Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Apr-02 01:26:23 AM 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 6...

     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 Next >>


End of day Prices (full format),

261 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jun-01 Mon 0.245 0.25 0.245 0.25 ### ### 0.0
2009-May-29 Fri 0.255 0.255 0.24 0.24 11,250 2,784 ### ### 0.0
2009-May-28 Thu 0.23 0.23 0.23 0.23 71.4 71.4 ###
2009-May-27 Wed 0.23 0.23 0.23 0.23 ### ### ###
2009-May-26 Tue 0.23 0.23 0.23 0.23 70.3 70.3 ###
2009-May-25 Mon 0.25 0.25 0.23 ### 97,175 23,322 ### ### 0.0
2009-May-22 Fri 0.255 0.255 0.25 0.25 46,125 11,646 ### ### 0.0
2009-May-21 Thu 0.27 0.27 0.255 0.255 50,350 ### 7.9 7.9 0.0
2009-May-20 Wed 0.255 0.255 0.255 0.255 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### 0 0.0
2009-May-18 Mon ### ### ### ### 78.3 78.3 0.0
2009-May-15 Fri 0.29 ### 0.29 ### 79.2 79.2 0.0
2009-May-14 Thu 0.255 0.255 0.255 0.255 0 0.0
2009-May-13 Wed ### ### 0.255 0.255 0.4 0.4 0.0
2009-May-12 Tue ### ### ### ### 142,579 0 20.0 20.0 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 0.245 0.25 0.245 0.25 ### ### 0.0
2009-May-07 Thu ### 0.24 ### 0.23 87.5 87.5 ###
2009-May-06 Wed 0.21 0.21 0.21 0.21 ### ### ###
2009-May-05 Tue ### ### ### ### 0 0.0
2009-May-04 Mon ### ### ### ### 0 0.0
2009-May-01 Fri ### ### ### ### 0 0.0
2009-Apr-30 Thu ### ### 0.2 ### 69,346 ### ### ### 0.0
2009-Apr-29 Wed 0.22 0.22 0.22 0.22 0 0.0
2009-Apr-28 Tue 0.225 0.225 0.22 0.22 ### ### 0.0
2009-Apr-27 Mon ### 0.21 0.2 0.21 ### ### ###
2009-Apr-24 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2009-Apr-23 Thu 0.2 0.24 ### 0.2 ### ### 0.0
2009-Apr-22 Wed 0.2 ### ### 0.2 72.6 72.6 0.0
2009-Apr-21 Tue ### ### 0.2 0.2 203,340 ### ### ### 0.0
2009-Apr-20 Mon ### ### ### ### 0 0.0
2009-Apr-17 Fri ### ### ### ### 103,277 0 76.3 76.3 0.0
2009-Apr-16 Thu 0.29 0.29 0.29 0.29 109,283 ### 65.3 65.3 ###
2009-Apr-15 Wed 0.275 0.275 ### ### ### ### 0.0
2009-Apr-14 Tue 0.275 0.275 0.275 0.275 ### ### ###
2009-Apr-09 Thu 0.29 0.29 0.29 0.29 0 ###
2009-Apr-08 Wed 0.29 0.29 0.29 0.29 0 ###
2009-Apr-07 Tue 0.29 0.29 0.29 0.29 77.1 77.1 ###
2009-Apr-06 Mon 0.29 0.29 0.29 0.29 66.1 66.1 ###
2009-Apr-03 Fri 0.29 0.29 0.29 0.29 0 ###
2009-Apr-02 Thu ### ### 0.29 0.29 12.2 12.2 ###
2009-Apr-01 Wed 0.345 0.345 0.255 0.255 0.1 0.1 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### ### ### 0.0
2009-Mar-25 Wed ### ### 0.345 ### ### ### 0.0
2009-Mar-24 Tue 0.29 ### 0.29 ### 74,656 10,825 96.3 96.3 0.0
2009-Mar-23 Mon 0.275 0.275 0.275 0.275 ### ### ###
2009-Mar-20 Fri ### ### ### ### 2,274 0 ### ### 0.0
2009-Mar-19 Thu 0.22 0.25 0.22 0.25 97.4 97.4 0.0
2009-Mar-18 Wed 0.2 0.2 0.2 0.2 17,759 3,551 ### ### 0.0
2009-Mar-17 Tue 0.175 0.175 0.175 0.175 0 0.0
2009-Mar-16 Mon 0.175 0.175 0.175 0.175 64.2 64.2 0.0
2009-Mar-13 Fri 0.175 0.175 0.175 0.175 12,320 2,156 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### ### ### 0.0
2009-Mar-10 Tue 0.175 0.175 0.175 0.175 72.9 72.9 0.0
2009-Mar-09 Mon 0.175 0.175 0.175 0.175 ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 8,845 0 ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 14,480 0 ### ### 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 19,123 0 74.5 74.5 0.0
2009-Mar-02 Mon 0.185 ### 0.185 ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 88.9 88.9 0.0
2009-Feb-26 Thu ### 0.185 ### 0.175 ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 85.8 85.8 0.0
2009-Feb-23 Mon 0.2 0.2 ### ### 103,874 10,387 ### ### 0.0
2009-Feb-20 Fri 0.2 0.22 0.2 ### 135,580 28,471 ### ### 0.0
2009-Feb-19 Thu 0.2 0.2 ### 0.2 34,146 ### ### ### 0.0
2009-Feb-18 Wed 0.21 0.21 ### ### ### ### 0.0
2009-Feb-17 Tue 0.21 0.21 0.21 0.21 79.0 79.0 ###
