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 Sun 24-May-05 01:09:09 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 4...

     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 3rd May 2024
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 Next >>


End of day Prices (full format),

150 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ### ###
2021-Oct-05 Tue 0.155 0.155 ### ### ### ### 0.0
2021-Oct-04 Mon ### ### 0.155 0.155 6.2 6.2 ###
2021-Oct-01 Fri 0.175 0.175 ### ### 2.0 2.0 0.0
2021-Sep-30 Thu ### 0.175 ### 0.175 ### ### 0.0
2021-Sep-29 Wed ### 0.175 ### ### 3,588,826 314,022 ### ### 0.0
2021-Sep-28 Tue ### ### ### ### ### ### 0.0
2021-Sep-27 Mon 0.22 0.23 0.22 0.22 2,556,225 575,150 ### ### 0.0
2021-Sep-24 Fri ### 0.245 0.22 0.22 4.2 4.2 0.0
2021-Sep-23 Thu 0.23 ### 0.2225 ### 2,392,971 ### 78.0 78.0 0.0
2021-Sep-22 Wed 0.22 0.225 0.21 ### 2,315,556 ### ### ### 0.0
2021-Sep-21 Tue ### 0.225 0.21 0.22 3,364,542 731,787 78.1 78.1 0.0
2021-Sep-20 Mon 0.24 0.255 0.21 0.225 3,971,725 923,426 17.5 17.5 ###
2021-Sep-17 Fri ### 0.245 0.23 0.245 2,664,523 632,824 ### ### 0.0
2021-Sep-16 Thu 0.27 0.27 ### ### 7,040,750 ### 0.3 0.3 0.0
2021-Sep-15 Wed 0.22 ### 0.22 0.26 10,257,525 1,128,327 ### ### 0.0
2021-Sep-14 Tue ### ### 0.2 0.21 2,626,121 ### 82.7 82.7 ###
2021-Sep-13 Mon 0.175 ### 0.175 ### 5,392,820 471,871 99.0 99.0 0.0
2021-Sep-10 Fri ### 0.185 0.1725 0.175 2,643,821 472,583 ### ### 0.0
2021-Sep-09 Thu 0.185 ### ### ### 5.3 5.3 0.0
2021-Sep-08 Wed ### 0.1975 0.185 0.185 1,588,552 ### 19.2 19.2 ###
2021-Sep-07 Tue ### 0.2 0.1925 ### 66.3 66.3 0.0
2021-Sep-06 Mon 0.2 0.21 ### 0.2 63.0 63.0 0.0
2021-Sep-03 Fri 0.185 ### 0.185 ### ### ### 0.0
2021-Sep-02 Thu ### ### 0.175 ### 1,567,422 137,149 ### ### 0.0
2021-Sep-01 Wed 0.185 0.1875 ### 0.185 62.8 62.8 ###
2021-Aug-31 Tue ### ### ### 0.185 85.4 85.4 ###
2021-Aug-30 Mon 0.175 0.185 0.175 ### 85.2 85.2 0.0
2021-Aug-27 Fri ### ### ### 0.175 16.4 16.4 0.0
2021-Aug-26 Thu 0.175 0.1825 0.175 0.175 777,043 ### ### ### 0.0
2021-Aug-25 Wed 0.185 0.185 ### 0.185 62.3 62.3 ###
2021-Aug-24 Tue 0.175 0.1875 0.175 ### ### ### 0.0
2021-Aug-23 Mon ### ### ### ### 1,614,943 0 85.9 85.9 0.0
2021-Aug-20 Fri ### 0.185 0.155 ### ### ### 0.0
2021-Aug-19 Thu ### ### 0.1825 0.185 875,981 ### ### ### ###
2021-Aug-18 Wed ### 0.2 ### 0.185 3,317,089 ### 88.2 88.2 ###
2021-Aug-17 Tue 0.2 0.2 0.175 ### ### ### 0.0
2021-Aug-16 Mon 0.225 ### 0.2 0.2 5,751,950 ### ### ### 0.0
2021-Aug-13 Fri ### ### ### 0.22 ### ### 0.0
2021-Aug-12 Thu ### 0.2175 0.2025 ### 7,258,557 ### 7.2 7.2 0.0
2021-Aug-11 Wed ### 0.225 ### 0.225 13,829,685 ### ### ### ###
2021-Aug-10 Tue ### ### ### ### ### ### 0.0
2021-Aug-09 Mon ### 0.175 0.155 ### 3,301,420 ### 17.4 17.4 0.0
2021-Aug-06 Fri ### ### ### ### 4,976,250 0 99.0 99.0 0.0
2021-Aug-05 Thu ### 0.155 0.145 0.145 ### ### ###
2021-Aug-04 Wed ### ### ### 0.145 ### ### ###
2021-Aug-03 Tue ### ### ### ### 0 0.0
2021-Aug-02 Mon ### 0.1425 ### ### 847,455 60,381 ### ### 0.0
2021-Jul-30 Fri ### 0.145 ### ### 1,307,875 94,820 ### ### 0.0
2021-Jul-29 Thu ### 0.1375 ### ### ### ### 0.0
2021-Jul-28 Wed ### ### ### ### 0.6 0.6 0.0
2021-Jul-27 Tue 0.145 ### ### ### 1,275,874 0 ### ### 0.0
2021-Jul-26 Mon ### ### ### ### 707,952 0 5.8 5.8 0.0
2021-Jul-23 Fri ### ### ### ### 3.2 3.2 0.0
2021-Jul-22 Thu ### 0.155 0.125 ### ### ### 0.0
2021-Jul-21 Wed 0.125 ### 0.125 ### ### ### 0.0
2021-Jul-20 Tue 0.125 ### ### ### 1,399,423 0 12.0 12.0 0.0
2021-Jul-19 Mon ### ### 0.125 ### 671,942 ### ### ### 0.0
2021-Jul-16 Fri 0.125 ### ### ### ### ### 0.0
2021-Jul-15 Thu ### ### 0.125 0.125 2,035,250 ### 1.1 1.1 0.0
2021-Jul-14 Wed 0.125 ### 0.125 ### 98.4 98.4 0.0
2021-Jul-13 Tue ### ### 0.125 0.125 2.7 2.7 0.0
2021-Jul-12 Mon ### 0.1375 ### 0.125 93.9 93.9 0.0
2021-Jul-09 Fri ### ### ### ### 403,645 0 ### ### 0.0
2021-Jul-08 Thu ### ### ### ### ### ### 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue ### ### ### ### ### ### 0.0
2021-Jul-05 Mon ### ### ### ### ### ### 0.0
2021-Jul-02 Fri ### 0.1075 ### ### 755,983 ### ### ### 0.0
2021-Jul-01 Thu ### ### ### ### ### ### 0.0
2021-Jun-30 Wed ### ### ### ### 730,484 0 77.3 77.3 0.0
2021-Jun-29 Tue ### ### ### ### 68.1 68.1 0.0
2021-Jun-28 Mon ### ### ### ### 75.7 75.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2024-05-05 13:09:09 thru 2024-05-05 13:09:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000