Stock Trading: www.OzSuper.com Logo 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 Thu 24-Apr-25 09:13:33 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

(ESS) ESSENTIAL METALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for ESS    Limits Next Section


Company Details for (ESS) ESSENTIAL METALS LIMITED

Listing Code ESS
Listing Name ESSENTIAL METALS LIMITED
GICS Sector Materials
ISIN Name ESSA AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ESS9


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ESS .. Thursday 26th October 2023

ESS 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 0.076 1 0.0
MAX ### 35,711,081 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

150 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Nov-07 Tue 0.5 0.5 0.5 0.5 0 0.0
2023-Nov-06 Mon 0.5 0.5 0.5 0.5 0 0.0
2023-Nov-03 Fri 0.5 0.5 0.5 0.5 0 0.0
2023-Nov-02 Thu 0.5 0.5 0.5 0.5 0 0.0
2023-Nov-01 Wed 0.5 0.5 0.5 0.5 0 0.0
2023-Oct-31 Tue 0.5 0.5 0.5 0.5 0 0.0
2023-Oct-30 Mon 0.5 0.5 0.5 0.5 0 0.0
2023-Oct-27 Fri 0.5 0.5 0.5 0.5 0 0.0
2023-Oct-26 Thu 0.49 0.5 0.485 0.5 2,216,420 1,091,586 84.3 84.3 0.0
2023-Oct-25 Wed 0.47 ### 0.47 ### 2,264,771 532,221 ### ### 0.0
2023-Oct-24 Tue 0.45 0.47 0.45 0.46 938,222 431,582 82.9 82.9 0.0
2023-Oct-23 Mon 0.45 0.46 0.45 0.46 ### ### 0.0
2023-Oct-20 Fri ### 0.47 0.45 ### 1,294,171 ### ### ### 0.0
2023-Oct-19 Thu 0.475 0.475 0.46 ### 1,543,227 721,458 21.5 21.5 0.0
2023-Oct-18 Wed 0.48 0.48 ### 0.48 1,731,243 ### 71.8 71.8 0.0
2023-Oct-17 Tue 0.47 0.4875 0.47 0.48 86.6 86.6 0.0
2023-Oct-16 Mon 0.48 0.48 ### ### 1,424,970 ### 18.5 18.5 0.0
2023-Oct-13 Fri 0.485 0.49 0.48 0.49 1,150,973 558,221 80.7 80.7 ###
2023-Oct-12 Thu 0.49 0.5 0.48 0.5 1,612,948 790,344 83.7 83.7 0.0
2023-Oct-11 Wed 0.485 0.5 0.485 ### 1,837,880 905,155 ### ### 0.0
2023-Oct-10 Tue 0.475 0.485 0.475 0.485 81.2 81.2 0.0
2023-Oct-09 Mon 0.485 0.49 0.47 0.475 24.4 24.4 ###
2023-Oct-06 Fri 0.475 0.485 0.47 0.48 80.9 80.9 0.0
2023-Oct-05 Thu 0.4675 0.485 0.4675 0.48 530,155 252,486 ### ### 0.0
2023-Oct-04 Wed 0.48 0.48 ### 0.47 390,143 ### ### ### ###
2023-Oct-03 Tue ### ### 0.48 0.48 408,473 ### ### ### 0.0
2023-Oct-02 Mon 0.48 0.5 0.48 0.5 ### ### 0.0
2023-Sep-29 Fri 0.46 0.49 0.46 0.485 1,237,672 ### ### ### 0.0
2023-Sep-28 Thu 0.47 0.4725 0.45 0.455 1,650,677 761,374 13.7 13.7 0.0
