Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Apr-07 05:26:30 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 3...

     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 .. 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).

     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
2022-Oct-21 Fri 0.51 0.52 0.5 0.51 3,999,527 2,039,758 72.1 72.1 ###
2022-Oct-20 Thu ### 0.53 0.5 ### 993,387 ### 79.0 79.0 0.0
2022-Oct-19 Wed ### 0.555 0.52 0.52 ### ### 0.0
2022-Oct-18 Tue ### 0.54 ### ### 2,198,146 ### ### ### 0.0
2022-Oct-17 Mon ### 0.5 0.475 0.485 ### ### 0.0
2022-Oct-14 Fri 0.52 0.52 0.5 0.5 ### ### 0.0
2022-Oct-13 Thu 0.51 0.525 0.5 0.5 ### ### 0.0
2022-Oct-12 Wed ### 0.52 ### ### 2,048,978 ### ### ### 0.0
2022-Oct-11 Tue 0.54 0.57 0.51 ### ### ### 0.0
2022-Oct-10 Mon ### 0.54 0.5 0.54 1,455,649 ### 97.0 97.0 0.0
2022-Oct-07 Fri ### 0.53 ### 0.52 3,911,588 1,036,570 ### ### 0.0
2022-Oct-06 Thu ### ### 0.455 ### ### ### 0.0
2022-Oct-05 Wed 0.475 0.48 0.445 0.46 15.4 15.4 0.0
2022-Oct-04 Tue ### ### 0.43 0.46 ### ### 0.0
2022-Oct-03 Mon 0.44 0.445 ### 0.42 14.5 14.5 ###
2022-Sep-30 Fri 0.45 0.46 ### 0.46 1,058,557 ### ### ### 0.0
2022-Sep-29 Thu ### 0.475 0.455 0.455 22.6 22.6 0.0
2022-Sep-28 Wed 0.45 0.455 0.43 0.44 27.3 27.3 ###
2022-Sep-27 Tue 0.43 ### 0.43 0.445 87.7 87.7 ###
2022-Sep-26 Mon 0.44 0.46 0.42 0.43 ### ### ###
2022-Sep-23 Fri 0.47 0.475 0.45 0.45 ### ### 0.0
2022-Sep-21 Wed 0.485 0.49 0.47 0.475 ### ### ###
2022-Sep-20 Tue ### ### 0.475 0.485 ### ### 0.0
2022-Sep-19 Mon 0.5 0.51 0.485 0.49 1,306,783 650,124 32.3 32.3 ###
2022-Sep-16 Fri 0.525 0.525 0.48 0.5 12.7 12.7 0.0
2022-Sep-15 Thu 0.525 0.57 0.525 ### 4,797,984 ### ### ### 0.0
2022-Sep-14 Wed 0.5 0.525 0.485 ### 1,790,079 903,989 ### ### 0.0
2022-Sep-13 Tue ### 0.53 0.5 0.53 2,063,828 1,062,871 ### ### 0.0
2022-Sep-12 Mon 0.525 ### ### 0.51 948,556 0 19.4 19.4 ###
2022-Sep-09 Fri 0.52 0.54 ### ### 2,438,541 ### ### ### 0.0
2022-Sep-08 Thu 0.5 0.52 0.49 0.51 ### ### ###
2022-Sep-07 Wed 0.48 0.51 0.47 0.49 1,300,422 ### ### ### ###
2022-Sep-06 Tue 0.47 ### ### 0.49 2,169,742 0 91.6 91.6 ###
2022-Sep-05 Mon 0.44 0.47 0.43 ### 94.8 94.8 0.0
2022-Sep-02 Fri ### ### 0.42 0.425 664,248 ### ### ### ###
2022-Sep-01 Thu 0.45 0.45 0.43 ### 668,125 293,975 21.5 21.5 0.0
2022-Aug-31 Wed 0.43 0.45 0.42 0.45 88.0 88.0 0.0
2022-Aug-30 Tue 0.41 0.43 ### 0.425 85.9 85.9 ###
2022-Aug-29 Mon 0.42 0.42 0.4 ### 1,843,689 ### ### ### 0.0
2022-Aug-26 Fri 0.46 0.46 ### 0.44 660,383 151,888 ### ### ###
2022-Aug-25 Thu 0.445 ### ### 0.445 65.2 65.2 ###
