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 Fri 26-Apr-17 07:13:00 AM 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 5...

     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 15th 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 Next >>


End of day Prices (full format),

184 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Dec-08 Tue 0.087 0.087 0.085 0.085 1,239,446 ### ### ### ###
2020-Dec-07 Mon 0.088 0.089 0.087 0.087 35.4 35.4 ###
2020-Dec-04 Fri 0.089 ### 0.087 0.087 594,022 ### 18.6 18.6 ###
2020-Dec-03 Thu 0.087 ### 0.087 0.089 949,629 ### 82.3 82.3 ###
2020-Dec-02 Wed 0.086 0.086 0.085 0.086 70.3 70.3 ###
2020-Dec-01 Tue 0.085 0.086 0.084 0.086 72.1 72.1 ###
2020-Nov-30 Mon 0.087 0.087 0.083 0.087 77.0 77.0 ###
2020-Nov-27 Fri 0.085 0.086 0.084 0.086 ### ### ###
2020-Nov-26 Thu 0.087 0.087 0.084 0.084 579,742 ### ### ### ###
2020-Nov-25 Wed 0.086 0.087 0.084 0.086 2,251,855 ### ### ### ###
2020-Nov-24 Tue 0.085 0.085 0.082 0.083 26.4 26.4 0.0
2020-Nov-23 Mon ### ### 0.084 0.085 2,084,279 ### ### ### ###
2020-Nov-20 Fri ### ### 0.088 0.088 1.5 1.5 ###
2020-Nov-19 Thu ### ### ### ### 1,466,178 0 ### ### 0.0
2020-Nov-18 Wed ### ### ### ### 13.0 13.0 0.0
2020-Nov-17 Tue ### ### ### ### 0 0.0
2020-Nov-16 Mon ### ### ### ### 0 0.0
2020-Nov-13 Fri ### ### ### ### ### ### 0.0
2020-Nov-12 Thu ### ### ### ### 35.3 35.3 0.0
2020-Nov-11 Wed ### ### ### ### ### ### 0.0
2020-Nov-10 Tue ### ### ### ### 292,122 0 ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 229,189 0 79.7 79.7 0.0
2020-Nov-06 Fri ### ### ### ### 143,555 0 89.0 89.0 0.0
2020-Nov-05 Thu 0.088 ### 0.088 ### 8,229 ### ### ### 0.0
2020-Nov-04 Wed ### ### 0.088 0.088 17.9 17.9 ###
2020-Nov-03 Tue ### ### 0.087 0.088 ### ### ###
2020-Nov-02 Mon ### ### ### ### 693,126 0 ### ### 0.0
2020-Oct-30 Fri ### ### ### ### 82.2 82.2 0.0
2020-Oct-29 Thu ### ### ### ### ### ### 0.0
2020-Oct-28 Wed ### ### ### ### 107,526 0 ### ### 0.0
2020-Oct-27 Tue ### ### ### ### ### ### 0.0
2020-Oct-26 Mon ### ### ### ### 221,182 0 ### ### 0.0
2020-Oct-23 Fri ### ### ### ### 476,083 0 ### ### 0.0
2020-Oct-22 Thu ### ### ### ### 378,422 0 17.6 17.6 0.0
2020-Oct-21 Wed ### ### ### ### ### ### 0.0
2020-Oct-20 Tue ### ### ### ### 11.3 11.3 0.0
2020-Oct-19 Mon ### ### ### ### ### ### 0.0
2020-Oct-16 Fri ### ### ### ### ### ### 0.0
2020-Oct-15 Thu ### ### ### ### 67.6 67.6 0.0
2020-Oct-14 Wed ### ### ### ### ### ### 0.0
2020-Oct-13 Tue ### ### ### ### 267,078 0 ### ### 0.0
2020-Oct-12 Mon ### ### ### ### ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 64,686 0 ### ### 0.0
2020-Oct-08 Thu ### ### ### ### 9.4 9.4 0.0
2020-Oct-07 Wed ### ### ### ### ### ### 0.0
2020-Oct-06 Tue ### ### ### ### 8.8 8.8 0.0
2020-Oct-05 Mon ### ### ### ### 279,983 0 ### ### 0.0
2020-Oct-02 Fri 0.125 0.125 ### ### ### ### 0.0
2020-Oct-01 Thu 0.125 0.125 0.125 0.125 63.5 63.5 0.0
2020-Sep-30 Wed ### ### ### 0.125 17.4 17.4 0.0
2020-Sep-29 Tue ### ### 0.125 0.125 ### ### 0.0
2020-Sep-28 Mon ### ### ### ### 96.3 96.3 0.0
2020-Sep-25 Fri ### ### ### ### 99.3 99.3 0.0
2020-Sep-24 Thu ### ### ### ### 97,981 0 14.0 14.0 0.0
2020-Sep-23 Wed ### ### ### ### 420,558 0 ### ### 0.0
2020-Sep-22 Tue ### ### ### ### 467,158 0 ### ### 0.0
2020-Sep-21 Mon ### ### ### ### 752,326 0 96.6 96.6 0.0
2020-Sep-18 Fri ### ### ### ### 210,144 0 ### ### 0.0