2023-Sep-27 Wed ### 0.475 0.46 0.47 ### ### ###
2023-Sep-26 Tue 0.47 0.475 0.4675 0.475 ### ### ###
2023-Sep-25 Mon 0.47 0.47 ### 0.4675 30.7 30.7 ###
2023-Sep-22 Fri 0.46 0.48 0.445 0.48 1,384,753 640,448 ### ### 0.0
2023-Sep-21 Thu 0.47 0.475 0.46 0.475 81.7 81.7 ###
2023-Sep-20 Wed 0.47 0.475 0.4625 0.475 1,146,487 ### 81.8 81.8 ###
2023-Sep-19 Tue 0.455 0.475 0.455 0.47 935,044 ### ### ### ###
2023-Sep-18 Mon 0.47 0.47 0.45 ### 33.5 33.5 0.0
2023-Sep-15 Fri 0.44 0.47 0.44 0.47 94.0 94.0 ###
2023-Sep-14 Thu ### 0.445 0.4325 0.445 327,371 ### 83.8 83.8 ###
2023-Sep-13 Wed 0.445 0.45 0.425 0.44 478,244 ### ### ### ###
2023-Sep-12 Tue 0.42 0.45 0.42 0.445 95.0 95.0 ###
2023-Sep-11 Mon 0.42 0.43 0.41 0.42 ### ### ###
2023-Sep-08 Fri ### 0.43 ### 0.43 577,056 ### 93.6 93.6 ###
2023-Sep-07 Thu ### 0.41 ### ### 425,340 ### 75.2 75.2 0.0
2023-Sep-06 Wed ### ### ### ### 17.4 17.4 0.0
2023-Sep-05 Tue 0.41 ### ### ### 81.4 81.4 0.0
2023-Sep-04 Mon 0.425 0.425 0.4 0.41 649,854 ### 15.4 15.4 ###
2023-Sep-01 Fri 0.425 0.425 ### 0.425 ### ### ###
2023-Aug-31 Thu 0.425 0.43 0.4175 0.425 434,474 ### 67.1 67.1 ###
2023-Aug-30 Wed 0.41 0.425 ### 0.425 ### ### ###
2023-Aug-29 Tue ### 0.41 ### 0.41 427,788 ### 92.9 92.9 ###
2023-Aug-28 Mon 0.41 0.41 0.385 ### 16.1 16.1 0.0
2023-Aug-25 Fri ### 0.43 0.41 0.41 338,655 ### 26.2 26.2 ###
2023-Aug-24 Thu 0.44 0.44 ### ### ### ### 0.0
2023-Aug-23 Wed 0.43 0.44 0.425 0.44 ### ### ###
2023-Aug-22 Tue 0.42 0.43 0.42 0.43 367,721 156,281 84.9 84.9 ###
2023-Aug-21 Mon 0.425 0.43 0.42 0.42 29.9 29.9 ###
2023-Aug-18 Fri 0.42 ### ### ### 25.3 25.3 0.0
2023-Aug-17 Thu 0.44 0.44 0.425 0.425 14.3 14.3 ###
2023-Aug-16 Wed 0.445 0.455 0.44 0.445 ### ### ###
2023-Aug-15 Tue 0.45 0.46 0.44 0.46 ### ### 0.0
2023-Aug-14 Mon 0.475 0.475 0.455 0.455 127,324 ### 10.3 10.3 0.0
2023-Aug-11 Fri 0.45 0.47 0.45 0.47 ### ### ###
2023-Aug-10 Thu 0.445 0.46 0.445 0.455 228,344 103,325 80.9 80.9 0.0
2023-Aug-09 Wed 0.455 0.46 0.445 0.445 615,150 278,355 ### ### ###
2023-Aug-08 Tue 0.46 0.47 0.45 0.46 517,744 ### 75.7 75.7 0.0
2023-Aug-07 Mon 0.48 0.49 0.46 0.46 ### ### 0.0
2023-Aug-04 Fri 0.485 0.49 0.48 0.485 67.1 67.1 0.0
2023-Aug-03 Thu 0.48 ### 0.475 0.49 943,579 ### ### ### ###
2023-Aug-02 Wed 0.49 0.49 0.48 0.48 ### ### 0.0
2023-Aug-01 Tue 0.49 ### 0.485 0.49 67.8 67.8 ###
