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 Thu 26-Apr-02 07:10:46 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 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 .. Wednesday 1st 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 Next >>


End of day Prices (full format),

176 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2022-Apr-13 Wed 0.5 0.55 ### 0.55 2,899,048 ### 97.6 97.6 ###
2022-Apr-12 Tue 0.48 0.5 ### 0.49 ### ### ###
2022-Apr-11 Mon 0.55 0.55 0.49 0.49 4,470,380 ### 2.6 2.6 ###
2022-Apr-08 Fri 0.525 0.57 0.51 0.51 4,566,654 ### ### ### ###
2022-Apr-07 Thu 0.53 0.54 0.51 ### 3,159,025 1,658,488 21.7 21.7 0.0
2022-Apr-06 Wed 0.545 0.56 0.53 0.54 4,339,653 ### 34.7 34.7 0.0
2022-Apr-05 Tue ### ### 0.545 0.57 9.9 9.9 ###
2022-Apr-04 Mon 0.59 ### 0.545 ### ### ### 0.0
2022-Apr-01 Fri 0.485 0.58 0.475 0.58 99.1 99.1 ###
2022-Mar-31 Thu 0.48 0.49 0.47 0.48 ### ### 0.0
2022-Mar-30 Wed 0.48 0.48 ### ### 1,480,143 ### ### ### 0.0
2022-Mar-29 Tue 0.45 0.475 0.45 0.46 1,606,546 743,027 ### ### 0.0
2022-Mar-28 Mon 0.49 0.49 0.445 0.45 3,507,546 1,639,777 ### ### 0.0
2022-Mar-25 Fri 0.51 0.51 0.48 0.485 3,109,845 1,539,373 ### ### 0.0
2022-Mar-24 Thu 0.49 0.54 0.475 0.48 20.5 20.5 0.0
2022-Mar-23 Wed 0.49 ### 0.47 0.485 5,566,179 1,308,052 25.9 25.9 0.0
2022-Mar-22 Tue 0.455 0.5 0.455 0.48 6,131,245 ### 93.6 93.6 0.0
2022-Mar-21 Mon ### 0.47 ### 0.445 11.5 11.5 ###
2022-Mar-18 Fri ### ### ### ### 99.5 99.5 0.0
2022-Mar-17 Thu ### ### 0.345 ### 2,316,378 399,575 90.8 90.8 0.0
2022-Mar-16 Wed 0.355 0.355 ### ### 1,952,659 ### ### ### 0.0
2022-Mar-15 Tue 0.355 0.355 ### ### 16.5 16.5 0.0
2022-Mar-14 Mon 0.375 ### ### ### 2,179,248 0 13.1 13.1 0.0
2022-Mar-11 Fri 0.345 ### 0.345 0.375 97.5 97.5 ###
2022-Mar-10 Thu ### ### 0.345 0.345 1,286,841 221,980 9.9 9.9 0.0
2022-Mar-09 Wed ### ### ### 0.355 92.0 92.0 0.0
2022-Mar-08 Tue ### 0.345 ### ### ### ### 0.0
2022-Mar-07 Mon 0.345 ### ### ### 1,693,287 0 30.6 30.6 0.0
2022-Mar-04 Fri 0.375 0.375 ### ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 3,762,549 0 17.6 17.6 0.0
2022-Mar-01 Tue ### ### ### 0.355 2,453,941 0 ### ### 0.0
2022-Feb-28 Mon ### 0.345 ### 0.325 2,071,186 357,279 ### ### ###
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
2022-Jan-10 Mon 0.21 0.255 0.21 0.255 7,408,688 ### ### ### 0.0
2022-Jan-07 Fri ### ### ### ### 677,826 0 ### ### 0.0
2022-Jan-06 Thu 0.225 0.225 ### 0.21 5.5 5.5 ###
2022-Jan-05 Wed 0.225 ### ### 0.225 2,350,745 0 70.5 70.5 ###
2022-Jan-04 Tue ### 0.22 0.2 0.22 94.9 94.9 0.0
2021-Dec-31 Fri ### 0.2 ### ### ### ### 0.0
2021-Dec-30 Thu ### ### 0.1875 ### 13.9 13.9 0.0
2021-Dec-29 Wed 0.185 ### 0.185 ### 1,434,924 ### ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 398,381 0 ### ### 0.0
2021-Dec-23 Thu ### 0.175 ### ### 455,070 ### 63.1 63.1 0.0
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue 0.175 0.175 0.1625 ### 5.5 5.5 0.0
2021-Dec-20 Mon ### 0.175 ### ### 496,227 ### 79.8 79.8 0.0
2021-Dec-17 Fri 0.175 ### 0.175 0.175 70.4 70.4 0.0
2021-Dec-16 Thu ### 0.175 ### 0.175 472,085 ### 88.1 88.1 0.0
