eg: Prices for BHP
Currently Mon 24-Jun-17 08:09:15 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ESS) ESSENTIAL METALS LIMITED Daily Prices Page 4...
TOC Company Info for ESS Limits 
| 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 14th June 2024
Latest price with VOLUME for ESS .. Thursday 26th October 2023
ESS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ESS Bottom << 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 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2023-Jan-18 Wed | 0.51 | 0.52 | ### | 0.51 | 4,772,253 | 1,240,785 | 70.8 | 70.8 | ### |
| 2023-Jan-17 Tue | ### | ### | ### | 0.5 | 8,894,128 | 0 | 80.8 | 80.8 | 0.0 |
| 2023-Jan-16 Mon | ### | ### | 0.49 | 0.49 | 27.2 | 27.2 | ### | ||
| 2023-Jan-13 Fri | 0.49 | ### | 0.49 | ### | ### | ### | 0.0 | ||
| 2023-Jan-12 Thu | 0.49 | 0.4925 | 0.49 | 0.49 | 6,338,385 | ### | ### | ### | ### |
| 2023-Jan-11 Wed | 0.485 | 0.49 | 0.48 | 0.485 | 7,869,951 | 3,816,926 | 60.0 | 60.0 | 0.0 |
| 2023-Jan-10 Tue | 0.475 | 0.485 | 0.475 | 0.485 | 10,632,723 | ### | 87.0 | 87.0 | 0.0 |
| 2023-Jan-09 Mon | 0.48 | 0.485 | 0.4725 | 0.48 | 17,513,023 | 8,384,359 | ### | ### | 0.0 |
| 2023-Jan-06 Fri | ### | 0.355 | 0.325 | 0.345 | 89.2 | 89.2 | 0.0 | ||
| 2023-Jan-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | ### | ### | ### | ### | 61.4 | 61.4 | 0.0 | ||
| 2023-Jan-03 Tue | ### | ### | ### | ### | 447,570 | 0 | 18.3 | 18.3 | 0.0 |
| 2022-Dec-30 Fri | ### | ### | ### | 0.325 | 642,857 | 0 | ### | ### | ### |
| 2022-Dec-29 Thu | ### | ### | 0.2975 | ### | 21.9 | 21.9 | 0.0 | ||
| 2022-Dec-28 Wed | ### | ### | ### | ### | 660,170 | 0 | 7.7 | 7.7 | 0.0 |
| 2022-Dec-23 Fri | ### | 0.325 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-22 Thu | ### | ### | ### | 0.325 | ### | ### | ### | ||
| 2022-Dec-21 Wed | ### | ### | ### | ### | 1,656,848 | 0 | 62.2 | 62.2 | 0.0 |
| 2022-Dec-20 Tue | 0.355 | 0.355 | ### | ### | 3,341,556 | 593,126 | ### | ### | 0.0 |
| 2022-Dec-19 Mon | 0.355 | 0.355 | ### | ### | 512,257 | 90,925 | 26.5 | 26.5 | 0.0 |
Basic Bottom of Page