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 Mon 26-Feb-23 05:47:50 AM 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 20...

     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 20th February 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


End of day Prices (full format),

226 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Aug-19 Fri 0.41 0.41 0.41 0.41 0 ###
2005-Aug-18 Thu 0.41 0.42 0.41 0.41 76.2 76.2 ###
2005-Aug-17 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2005-Aug-16 Tue 0.4 0.4 0.4 0.4 0 0.0
2005-Aug-15 Mon 0.4 0.4 0.4 0.4 67.3 67.3 0.0
2005-Aug-12 Fri 0.4 0.4 0.4 0.4 68.6 68.6 0.0
2005-Aug-11 Thu 0.4 0.4 0.4 0.4 0 0.0
2005-Aug-10 Wed 0.4 0.4 0.4 0.4 0 0.0
2005-Aug-09 Tue 0.4 0.4 0.4 0.4 0 0.0
2005-Aug-08 Mon 0.4 0.4 0.4 0.4 0 0.0
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue 0.375 0.375 0.375 0.375 0 ###
2005-Aug-01 Mon 0.375 0.375 0.375 0.375 0 ###
2005-Jul-29 Fri ### 0.4 0.375 0.375 7.4 7.4 ###
2005-Jul-28 Thu ### 0.375 ### 0.375 ### ### ###
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 0 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 87.9 87.9 0.0
2005-Jul-21 Thu ### ### ### ### 0 0.0
2005-Jul-20 Wed ### ### ### ### 0 0.0
2005-Jul-19 Tue ### ### ### ### 0 0.0
2005-Jul-18 Mon ### ### ### ### 0 0.0
2005-Jul-15 Fri ### ### ### ### 0 0.0
2005-Jul-14 Thu ### ### ### ### 0 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue ### ### ### ### 2,140 0 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### 0 0.0
2005-Jul-08 Fri ### ### ### ### 0 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue 0.355 0.355 ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 26,382 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 0 0.0
2005-Jun-30 Thu ### ### ### ### 0 0.0
2005-Jun-29 Wed ### ### ### ### ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 0 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 0 0.0
2005-Jun-21 Tue ### ### ### ### 0 0.0
2005-Jun-20 Mon ### ### ### ### 0 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 0 0.0
2005-Jun-15 Wed ### ### ### ### 12.2 12.2 0.0
2005-Jun-14 Tue ### ### ### ### 89.6 89.6 0.0
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu ### ### ### ### 70,622 0 72.7 72.7 0.0
2005-Jun-08 Wed ### 0.345 ### ### 124,378 21,455 11.6 11.6 0.0
2005-Jun-07 Tue ### ### ### ### 71.5 71.5 0.0
2005-Jun-06 Mon 0.325 0.325 0.325 0.325 0 ###
2005-Jun-03 Fri 0.325 0.325 0.325 0.325 0 ###
2005-Jun-02 Thu 0.325 0.325 0.325 0.325 ### ### ###
2005-Jun-01 Wed 0.325 0.325 0.325 0.325 67.8 67.8 ###
2005-May-31 Tue 0.345 0.345 0.345 0.345 ### ### 0.0
2005-May-30 Mon 0.345 0.345 0.345 0.345 0 0.0
2005-May-27 Fri 0.345 0.345 0.345 0.345 0 0.0
2005-May-26 Thu 0.345 0.345 0.345 0.345 0 0.0
2005-May-25 Wed 0.345 0.345 0.345 0.345 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 0 0.0
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 65.7 65.7 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### 78.4 78.4 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 0 0.0
2005-May-10 Tue ### ### ### ### 0 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### ### ### ### 0 0.0
2005-May-05 Thu 0.325 0.325 ### ### 25.3 25.3 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon ### ### ### ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### ### ### 0 0.0
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri ### ### ### ### 25,055 0 71.3 71.3 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed 0.325 0.325 0.325 0.325 72.6 72.6 ###
2005-Apr-19 Tue ### ### ### ### 0 0.0
2005-Apr-18 Mon ### ### ### ### 40,176 0 ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 22.7 22.7 0.0
2005-Apr-14 Thu ### ### ### ### 3.3 3.3 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### 0.375 ### 0.375 84.6 84.6 ###
2005-Apr-11 Mon ### ### ### ### 0 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 0 0.0
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 28.3 28.3 0.0