2022-Aug-24 Wed ### 0.45 0.43 0.445 ### ### ###
2022-Aug-23 Tue 0.43 0.45 0.42 0.425 ### ### ###
2022-Aug-22 Mon 0.45 0.45 ### ### 983,656 221,322 19.5 19.5 0.0
2022-Aug-19 Fri 0.47 0.485 0.45 0.455 1,129,978 ### ### ### 0.0
2022-Aug-18 Thu 0.47 0.47 0.455 ### 36.1 36.1 0.0
2022-Aug-17 Wed 0.5 ### 0.455 0.47 ### ### ###
2022-Aug-16 Tue 0.545 0.545 0.5 ### 1,914,451 ### ### ### 0.0
2022-Aug-15 Mon 0.56 0.585 0.53 ### 2,434,326 ### 12.4 12.4 0.0
2022-Aug-12 Fri 0.52 0.57 ### 0.545 93.3 93.3 0.0
2022-Aug-11 Thu ### 0.555 0.53 0.55 2,572,158 ### ### ### ###
2022-Aug-10 Wed ### 0.52 ### ### 881,020 ### ### ### 0.0
2022-Aug-09 Tue 0.545 0.555 ### 0.52 ### ### 0.0
2022-Aug-08 Mon 0.49 0.56 0.49 ### 3,380,456 ### 95.4 95.4 0.0
2022-Aug-05 Fri 0.47 ### 0.46 0.49 1,848,276 ### 89.0 89.0 ###
2022-Aug-04 Thu 0.49 0.49 0.46 ### ### ### 0.0
2022-Aug-03 Wed ### 0.475 0.425 0.475 1,639,583 ### 96.6 96.6 ###
2022-Aug-02 Tue 0.47 0.47 ### 0.45 ### ### 0.0
2022-Aug-01 Mon 0.485 ### 0.455 0.46 1,844,641 419,655 ### ### 0.0
2022-Jul-29 Fri 0.46 0.49 0.44 0.49 94.0 94.0 ###
2022-Jul-28 Thu ### 0.45 0.425 ### ### ### 0.0
2022-Jul-27 Wed 0.41 0.43 0.4 ### 657,545 272,881 ### ### 0.0
2022-Jul-26 Tue ### ### ### 0.41 ### ### ###
2022-Jul-25 Mon ### ### 0.385 ### ### ### 0.0
2022-Jul-22 Fri 0.44 0.455 0.41 0.42 9.1 9.1 ###
2022-Jul-21 Thu ### 0.445 0.4 0.43 ### ### ###
2022-Jul-20 Wed ### ### ### ### 2,642,720 0 93.7 93.7 0.0
2022-Jul-19 Tue ### 0.385 ### ### ### ### 0.0
2022-Jul-18 Mon ### ### 0.355 ### 697,553 ### 74.7 74.7 0.0
2022-Jul-15 Fri ### ### ### 0.355 598,643 0 10.5 10.5 0.0
2022-Jul-14 Thu 0.355 0.375 ### ### 914,259 171,423 ### ### 0.0
2022-Jul-13 Wed 0.355 0.355 ### 0.345 ### ### 0.0
2022-Jul-12 Tue ### ### ### 0.345 18.9 18.9 0.0
2022-Jul-11 Mon 0.375 0.375 0.355 0.355 952,858 ### 14.2 14.2 0.0
2022-Jul-08 Fri ### ### 0.375 0.375 ### ### ###
2022-Jul-07 Thu 0.355 ### ### ### 91.8 91.8 0.0
2022-Jul-06 Wed 0.375 ### ### ### 15.3 15.3 0.0
2022-Jul-05 Tue 0.375 ### ### ### 1,100,885 0 72.8 72.8 0.0
2022-Jul-04 Mon 0.375 0.4 ### ### ### ### 0.0
2022-Jul-01 Fri ### ### ### ### 84.7 84.7 0.0
2022-Jun-30 Thu ### ### ### 0.355 ### ### 0.0
2022-Jun-29 Wed ### ### ### ### ### ### 0.0
2022-Jun-28 Tue ### ### 0.375 0.385 1,302,276 244,176 12.4 12.4 0.0
2022-Jun-27 Mon ### ### ### 0.4 90.5 90.5 0.0
2022-Jun-24 Fri 0.325 ### 0.325 ### 3,237,729 ### ### ### 0.0
2022-Jun-23 Thu ### 0.355 ### ### ### ### 0.0
2022-Jun-22 Wed ### ### ### 0.345 ### ### 0.0
2022-Jun-21 Tue ### ### 0.345 0.355 2,109,059 ### ### ### 0.0