2023-Jul-31 Mon 0.49 0.49 0.475 0.49 930,324 448,881 ### ### ###
2023-Jul-28 Fri 0.49 0.4925 0.48 0.49 751,828 365,576 ### ### ###
2023-Jul-27 Thu 0.49 0.5 0.48 0.485 23.8 23.8 0.0
2023-Jul-26 Wed 0.485 0.49 0.475 0.49 415,273 ### ### ### ###
2023-Jul-25 Tue 0.485 ### 0.48 0.49 1,281,757 307,621 ### ### ###
2023-Jul-24 Mon 0.485 0.49 0.48 0.48 1,037,551 ### 33.5 33.5 0.0
2023-Jul-21 Fri 0.5 0.5 0.49 0.49 ### ### ###
2023-Jul-20 Thu 0.5 0.51 0.5 ### ### ### 0.0
2023-Jul-19 Wed 0.5 0.51 ### ### 1,203,551 ### 76.9 76.9 0.0
2023-Jul-18 Tue 0.51 0.51 ### ### ### ### 0.0
2023-Jul-17 Mon ### ### 0.51 0.51 ### ### ###
2023-Jul-14 Fri 0.525 0.525 0.5175 0.52 898,070 ### ### ### 0.0
2023-Jul-13 Thu 0.52 0.525 ### 0.525 1,247,078 327,357 ### ### 0.0
2023-Jul-12 Wed ### 0.525 0.51 0.51 30.9 30.9 ###
2023-Jul-11 Tue 0.51 0.52 0.51 0.52 1,904,075 ### 80.2 80.2 0.0
2023-Jul-10 Mon 0.5 0.52 0.5 ### 84.9 84.9 0.0
2023-Jul-07 Fri ### ### 0.49 0.49 15.2 15.2 ###
2023-Jul-06 Thu 0.51 0.52 0.5 ### 1,788,554 ### 30.6 30.6 0.0
2023-Jul-05 Wed ### 0.52 0.5 ### 6,847,058 ### ### ### 0.0
2023-Jul-04 Tue ### ### ### 0.5 3,450,329 0 67.3 67.3 0.0
2023-Jul-03 Mon ### 0.5 0.475 0.49 23.8 23.8 ###
2023-Jun-30 Fri 0.41 ### 0.4 ### 491,686 ### 70.4 70.4 0.0
2023-Jun-29 Thu 0.41 ### 0.41 0.41 484,328 99,287 60.9 60.9 ###
2023-Jun-28 Wed 0.42 0.42 0.41 0.41 ### ### ###
2023-Jun-27 Tue 0.4 0.425 0.4 ### 577,754 238,323 90.0 90.0 0.0
2023-Jun-26 Mon 0.41 0.42 ### 0.4 668,981 140,486 24.4 24.4 0.0
2023-Jun-23 Fri 0.42 0.425 0.4 0.42 ### ### ###
2023-Jun-22 Thu 0.425 ### 0.42 0.42 ### ### ###
2023-Jun-21 Wed 0.43 0.44 0.425 ### ### ### 0.0
2023-Jun-20 Tue 0.445 0.445 0.43 0.44 ### ### ###
2023-Jun-19 Mon 0.455 0.455 0.44 0.445 ### ### ###
2023-Jun-16 Fri 0.44 0.455 ### 0.45 472,178 107,420 ### ### 0.0
2023-Jun-15 Thu 0.445 0.45 ### 0.44 417,074 93,841 ### ### ###
2023-Jun-14 Wed 0.445 0.445 ### 0.445 310,447 69,074 73.0 73.0 ###
2023-Jun-13 Tue ### 0.445 ### 0.44 98,576 ### 79.3 79.3 ###
2023-Jun-09 Fri 0.45 0.455 0.43 0.455 ### ### 0.0
2023-Jun-08 Thu 0.455 0.455 0.445 0.445 129,585 ### 24.9 24.9 ###
2023-Jun-07 Wed 0.445 0.46 0.445 0.45 ### ### 0.0
2023-Jun-06 Tue 0.455 0.455 0.445 0.445 21.5 21.5 ###
2023-Jun-05 Mon 0.45 0.47 0.45 0.45 234,049 ### ### ### 0.0
2023-Jun-02 Fri 0.43 0.46 0.43 0.455 285,948 127,246 ### ### 0.0
