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 Sun 26-Apr-19 04:03:20 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 Page 2...

     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 .. Friday 17th April 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 20 21 22 23 24 25 Next >>


End of day Prices (full format),

102 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2023-Apr-05 Wed 0.49 0.49 0.485 0.485 28.3 28.3 0.0
2023-Apr-04 Tue 0.485 0.49 0.485 0.485 497,270 ### 66.9 66.9 0.0
2023-Apr-03 Mon 0.485 0.49 0.485 0.4875 244,046 118,972 ### ### 0.0
2023-Mar-31 Fri 0.485 0.49 0.485 0.49 1,721,684 839,320 72.3 72.3 ###
2023-Mar-30 Thu 0.49 0.49 0.485 0.485 482,549 235,242 ### ### 0.0
2023-Mar-29 Wed 0.485 0.49 0.485 0.49 266,927 130,126 77.0 77.0 ###
2023-Mar-28 Tue 0.485 ### 0.485 0.485 ### ### 0.0
2023-Mar-27 Mon 0.485 ### 0.4825 0.4825 1,731,686 ### 36.0 36.0 0.0
2023-Mar-24 Fri 0.485 0.485 0.48 0.485 1,616,251 779,841 ### ### 0.0
2023-Mar-23 Thu 0.48 0.485 0.48 0.48 70.4 70.4 0.0
2023-Mar-22 Wed 0.485 0.4875 0.48 0.48 3,505,250 ### ### ### 0.0
2023-Mar-21 Tue 0.485 0.49 0.48 0.485 ### ### 0.0
2023-Mar-20 Mon 0.48 0.485 0.48 0.485 ### ### 0.0
2023-Mar-17 Fri 0.48 0.48 0.475 0.48 ### ### 0.0
2023-Mar-16 Thu 0.475 0.475 0.47 0.47 2,516,582 1,189,084 38.1 38.1 ###
2023-Mar-15 Wed 0.475 0.48 0.47 0.475 2,978,753 ### 66.7 66.7 ###
2023-Mar-14 Tue 0.475 0.475 ### 0.47 ### ### ###
2023-Mar-13 Mon 0.475 0.4775 0.4675 0.475 ### ### ###
2023-Mar-10 Fri 0.48 0.48 0.475 0.48 77.2 77.2 0.0
2023-Mar-09 Thu 0.485 0.49 0.485 0.485 ### ### 0.0
2023-Mar-08 Wed 0.485 0.49 0.48 0.485 71.9 71.9 0.0
2023-Mar-07 Tue 0.49 ### 0.48 0.485 28.6 28.6 0.0
2023-Mar-06 Mon ### 0.4975 0.4925 ### 2,457,145 1,216,286 71.4 71.4 0.0
2023-Mar-03 Fri ### 0.5 ### ### 71.5 71.5 0.0
2023-Mar-02 Thu ### ### ### 0.5 ### ### 0.0
2023-Mar-01 Wed 0.5 0.5 ### ### 26.3 26.3 0.0
2023-Feb-28 Tue ### 0.5 ### 0.5 1,188,027 ### 74.7 74.7 0.0
2023-Feb-27 Mon ### 0.5 ### ### 360,887 90,221 78.6 78.6 0.0
2023-Feb-24 Fri ### 0.5 ### ### 65.1 65.1 0.0
2023-Feb-23 Thu 0.5 0.5 ### ### 2,405,651 ### 30.8 30.8 0.0
2023-Feb-22 Wed 0.5 0.5025 0.5 0.5 68.1 68.1 0.0
2023-Feb-21 Tue ### ### 0.5 0.5 266,877 ### ### ### 0.0
2023-Feb-20 Mon 0.5 ### 0.5 0.5 1,045,941 261,485 ### ### 0.0
2023-Feb-17 Fri ### ### 0.5 0.5 34.3 34.3 0.0
2023-Feb-16 Thu 0.5 0.51 0.5 ### 1,023,253 516,742 ### ### 0.0
2023-Feb-15 Wed 0.5 0.5025 0.5 0.5 469,170 235,171 75.4 75.4 0.0
2023-Feb-14 Tue ### ### ### ### 24.9 24.9 0.0
2023-Feb-13 Mon 0.51 0.51 0.5 ### 989,721 ### ### ### 0.0
2023-Feb-10 Fri 0.5 ### 0.5 0.51 ### ### ###
2023-Feb-09 Thu 0.5 ### 0.5 0.5 76.3 76.3 0.0
2023-Feb-08 Wed 0.5 ### ### ### 28.2 28.2 0.0
2023-Feb-07 Tue ### 0.52 ### 0.5 17.5 17.5 0.0
2023-Feb-06 Mon 0.52 0.525 0.52 0.52 1,388,970 ### ### ### 0.0
2023-Feb-03 Fri 0.53 ### 0.53 0.53 2,505,082 663,846 ### ### 0.0
2023-Feb-02 Thu 0.53 ### 0.53 0.53 2,038,820 540,287 69.0 69.0 0.0
2023-Feb-01 Wed 0.53 0.54 0.53 0.54 2,114,978 ### ### ### 0.0
2023-Jan-31 Tue 0.53 0.555 0.53 0.53 ### ### 0.0
2023-Jan-30 Mon 0.52 ### 0.52 0.525 3,593,746 934,373 ### ### 0.0
2023-Jan-27 Fri ### 0.525 ### 0.51 79.8 79.8 ###
2023-Jan-25 Wed ### ### ### ### 2,426,520 0 23.1 23.1 0.0
2023-Jan-24 Tue ### 0.52 ### ### ### ### 0.0
2023-Jan-23 Mon 0.51 ### ### ### 2,801,377 0 ### ### 0.0
2023-Jan-20 Fri ### 0.52 ### 0.52 88.5 88.5 0.0
2023-Jan-19 Thu 0.51 0.51 ### ### 2,804,041 ### ### ### 0.0


<< 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 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 2026-04-19 16:03:20 thru 2026-04-19 16:03:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000