###
2009-06-040.260.260.250.25###
2009-06-030.280.2850.260.2666542
2009-06-020.260.260.260.26###
2009-06-010.2450.250.2450.25###
2009-05-290.2550.2550.240.2411250
2009-05-280.230.230.230.23###
2009-05-270.230.230.230.23###
2009-05-260.230.230.230.23###
2009-05-250.250.250.23###97175
2009-05-220.2550.2550.250.2546125
2009-05-210.270.270.2550.25550350
2009-05-200.2550.2550.2550.255###
2009-05-19############0
2009-05-18###############
2009-05-150.29###0.29######
2009-05-140.2550.2550.2550.2550
2009-05-13######0.2550.255###
2009-05-12############142579
2009-05-11###############
2009-05-080.2450.250.2450.25###
2009-05-07###0.24###0.23###
2009-05-060.210.210.210.21###
2009-05-05############0
2009-05-04############0
2009-05-01############0
2009-04-30######0.2###69346
2009-04-290.220.220.220.220
2009-04-280.2250.2250.220.22###
2009-04-27###0.210.20.21###
2009-04-240.20.20.20.2###
2009-04-230.20.24###0.2###
2009-04-220.2######0.2###
2009-04-21######0.20.2203340
2009-04-20############0
2009-04-17############103277
2009-04-160.290.290.290.29109283
2009-04-150.2750.275#########
2009-04-140.2750.2750.2750.275###
2009-04-090.290.290.290.290
2009-04-080.290.290.290.290
2009-04-070.290.290.290.29###
2009-04-060.290.290.290.29###
2009-04-030.290.290.290.290
2009-04-02######0.290.29###
2009-04-010.3450.3450.2550.255###
2009-03-31###############
2009-03-30############0
2009-03-27###############
2009-03-26###############
2009-03-25######0.345######
2009-03-240.29###0.29###74656
2009-03-230.2750.2750.2750.275###
2009-03-20############2274
2009-03-190.220.250.220.25###
2009-03-180.20.20.20.217759
2009-03-170.1750.1750.1750.1750
2009-03-160.1750.1750.1750.175###
2009-03-130.1750.1750.1750.17512320
2009-03-12############0
2009-03-11###############
2009-03-100.1750.1750.1750.175###
2009-03-090.1750.1750.1750.175###
2009-03-06############8845
2009-03-05############14480
2009-03-04###############
2009-03-03############19123
2009-03-020.185###0.185######
2009-02-27###############
2009-02-26###0.185###0.175###
2009-02-25###############
2009-02-24###############
2009-02-230.20.2######103874
2009-02-200.20.220.2###135580
2009-02-190.20.2###0.234146
2009-02-180.210.21#########
2009-02-170.210.210.210.21###
2009-02-160.210.210.210.21###
2009-02-130.20.20.20.2###
2009-02-120.20.20.20.281778
2009-02-110.20.20.20.228122
2009-02-10###############
2009-02-090.220.220.220.22###
2009-02-06###############
2009-02-050.2450.2450.2450.245###
2009-02-040.250.250.2450.24576848
2009-02-030.270.2750.250.275###
2009-02-020.2750.2750.2750.2750
2009-01-300.2750.2750.2750.275###
2009-01-290.2850.2850.280.289846
2009-01-280.2850.2850.2850.285###
2009-01-27######0.2850.285###
2009-01-230.3450.3450.3450.3450
2009-01-220.3450.3450.3450.3450
2009-01-210.3450.3450.3450.3450
2009-01-200.3450.3450.3450.345###
2009-01-190.3250.325#########
2009-01-16############0
2009-01-15######0.29######
2009-01-14############0
2009-01-13############46324
2009-01-12############52088
2009-01-09######0.290.29###
2009-01-080.280.280.280.280
2009-01-070.280.280.280.28###
2009-01-060.280.280.280.2823181
2009-01-050.290.290.2750.275###
2009-01-02###############
2008-12-31###############
2008-12-300.2750.2750.2750.275###
2008-12-290.2550.2550.2550.2550
2008-12-240.2550.2550.2550.255###
2008-12-230.280.280.250.275###
2008-12-220.290.290.290.290
2008-12-190.290.290.290.29###
2008-12-180.290.290.290.29###
2008-12-170.290.290.290.290
2008-12-160.2750.290.2750.2933775
2008-12-150.2850.2850.270.28241340
2008-12-12############2586
2008-12-110.29###0.2850.285###
2008-12-10############0
2008-12-09###############
2008-12-080.29###0.2850.28550871
2008-12-05######0.290.29###
2008-12-040.280.2850.280.28###
2008-12-030.285###0.2850.285###
2008-12-02###############
2008-12-01###############
2008-11-28###############
2008-11-27############0
2008-11-26###############
2008-11-25###############
2008-11-240.3550.355#########


     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 2018-07-19 05:16:38 thru 2018-07-19 05:16:38 GMT for 0 secs.
Page length category 2 - Current - 0, 00000