2022-Jun-20 Mon 0.375 ### ### 0.345 4,774,547 0 ### ### 0.0
2022-Jun-17 Fri ### ### 0.355 ### 63.2 63.2 0.0
2022-Jun-16 Thu 0.375 0.4 0.375 ### 3,027,821 1,173,280 ### ### 0.0
2022-Jun-15 Wed ### ### ### ### 7.4 7.4 0.0
2022-Jun-14 Tue 0.385 ### ### ### ### ### 0.0
2022-Jun-10 Fri 0.4 0.43 0.385 0.43 4,544,459 ### 97.1 97.1 ###
2022-Jun-09 Thu 0.46 0.46 0.42 0.42 ### ### ###
2022-Jun-08 Wed ### 0.5 0.455 ### 2,101,724 1,003,573 8.5 8.5 0.0
2022-Jun-07 Tue 0.525 0.525 ### 0.49 4,806,056 1,261,589 10.1 10.1 ###
2022-Jun-06 Mon ### 0.51 0.48 0.48 13.9 13.9 0.0
2022-Jun-03 Fri 0.525 0.53 ### ### 12.6 12.6 0.0
2022-Jun-02 Thu 0.525 0.54 ### 0.5 ### ### 0.0
2022-Jun-01 Wed 0.59 ### ### 0.53 ### ### 0.0
2022-May-31 Tue ### ### 0.58 ### ### ### 0.0
2022-May-30 Mon ### 0.625 0.59 ### ### ### 0.0
2022-May-27 Fri ### ### 0.56 ### 4,374,044 ### 70.8 70.8 0.0
2022-May-26 Thu 0.545 0.5625 ### 0.54 2,444,146 ### ### ### 0.0
2022-May-25 Wed 0.56 0.575 0.52 0.53 ### ### 0.0
2022-May-24 Tue 0.555 ### ### 0.55 42.9 42.9 ###
2022-May-23 Mon 0.555 0.57 ### 0.54 2,199,855 626,958 22.2 22.2 0.0
2022-May-20 Fri 0.54 ### ### 0.55 ### ### ###
2022-May-19 Thu ### 0.545 ### 0.52 70.4 70.4 0.0
2022-May-18 Wed ### 0.58 0.545 0.55 4,770,987 2,683,680 18.7 18.7 ###
2022-May-17 Tue ### 0.555 ### 0.545 2,253,178 625,256 95.2 95.2 0.0
2022-May-16 Mon 0.53 0.54 0.5 ### 2,855,359 1,484,786 ### ### 0.0
2022-May-13 Fri 0.485 ### 0.485 0.5 ### ### 0.0
2022-May-12 Thu ### 0.51 ### 0.475 2,849,858 ### 24.7 24.7 ###
2022-May-11 Wed 0.51 ### 0.47 ### 3,137,020 ### 69.1 69.1 0.0
2022-May-10 Tue ### ### 0.48 0.485 23.6 23.6 0.0
2022-May-09 Mon ### ### 0.48 0.485 23.6 23.6 0.0
2022-May-06 Fri ### 0.54 ### 0.525 7,021,359 ### 30.1 30.1 0.0
2022-May-05 Thu 0.58 ### 0.56 0.575 28.4 28.4 ###
2022-May-04 Wed 0.625 ### 0.53 0.545 2.9 2.9 0.0
2022-May-03 Tue 0.625 ### ### ### ### ### 0.0
2022-May-02 Mon ### 0.645 ### ### 2,318,426 ### 21.4 21.4 0.0
2022-Apr-29 Fri 0.675 0.71 0.655 ### 19.7 19.7 0.0
2022-Apr-28 Thu ### ### ### ### 95.0 95.0 0.0
2022-Apr-27 Wed 0.59 ### 0.575 ### 7,741,227 ### 84.6 84.6 0.0
2022-Apr-26 Tue 0.73 0.73 0.58 ### 10,724,574 ### 0.9 0.9 0.0
2022-Apr-22 Fri 0.685 0.685 0.685 0.685 0 0.0
2022-Apr-21 Thu 0.685 0.685 0.685 0.685 0 0.0
2022-Apr-20 Wed 0.71 ### ### 0.685 ### ### 0.0
2022-Apr-19 Tue 0.55 0.72 0.55 0.71 99.8 99.8 ###
2022-Apr-14 Thu 0.575 0.58 0.53 0.55 8.6 8.6 ###


<< 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 2026-04-07 17:26:30 thru 2026-04-07 17:26:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000