2020-Sep-17 Thu ### ### ### ### 283,059 0 16.6 16.6 0.0
2020-Sep-16 Wed ### ### ### ### ### ### 0.0
2020-Sep-15 Tue ### ### ### ### 165,582 0 20.3 20.3 0.0
2020-Sep-14 Mon ### ### ### ### 69,640 0 29.6 29.6 0.0
2020-Sep-11 Fri ### ### ### ### ### ### 0.0
2020-Sep-10 Thu ### ### ### ### 231,742 0 72.8 72.8 0.0
2020-Sep-09 Wed ### ### ### ### 68.4 68.4 0.0
2020-Sep-08 Tue ### ### ### ### 55,854 0 ### ### 0.0
2020-Sep-07 Mon ### ### ### ### 194,029 0 ### ### 0.0
2020-Sep-04 Fri ### ### ### ### 230,983 0 ### ### 0.0
2020-Sep-03 Thu ### ### ### ### 75.0 75.0 0.0
2020-Sep-02 Wed ### ### ### ### 64.0 64.0 0.0
2020-Sep-01 Tue ### ### ### ### 125,444 0 ### ### 0.0
2020-Aug-31 Mon ### ### ### ### ### ### 0.0
2020-Aug-28 Fri ### ### ### ### ### ### 0.0
2020-Aug-27 Thu ### ### ### ### 404,777 0 66.1 66.1 0.0
2020-Aug-26 Wed ### ### ### ### 135,625 0 15.9 15.9 0.0
2020-Aug-25 Tue ### ### ### ### 397,726 0 ### ### 0.0
2020-Aug-24 Mon ### ### ### ### ### ### 0.0
2020-Aug-21 Fri ### ### ### ### 212,959 0 29.5 29.5 0.0
2020-Aug-20 Thu ### ### ### ### 66.4 66.4 0.0
2020-Aug-19 Wed ### ### ### ### 258,878 0 26.4 26.4 0.0
2020-Aug-18 Tue ### ### ### ### ### ### 0.0
2020-Aug-17 Mon ### ### ### ### 211,748 0 18.7 18.7 0.0
2020-Aug-14 Fri ### ### ### ### ### ### 0.0
2020-Aug-13 Thu ### ### ### ### ### ### 0.0
2020-Aug-12 Wed ### ### ### ### 27.9 27.9 0.0
2020-Aug-11 Tue ### ### ### ### 14.8 14.8 0.0
2020-Aug-10 Mon ### ### ### ### 657,643 0 89.8 89.8 0.0
2020-Aug-07 Fri ### ### ### ### 368,747 0 ### ### 0.0
2020-Aug-06 Thu ### ### ### ### ### ### 0.0
2020-Aug-05 Wed ### ### ### ### 314,154 0 25.2 25.2 0.0
2020-Aug-04 Tue ### ### ### ### ### ### 0.0
2020-Aug-03 Mon ### ### ### ### 232,155 0 ### ### 0.0
2020-Jul-31 Fri ### ### ### ### 76.4 76.4 0.0
2020-Jul-30 Thu ### ### ### ### 154,450 0 67.8 67.8 0.0
2020-Jul-29 Wed ### ### ### ### 342,659 0 4.0 4.0 0.0
2020-Jul-28 Tue ### ### ### ### 444,620 0 ### ### 0.0
2020-Jul-27 Mon ### ### ### ### 61.3 61.3 0.0
2020-Jul-24 Fri ### ### ### ### ### ### 0.0
2020-Jul-23 Thu ### ### ### ### 163,642 0 89.7 89.7 0.0
2011-Apr-07 Thu 0.59 0.59 0.59 0.59 0 0.0
2011-Apr-06 Wed 0.59 0.59 0.59 0.59 0 0.0
2011-Apr-05 Tue 0.59 0.59 0.59 0.59 0 0.0
2011-Apr-04 Mon 0.59 0.59 0.59 0.59 0 0.0
2011-Apr-01 Fri 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-31 Thu 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-30 Wed 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-29 Tue 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-28 Mon 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-25 Fri 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-24 Thu 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-23 Wed 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-22 Tue 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-21 Mon 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-18 Fri 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-17 Thu 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-16 Wed 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-15 Tue 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-14 Mon 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-11 Fri 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-10 Thu 0.59 0.59 0.59 0.59 ### ### 0.0
