Currently Fri 26-Apr-03 04:53:22 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ESS) ESSENTIAL METALS LIMITED Daily Prices Page 14...
TOC Company Info for ESS Limits 
| 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 .. Thursday 2nd April 2026
Latest price with VOLUME for ESS .. Thursday 26th October 2023
ESS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ESS Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Feb-25 Fri | ### | ### | ### | ### | 5,899,171 | 0 | ### | ### | 0.0 |
| 2022-Feb-24 Thu | ### | ### | ### | ### | 7,164,429 | 0 | 10.3 | 10.3 | 0.0 |
| 2022-Feb-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-22 Tue | ### | 0.375 | ### | 0.325 | 5,416,750 | 1,015,640 | 3.5 | 3.5 | ### |
| 2022-Feb-21 Mon | ### | ### | ### | ### | 1,446,120 | 0 | 10.7 | 10.7 | 0.0 |
| 2022-Feb-18 Fri | ### | ### | ### | ### | 4,237,643 | 0 | 98.6 | 98.6 | 0.0 |
| 2022-Feb-17 Thu | 0.385 | ### | ### | ### | 9.3 | 9.3 | 0.0 | ||
| 2022-Feb-16 Wed | ### | ### | ### | ### | 1,555,153 | 0 | 6.0 | 6.0 | 0.0 |
| 2022-Feb-15 Tue | 0.385 | ### | ### | ### | 2,386,082 | 0 | 84.4 | 84.4 | 0.0 |
| 2022-Feb-14 Mon | 0.41 | ### | 0.385 | ### | ### | ### | 0.0 | ||
| 2022-Feb-11 Fri | 0.425 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-10 Thu | 0.475 | 0.475 | 0.445 | 0.445 | ### | ### | ### | ||
| 2022-Feb-09 Wed | 0.48 | ### | 0.46 | ### | 13.7 | 13.7 | 0.0 | ||
| 2022-Feb-08 Tue | 0.47 | 0.5 | 0.46 | 0.475 | 2,796,542 | 1,342,340 | 70.2 | 70.2 | ### |
| 2022-Feb-07 Mon | 0.47 | 0.48 | 0.455 | 0.47 | 1,097,779 | ### | ### | ### | ### |
| 2022-Feb-04 Fri | 0.46 | 0.49 | ### | 0.47 | 2,430,988 | ### | ### | ### | ### |
| 2022-Feb-03 Thu | 0.52 | 0.52 | ### | 0.47 | 4,773,921 | ### | ### | ### | ### |
| 2022-Feb-02 Wed | 0.5 | 0.54 | 0.49 | 0.51 | 6,616,986 | 3,407,747 | 81.2 | 81.2 | ### |
| 2022-Feb-01 Tue | ### | 0.54 | 0.485 | 0.5 | 5,094,644 | ### | ### | ### | 0.0 |
| 2022-Jan-31 Mon | 0.51 | ### | 0.475 | 0.5 | 4,850,626 | 1,152,023 | ### | ### | 0.0 |
| 2022-Jan-28 Fri | 0.42 | 0.51 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-27 Thu | ### | 0.455 | ### | ### | 9,572,187 | 2,177,672 | ### | ### | 0.0 |
| 2022-Jan-25 Tue | 0.43 | 0.475 | ### | 0.385 | 10,307,123 | 2,447,941 | ### | ### | 0.0 |
| 2022-Jan-24 Mon | 0.48 | 0.485 | 0.425 | ### | 8,261,643 | 3,759,047 | 4.3 | 4.3 | 0.0 |
| 2022-Jan-21 Fri | 0.575 | 0.575 | ### | ### | 9,151,041 | 2,630,924 | ### | ### | 0.0 |
| 2022-Jan-20 Thu | ### | ### | 0.56 | 0.58 | ### | ### | ### | ||
| 2022-Jan-19 Wed | ### | 0.645 | ### | ### | 16,551,449 | 5,337,842 | ### | ### | 0.0 |
| 2022-Jan-18 Tue | ### | 0.625 | 0.51 | 0.525 | 17,033,983 | 9,666,785 | ### | ### | 0.0 |
| 2022-Jan-17 Mon | 0.48 | 0.575 | ### | 0.57 | 18,866,784 | ### | ### | ### | ### |
| 2022-Jan-14 Fri | ### | 0.46 | ### | 0.46 | 99.5 | 99.5 | 0.0 | ||
| 2022-Jan-13 Thu | ### | ### | 0.3325 | ### | 95.7 | 95.7 | 0.0 | ||
| 2022-Jan-12 Wed | ### | ### | 0.29 | ### | 98.9 | 98.9 | 0.0 | ||
| 2022-Jan-11 Tue | 0.255 | ### | 0.255 | ### | 99.2 | 99.2 | 0.0 |
Basic Bottom of Page