2023-Jun-01 Thu 0.44 0.44 0.425 0.43 342,485 148,124 ### ### ###
2023-May-31 Wed 0.445 0.455 0.44 0.44 92,077 ### ### ### ###
2023-May-30 Tue 0.445 0.45 0.445 0.445 73.0 73.0 ###
2023-May-29 Mon 0.455 0.47 0.45 0.45 378,652 174,179 28.4 28.4 0.0
2023-May-26 Fri 0.46 0.46 0.45 0.46 ### ### 0.0
2023-May-25 Thu 0.46 0.4675 0.455 0.46 ### ### 0.0
2023-May-24 Wed 0.485 0.485 0.46 0.46 ### ### 0.0
2023-May-23 Tue 0.48 0.485 0.475 0.48 73.1 73.1 0.0
2023-May-22 Mon ### ### 0.485 0.49 557,427 135,176 ### ### ###
2023-May-19 Fri 0.5 0.5 0.485 ### ### ### 0.0
2023-May-18 Thu ### 0.5 0.4925 0.5 ### ### 0.0
2023-May-17 Wed 0.49 0.5 0.485 ### 1,101,548 ### ### ### 0.0
2023-May-16 Tue 0.485 0.49 0.48 0.485 ### ### 0.0
2023-May-15 Mon 0.475 0.49 0.47 0.485 992,379 476,341 ### ### 0.0
2023-May-12 Fri ### 0.47 0.4625 0.47 79.0 79.0 ###
2023-May-11 Thu 0.445 0.475 0.445 0.47 2,467,576 1,135,084 ### ### ###
2023-May-10 Wed 0.42 0.45 0.4175 0.45 95.7 95.7 0.0
2023-May-09 Tue 0.43 0.43 ### ### 1,240,343 266,673 14.1 14.1 0.0
2023-May-08 Mon 0.43 ### 0.425 0.43 515,341 ### ### ### ###
2023-May-05 Fri ### ### ### 0.43 90.0 90.0 ###
2023-May-04 Thu ### 0.44 ### 0.42 2,287,621 503,276 12.0 12.0 ###
2023-May-03 Wed 0.44 0.44 0.43 0.43 674,279 ### ### ### ###
2023-May-02 Tue ### 0.45 ### 0.445 ### ### ###
2023-May-01 Mon ### 0.44 0.43 0.43 31.6 31.6 ###
2023-Apr-28 Fri ### 0.44 0.425 ### 2,097,973 907,373 ### ### 0.0
2023-Apr-27 Thu 0.43 0.45 0.43 0.44 83.9 83.9 ###
2023-Apr-26 Wed 0.43 ### 0.42 0.425 2,418,422 ### 30.7 30.7 ###
2023-Apr-24 Mon 0.46 0.46 0.425 0.45 3,928,989 1,738,577 ### ### 0.0
2023-Apr-21 Fri 0.48 0.485 0.455 0.46 12,467,923 5,859,923 ### ### 0.0
2023-Apr-20 Thu ### ### 0.485 0.5 ### ### 0.0
2023-Apr-19 Wed ### 0.53 0.51 ### 6,439,944 3,348,770 68.6 68.6 0.0
2023-Apr-18 Tue 0.53 0.53 0.51 ### 17.6 17.6 0.0
2023-Apr-17 Mon 0.57 0.575 0.54 0.54 7,748,049 ### ### ### 0.0
2023-Apr-14 Fri 0.54 0.585 ### 0.58 93.0 93.0 ###
2023-Apr-13 Thu ### 0.555 ### 0.55 ### ### ###
2023-Apr-12 Wed 0.5 0.5 ### 0.5 16,284,248 ### 72.9 72.9 0.0
2023-Apr-11 Tue 0.49 0.5 0.49 0.5 80.6 80.6 0.0
2023-Apr-06 Thu 0.485 ### 0.485 ### 980,387 237,743 83.4 83.4 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>
     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 2024-04-25 21:13:33 thru 2024-04-25 21:13:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000