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 Wed 26-Apr-01 07:16:14 PM AEDT

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 Page 10...

     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 .. Tuesday 31st March 2026
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

132 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Nov-12 Thu ### ### ### ### 0 0.0
2009-Nov-11 Wed ### ### ### ### 0 0.0
2009-Nov-10 Tue ### ### ### ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 0 0.0
2009-Nov-06 Fri ### ### ### ### ### ### 0.0
2009-Nov-05 Thu 0.4 0.4 ### ### 4.2 4.2 0.0
2009-Nov-04 Wed 0.41 0.41 0.41 0.41 0 ###
2009-Nov-03 Tue 0.41 0.41 0.41 0.41 2,450 ### ### ### ###
2009-Nov-02 Mon 0.43 0.43 0.41 0.41 ### ### ###
2009-Oct-30 Fri 0.43 0.445 0.43 0.44 ### ### ###
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed 0.4 ### ### ### 28,125 0 ### ### 0.0
2009-Oct-27 Tue 0.44 0.44 0.44 0.44 81.6 81.6 ###
2009-Oct-26 Mon 0.44 0.44 0.44 0.44 70.3 70.3 ###
2009-Oct-23 Fri 0.46 0.46 0.46 0.46 70.6 70.6 0.0
2009-Oct-22 Thu 0.45 0.45 ### ### 34,083 ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 0 0.0
2009-Oct-20 Tue ### ### ### ### 79,084 0 89.6 89.6 0.0
2009-Oct-19 Mon ### ### 0.375 0.375 32,140 6,026 29.2 29.2 ###
2009-Oct-16 Fri ### ### 0.355 ### 11.3 11.3 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### 0.355 0.355 20.0 20.0 0.0
2009-Oct-13 Tue ### ### ### ### 0 0.0
2009-Oct-12 Mon ### ### ### ### 140,027 0 98.4 98.4 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue 0.28 ### 0.28 ### ### ### 0.0
2009-Oct-05 Mon 0.285 0.29 0.285 0.29 15,183 ### 81.7 81.7 ###
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### 0.29 0.29 ### ### ###
2009-Sep-30 Wed ### ### ### ### 37,989 0 68.2 68.2 0.0
2009-Sep-29 Tue 0.29 ### 0.29 ### ### ### 0.0
2009-Sep-28 Mon 0.29 0.29 0.29 0.29 ### ### ###
2009-Sep-25 Fri 0.29 ### 0.29 ### 114,040 ### 87.2 87.2 0.0
2009-Sep-24 Thu 0.29 ### 0.29 ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue 0.275 0.28 0.275 0.275 ### ### ###
2009-Sep-21 Mon 0.285 0.285 ### 0.28 ### ### ###
2009-Sep-18 Fri ### ### ### ### 64.5 64.5 0.0
2009-Sep-17 Thu 0.26 ### 0.26 ### ### ### 0.0
2009-Sep-16 Wed 0.255 0.26 0.25 0.255 ### ### 0.0
2009-Sep-15 Tue 0.26 0.26 0.26 0.26 ### ### 0.0
2009-Sep-14 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2009-Sep-11 Fri 0.25 0.25 0.25 0.25 93,953 23,488 65.9 65.9 0.0
2009-Sep-10 Thu 0.24 0.25 0.24 0.245 77.8 77.8 0.0
2009-Sep-09 Wed 0.225 0.24 0.22 0.22 ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 61.4 61.4 0.0
2009-Sep-07 Mon 0 0 0 0 0 0.0
2009-Sep-04 Fri 0.22 0.22 ### ### 134,329 14,776 ### ### 0.0
2009-Sep-03 Thu 0.23 0.23 0.23 0.23 62.0 62.0 ###
2009-Sep-02 Wed 0.23 0.23 ### ### 1.7 1.7 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon 0.225 0.225 0.225 0.225 72.3 72.3 ###
2009-Aug-28 Fri 0.225 ### 0.225 ### 87.4 87.4 0.0
2009-Aug-27 Thu 0.24 0.24 0.24 0.24 15,040 ### 70.1 70.1 0.0
2009-Aug-26 Wed 0.24 0.24 0.24 0.24 61.8 61.8 0.0
2009-Aug-25 Tue 0.24 0.24 0.24 0.24 ### ### 0.0
2009-Aug-24 Mon 0.25 0.25 0.225 0.25 66.0 66.0 0.0
2009-Aug-21 Fri 0.25 0.275 0.25 0.25 63,188 16,586 81.3 81.3 0.0
2009-Aug-20 Thu 0.245 0.25 0.225 0.245 73.6 73.6 0.0
2009-Aug-19 Wed 0.23 0.245 0.23 0.245 ### ### 0.0
2009-Aug-18 Tue ### ### 0.23 0.23 21.8 21.8 ###
2009-Aug-17 Mon 0.25 0.25 0.25 0.25 0 0.0
2009-Aug-14 Fri 0.245 0.25 0.245 0.25 ### ### 0.0
2009-Aug-13 Thu 0.24 0.25 ### 0.25 ### ### 0.0