2011-Mar-09 Wed 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-08 Tue 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-07 Mon 0.59 0.59 0.59 0.59 0 0.0
2011-Mar-04 Fri 0.59 0.59 0.59 0.59 ### ### 0.0
2011-Mar-03 Thu ### ### 0.59 0.59 ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 0 0.0
2011-Mar-01 Tue ### ### ### ### 0 0.0
2011-Feb-28 Mon ### ### ### ### 0 0.0
2011-Feb-25 Fri ### ### ### ### 0 0.0
2011-Feb-24 Thu ### ### ### ### 75.4 75.4 0.0
2011-Feb-23 Wed ### ### ### ### 0 0.0
2011-Feb-22 Tue ### ### ### ### 0 0.0
2011-Feb-21 Mon ### ### ### ### 29.0 29.0 0.0
2011-Feb-18 Fri ### ### ### ### 0 0.0
2011-Feb-17 Thu ### ### ### ### 0 0.0
2011-Feb-16 Wed ### ### ### ### 0 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 0 0.0
2011-Feb-11 Fri ### ### ### ### 29.5 29.5 0.0
2011-Feb-10 Thu ### ### ### ### 158,341 0 77.2 77.2 0.0
2011-Feb-09 Wed 0.73 0.74 0.73 0.74 81.1 81.1 0.1
2011-Feb-08 Tue 0.74 0.74 0.72 0.72 ### ### ###
2011-Feb-07 Mon ### 0.74 0.73 0.74 76.3 76.3 0.1
2011-Feb-04 Fri ### ### ### ### 3,243 0 ### ### 0.0
2011-Feb-03 Thu 0.725 0.73 0.725 0.73 70.4 70.4 0.1
2011-Feb-02 Wed 0.72 0.72 0.72 0.72 ### ### ###
2011-Feb-01 Tue 0.725 0.725 0.725 0.725 67.3 67.3 ###
2011-Jan-31 Mon ### 0.72 ### 0.72 538,227 ### ### ### ###
2011-Jan-28 Fri ### ### 0.71 0.71 44.3 44.3 ###
2011-Jan-27 Thu ### 0.72 ### 0.72 38,277 13,779 ### ### ###
2011-Jan-25 Tue ### 0.72 ### 0.72 ### ### ###
2011-Jan-24 Mon 0.71 ### 0.71 ### 79.2 79.2 0.0
2011-Jan-21 Fri ### ### ### ### 78.4 78.4 0.0
2011-Jan-20 Thu ### ### ### ### 75.0 75.0 0.0
2011-Jan-19 Wed ### ### ### ### 62.4 62.4 0.0
2011-Jan-18 Tue 0.72 0.72 ### ### ### ### 0.0
2011-Jan-17 Mon 0.72 0.72 0.72 0.72 ### ### ###
2011-Jan-14 Fri ### ### ### ### 164,746 0 ### ### 0.0
2011-Jan-13 Thu 0.71 0.71 0.71 0.71 74 52 58.6 58.6 ###
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue 0.72 0.72 0.71 ### 102,671 ### ### ### 0.0
2011-Jan-10 Mon 0.725 0.725 0.725 0.725 ### ### ###
2011-Jan-07 Fri 0.725 0.725 0.725 0.725 73.3 73.3 ###
2011-Jan-06 Thu 0.725 0.725 0.725 0.725 134,279 97,352 ### ### ###
2011-Jan-05 Wed 0.725 0.725 0.725 0.725 0 ###
2011-Jan-04 Tue 0.725 0.725 0.725 0.725 65.7 65.7 ###
2010-Dec-31 Fri 0.725 0.725 0.725 0.725 72.3 72.3 ###
2010-Dec-30 Thu 0.73 0.73 0.725 0.725 ### ### ###
2010-Dec-29 Wed 0.73 0.73 0.73 0.73 15,544 11,347 66.5 66.5 0.1
2010-Dec-24 Fri 0.725 0.725 0.725 0.725 0 ###
2010-Dec-23 Thu 0.725 0.725 0.725 0.725 144,371 ### 65.0 65.0 ###
2010-Dec-22 Wed 0.73 0.73 0.725 0.725 16,341 11,888 ### ### ###
2010-Dec-21 Tue 0.725 0.725 0.725 0.725 449,752 326,070 ### ### ###
2010-Dec-20 Mon 0.725 0.725 0.725 0.725 70,321 50,982 ### ### ###
2010-Dec-17 Fri 0.73 0.73 0.725 0.725 28.0 28.0 ###
2010-Dec-16 Thu 0.725 0.73 0.725 0.725 47,655 ### 62.3 62.3 ###
2010-Dec-15 Wed 0.73 0.73 0.725 0.725 ### ### ###
2010-Dec-14 Tue 0.725 0.73 0.725 0.73 111,686 81,251 ### ### 0.1
2010-Dec-13 Mon 0.73 0.73 0.725 0.725 181,254 ### ### ### ###
2010-Dec-10 Fri 0.725 0.725 0.725 0.725 ### ### ###
2010-Dec-09 Thu 0.725 0.73 0.72 0.725 345,742 ### 66.4 66.4 ###
2010-Dec-08 Wed 0.725 0.73 0.72 0.725 138,750 ### ### ### ###
2010-Dec-07 Tue 0.725 0.73 0.72 0.72 457,778 331,889 ### ### ###
2010-Dec-06 Mon 0.72 0.725 ### 0.72 920,271 ### 68.4 68.4 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2026-04-17 07:13:00 thru 2026-04-17 07:13:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000