2005-Apr-01 Fri ### ### ### ### 0 0.0
2005-Mar-31 Thu ### ### ### ### 64.4 64.4 0.0
2005-Mar-30 Wed 0.375 0.375 ### ### 41.2 41.2 0.0
2005-Mar-29 Tue ### ### ### ### 9,755 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 3,245 0 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### 2,385 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 67,370 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 0 0.0
2005-Mar-18 Fri ### ### ### ### 0 0.0
2005-Mar-17 Thu ### ### ### ### 11,986 0 14.0 14.0 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### 14.1 14.1 0.0
2005-Mar-14 Mon ### ### ### ### 0 0.0
2005-Mar-11 Fri ### ### ### ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### 0.375 0.375 22.9 22.9 ###
2005-Mar-04 Fri ### ### ### ### 0 0.0
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 0 0.0
2005-Mar-01 Tue 0.4 0.4 ### ### 5.4 5.4 0.0
2005-Feb-28 Mon ### ### ### ### 0 0.0
2005-Feb-25 Fri ### ### ### ### 2,986 0 ### ### 0.0
2005-Feb-24 Thu 0.41 0.41 ### ### 31.4 31.4 0.0
2005-Feb-23 Wed 0.41 0.41 ### ### ### ### 0.0
2005-Feb-22 Tue 0.42 0.42 0.41 0.42 75.8 75.8 ###
2005-Feb-21 Mon ### 0.42 ### 0.41 339,872 71,373 92.6 92.6 ###
2005-Feb-18 Fri ### ### ### ### 80.1 80.1 0.0
2005-Feb-17 Thu 0.375 0.385 0.375 ### 80.6 80.6 0.0
2005-Feb-16 Wed ### 0.375 ### 0.375 ### ### ###
2005-Feb-15 Tue 0.375 0.375 ### ### ### ### 0.0
2005-Feb-14 Mon ### ### 0.355 ### 7.5 7.5 0.0
2005-Feb-11 Fri 0.385 0.385 ### ### ### ### 0.0
2005-Feb-10 Thu 0.385 0.385 0.385 0.385 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### 15.4 15.4 0.0
2005-Feb-08 Tue ### ### ### ### 52,650 0 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed 0.385 ### 0.385 ### 88.0 88.0 0.0
2005-Feb-01 Tue ### 0.4 ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 70.0 70.0 0.0
2005-Jan-27 Thu ### 0.4 ### 0.385 ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 79.8 79.8 0.0
2005-Jan-20 Thu ### ### ### ### 20.4 20.4 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### ### ### 0.0
2005-Jan-17 Mon ### 0.355 ### 0.355 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 205,920 0 ### ### 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 21,480 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 0 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu 0.345 ### 0.345 ### 84.5 84.5 0.0
2004-Dec-29 Wed 0.345 0.345 0.345 0.345 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 105,076 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 90.9 90.9 0.0
2004-Dec-22 Wed ### ### ### ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 0 0.0
2004-Dec-20 Mon ### ### ### ### 84.8 84.8 0.0
2004-Dec-17 Fri ### ### ### ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue ### 0.325 ### 0.325 ### ### ###
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu ### ### ### ### ### ### 0.0
2004-Dec-08 Wed ### ### ### ### 0 0.0
2004-Dec-07 Tue ### ### ### ### 0 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### 0.325 ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 11,250 0 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 65.0 65.0 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 80.5 80.5 0.0
2004-Nov-18 Thu 0.325 0.325 ### ### 19.1 19.1 0.0
2004-Nov-17 Wed ### ### 0.325 ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 22,985 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 0 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### 0.355 ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 173,851 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 195,955 0 2.0 2.0 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 447,759 0 66.1 66.1 0.0
2004-Oct-28 Thu 0.385 ### 0.375 0.385 677,045 126,945 ### ### 0.0
2004-Oct-27 Wed ### 0.42 ### ### 1,108,670 232,820 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 0 0.0

     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 2026-02-23 05:47:50 thru 2026-02-23 05:47:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000