2021-Dec-15 Wed ### 0.175 ### ### 864,652 75,657 77.4 77.4 0.0
2021-Dec-14 Tue ### 0.185 0.1725 0.175 19.3 19.3 0.0
2021-Dec-13 Mon ### ### 0.175 0.175 375,689 32,872 16.4 16.4 0.0
2021-Dec-10 Fri ### ### ### ### 349,554 0 94.7 94.7 0.0
2021-Dec-09 Thu 0.175 0.175 ### ### 237,459 20,777 15.9 15.9 0.0
2021-Dec-08 Wed 0.175 ### ### ### ### ### 0.0
2021-Dec-07 Tue ### 0.175 ### 0.175 ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 2,406,184 0 18.2 18.2 0.0
2021-Dec-03 Fri ### 0.1825 ### ### ### ### 0.0
2021-Dec-02 Thu 0.185 0.185 ### ### 3.8 3.8 0.0
2021-Dec-01 Wed 0.185 ### ### ### 2,145,559 0 ### ### 0.0
2021-Nov-30 Tue ### ### ### ### 16.5 16.5 0.0
2021-Nov-29 Mon ### 0.2 0.175 ### 3,447,186 646,347 ### ### 0.0
2021-Nov-26 Fri 0.21 0.21 0.185 ### ### ### 0.0
2021-Nov-25 Thu ### 0.21 ### ### ### ### 0.0
2021-Nov-24 Wed 0.21 0.2125 ### ### 1,991,578 ### 24.9 24.9 0.0
2021-Nov-23 Tue ### 0.23 ### ### 69.4 69.4 0.0
2021-Nov-22 Mon ### 0.22 0.21 ### 1,874,423 ### ### ### 0.0
2021-Nov-19 Fri 0.22 0.23 0.21 0.21 2,694,980 ### ### ### ###
2021-Nov-18 Thu 0.22 0.225 ### 0.22 1,143,750 128,671 ### ### 0.0
2021-Nov-17 Wed 0.23 0.23 ### ### 1,569,242 ### ### ### 0.0
2021-Nov-16 Tue 0.25 0.25 0.22 0.225 3,390,186 ### 1.6 1.6 ###
2021-Nov-15 Mon 0.23 0.25 0.23 0.245 1,879,422 ### ### ### 0.0
2021-Nov-12 Fri 0.225 ### 0.2175 ### 1,418,073 ### ### ### 0.0
2021-Nov-11 Thu ### 0.23 ### 0.225 ### ### ###
2021-Nov-10 Wed 0.23 0.23 0.21 0.21 2.8 2.8 ###
2021-Nov-09 Tue 0.245 0.245 0.23 0.23 2,153,825 ### ### ### ###
2021-Nov-08 Mon ### 0.25 0.23 0.24 3,605,670 ### 86.2 86.2 0.0
2021-Nov-05 Fri 0.22 0.24 ### 0.24 97.1 97.1 0.0
2021-Nov-04 Thu 0.22 0.225 0.21 ### 3,808,143 828,271 22.5 22.5 0.0
2021-Nov-03 Wed 0.22 0.24 ### ### 6,802,550 ### ### ### 0.0
2021-Nov-02 Tue 0.23 0.25 0.22 0.22 11.4 11.4 0.0
2021-Nov-01 Mon ### 0.23 ### 0.23 99.0 99.0 ###
2021-Oct-29 Fri 0.2 0.2 0.1925 ### 758,476 148,850 21.8 21.8 0.0
2021-Oct-28 Thu ### 0.2 ### 0.2 811,523 81,152 90.4 90.4 0.0
2021-Oct-27 Wed 0.2 ### ### ### 24.2 24.2 0.0
2021-Oct-26 Tue ### 0.21 0.2 ### 3,411,148 699,285 71.6 71.6 0.0
2021-Oct-25 Mon ### ### ### 0.2 4,178,754 0 94.0 94.0 0.0
2021-Oct-22 Fri ### ### ### 0.185 6.4 6.4 ###
2021-Oct-21 Thu 0.2 0.2025 ### 0.2 2,314,057 ### ### ### 0.0
2021-Oct-20 Wed ### ### 0.185 ### ### ### 0.0
2021-Oct-19 Tue ### 0.2 0.185 ### ### ### 0.0
2021-Oct-18 Mon ### 0.21 ### ### 6,926,025 ### ### ### 0.0
2021-Oct-15 Fri 0.2 0.22 0.185 0.21 35,711,081 ### ### ### ###
2021-Oct-14 Thu ### ### ### 0.155 2,487,352 0 ### ### ###
2021-Oct-13 Wed 0.145 ### 0.1425 ### 1,357,479 96,720 ### ### 0.0
2021-Oct-12 Tue ### ### ### ### 1,086,444 0 ### ### 0.0
2021-Oct-11 Mon 0.155 0.155 ### ### ### ### 0.0
2021-Oct-08 Fri 0.155 ### 0.155 ### 87.1 87.1 0.0
2021-Oct-07 Thu 0.145 0.155 0.145 ### 6,521,072 ### 87.9 87.9 0.0
2021-Oct-06 Wed 0.145 0.1525 ### 0.145 7,269,681 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2026-04-02 19:10:46 thru 2026-04-02 19:10:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000