2009-Aug-12 Wed 0.28 0.28 0.245 0.245 ### ### 0.0
2009-Aug-11 Tue 0.26 0.28 0.26 0.28 ### ### ###
2009-Aug-10 Mon 0.255 0.26 0.255 0.26 81.9 81.9 0.0
2009-Aug-07 Fri 0.25 0.255 0.245 0.245 57,723 ### 20.7 20.7 0.0
2009-Aug-06 Thu 0.27 0.27 0.255 0.255 87,021 22,843 4.6 4.6 0.0
2009-Aug-05 Wed 0.28 ### 0.28 0.28 78.4 78.4 ###
2009-Aug-04 Tue 0.26 0.28 0.26 0.27 89.4 89.4 ###
2009-Aug-03 Mon 0.225 0.25 0.225 0.25 96.5 96.5 0.0
2009-Jul-31 Fri ### ### ### 0.2 ### ### 0.0
2009-Jul-30 Thu ### 0.185 ### 0.185 95.7 95.7 ###
2009-Jul-29 Wed ### ### ### ### 0 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri 0.155 ### 0.155 ### ### ### 0.0
2009-Jul-23 Thu 0.155 ### 0.155 0.155 ### ### ###
2009-Jul-22 Wed ### ### ### ### 0 0.0
2009-Jul-21 Tue ### ### ### ### 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### 0 0.0
2009-Jul-17 Fri 0.145 0.145 ### ### 347,540 ### 11.7 11.7 0.0
2009-Jul-16 Thu ### ### ### ### 71.4 71.4 0.0
2009-Jul-15 Wed ### ### ### 0.145 47,886 0 ### ### ###
2009-Jul-14 Tue ### ### ### ### 45,625 0 64.7 64.7 0.0
2009-Jul-13 Mon ### ### ### ### 5.7 5.7 0.0
2009-Jul-10 Fri ### ### ### ### 67.1 67.1 0.0
2009-Jul-09 Thu ### ### ### ### 3.8 3.8 0.0
2009-Jul-08 Wed ### ### ### ### 0 0.0
2009-Jul-07 Tue ### ### ### ### 223,941 0 77.9 77.9 0.0
2009-Jul-06 Mon ### ### ### ### 86,945 0 7.6 7.6 0.0
2009-Jul-03 Fri ### ### ### ### 20,150 0 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### 0.175 ### ### 70.2 70.2 0.0
2009-Jun-29 Mon ### ### ### ### 42,455 0 ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 0 0.0
2009-Jun-25 Thu ### 0.175 ### ### ### ### 0.0
2009-Jun-24 Wed 0.155 0.155 0.155 0.155 ### ### ###
2009-Jun-23 Tue ### ### ### ### 456,728 0 10.5 10.5 0.0
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri 0.23 0.23 ### ### 0.6 0.6 0.0
2009-Jun-18 Thu 0.25 0.25 0.23 0.23 6.1 6.1 ###
2009-Jun-17 Wed 0.25 0.25 0.25 0.25 76.4 76.4 0.0
2009-Jun-16 Tue 0.255 0.255 0.25 0.25 32,584 8,227 ### ### 0.0
2009-Jun-15 Mon 0.255 0.255 0.25 0.255 74.1 74.1 0.0
2009-Jun-12 Fri 0.27 0.27 0.23 ### 43,688 10,922 22.6 22.6 0.0
2009-Jun-11 Thu 0.26 0.26 0.26 0.26 15,927 4,141 ### ### 0.0
2009-Jun-10 Wed 0.26 0.26 0.26 0.26 30,145 ### ### ### 0.0
2009-Jun-09 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2009-Jun-05 Fri 0.26 0.26 0.26 0.26 69.9 69.9 0.0
2009-Jun-04 Thu 0.26 0.26 0.25 0.25 ### ### 0.0
2009-Jun-03 Wed 0.28 0.285 0.26 0.26 66,542 ### ### ### 0.0
2009-Jun-02 Tue 0.26 0.26 0.26 0.26 66.2 66.2 0.0
2009-Jun-01 Mon 0.245 0.25 0.245 0.25 ### ### 0.0
2009-May-29 Fri 0.255 0.255 0.24 0.24 11,250 2,784 ### ### 0.0
2009-May-28 Thu 0.23 0.23 0.23 0.23 71.4 71.4 ###
2009-May-27 Wed 0.23 0.23 0.23 0.23 ### ### ###
2009-May-26 Tue 0.23 0.23 0.23 0.23 70.3 70.3 ###
2009-May-25 Mon 0.25 0.25 0.23 ### 97,175 23,322 ### ### 0.0
2009-May-22 Fri 0.255 0.255 0.25 0.25 46,125 11,646 ### ### 0.0
2009-May-21 Thu 0.27 0.27 0.255 0.255 50,350 ### 7.9 7.9 0.0
2009-May-20 Wed 0.255 0.255 0.255 0.255 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### 0 0.0
2009-May-18 Mon ### ### ### ### 78.3 78.3 0.0
2009-May-15 Fri 0.29 ### 0.29 ### 79.2 79.2 0.0
2009-May-14 Thu 0.255 0.255 0.255 0.255 0 0.0
2009-May-13 Wed ### ### 0.255 0.255 0.4 0.4 0.0
2009-May-12 Tue ### ### ### ### 142,579 0 20.0 20.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2026-04-01 19:16:14 thru 2026-04-01 19:16:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000