2009-Feb-16 Mon 0.21 0.21 0.21 0.21 ### ### ###
2009-Feb-13 Fri 0.2 0.2 0.2 0.2 63.1 63.1 0.0
2009-Feb-12 Thu 0.2 0.2 0.2 0.2 81,778 16,355 67.1 67.1 0.0
2009-Feb-11 Wed 0.2 0.2 0.2 0.2 28,122 5,624 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 3.7 3.7 0.0
2009-Feb-09 Mon 0.22 0.22 0.22 0.22 72.0 72.0 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu 0.245 0.245 0.245 0.245 ### ### 0.0
2009-Feb-04 Wed 0.25 0.25 0.245 0.245 76,848 ### ### ### 0.0
2009-Feb-03 Tue 0.27 0.275 0.25 0.275 82.1 82.1 ###
2009-Feb-02 Mon 0.275 0.275 0.275 0.275 0 ###
2009-Jan-30 Fri 0.275 0.275 0.275 0.275 66.9 66.9 ###
2009-Jan-29 Thu 0.285 0.285 0.28 0.28 9,846 2,781 28.2 28.2 ###
2009-Jan-28 Wed 0.285 0.285 0.285 0.285 70.9 70.9 ###
2009-Jan-27 Tue ### ### 0.285 0.285 7.2 7.2 ###
2009-Jan-23 Fri 0.345 0.345 0.345 0.345 0 0.0
2009-Jan-22 Thu 0.345 0.345 0.345 0.345 0 0.0
2009-Jan-21 Wed 0.345 0.345 0.345 0.345 0 0.0
2009-Jan-20 Tue 0.345 0.345 0.345 0.345 83.8 83.8 0.0
2009-Jan-19 Mon 0.325 0.325 ### ### 30.7 30.7 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### 0.29 ### 87.6 87.6 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### 46,324 0 ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 52,088 0 88.5 88.5 0.0
2009-Jan-09 Fri ### ### 0.29 0.29 13.6 13.6 ###
2009-Jan-08 Thu 0.28 0.28 0.28 0.28 0 ###
2009-Jan-07 Wed 0.28 0.28 0.28 0.28 64.8 64.8 ###
2009-Jan-06 Tue 0.28 0.28 0.28 0.28 23,181 ### 64.9 64.9 ###
2009-Jan-05 Mon 0.29 0.29 0.275 0.275 11.4 11.4 ###
2009-Jan-02 Fri ### ### ### ### ### ### 0.0
2008-Dec-31 Wed ### ### ### ### ### ### 0.0
2008-Dec-30 Tue 0.275 0.275 0.275 0.275 61.2 61.2 ###
2008-Dec-29 Mon 0.255 0.255 0.255 0.255 0 0.0
2008-Dec-24 Wed 0.255 0.255 0.255 0.255 63.7 63.7 0.0
2008-Dec-23 Tue 0.28 0.28 0.25 0.275 27.2 27.2 ###
2008-Dec-22 Mon 0.29 0.29 0.29 0.29 0 ###
2008-Dec-19 Fri 0.29 0.29 0.29 0.29 ### ### ###
2008-Dec-18 Thu 0.29 0.29 0.29 0.29 ### ### ###
2008-Dec-17 Wed 0.29 0.29 0.29 0.29 0 ###
2008-Dec-16 Tue 0.275 0.29 0.275 0.29 33,775 9,541 93.4 93.4 ###
2008-Dec-15 Mon 0.285 0.285 0.27 0.28 241,340 66,971 ### ### ###
2008-Dec-12 Fri ### ### ### ### 2,586 0 ### ### 0.0
2008-Dec-11 Thu 0.29 ### 0.285 0.285 ### ### ###
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 14.8 14.8 0.0
2008-Dec-08 Mon 0.29 ### 0.285 0.285 50,871 7,249 25.9 25.9 ###
2008-Dec-05 Fri ### ### 0.29 0.29 30.3 30.3 ###
2008-Dec-04 Thu 0.28 0.285 0.28 0.28 ### ### ###
2008-Dec-03 Wed 0.285 ### 0.285 0.285 ### ### ###
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri ### ### ### ### ### ### 0.0
2008-Nov-27 Thu ### ### ### ### 0 0.0
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 68.8 68.8 0.0
2008-Nov-24 Mon 0.355 0.355 ### ### ### ### 0.0
2008-Nov-21 Fri 0.355 0.355 ### ### 29.6 29.6 0.0
2008-Nov-20 Thu ### 0.45 ### 0.45 97.4 97.4 0.0
2008-Nov-19 Wed 0.5 0.5 ### 0.42 4.2 4.2 ###
2008-Nov-18 Tue ### ### ### ### 0 0.0
2008-Nov-17 Mon ### ### ### ### 82.1 82.1 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu 0.51 0.51 0.51 0.51 ### ### ###
2008-Nov-12 Wed 0.51 0.51 0.51 0.51 3,883 1,980 74.7 74.7 ###
2008-Nov-11 Tue 0.59 0.59 0.51 0.51 91,440 ### ### ### ###
2008-Nov-10 Mon 0.59 ### 0.55 0.55 70,779 ### ### ### ###
2008-Nov-07 Fri ### ### 0.58 0.58 19.1 19.1 ###
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 13.1 13.1 0.0
2008-Nov-04 Tue ### ### ### ### 11.7 11.7 0.0
2008-Nov-03 Mon ### ### ### ### ### ### 0.0
2008-Oct-31 Fri 0.625 0.625 ### ### 15.3 15.3 0.0
2008-Oct-30 Thu ### ### ### ### ### ### 0.0
2008-Oct-29 Wed ### ### 0.56 0.56 60,558 16,956 5.3 5.3 ###
2008-Oct-28 Tue ### ### ### ### 78.3 78.3 0.0
2008-Oct-27 Mon ### ### ### ### 18.1 18.1 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### 0.7 ### 0.7 95.3 95.3 ###
2008-Oct-22 Wed 0.7 0.7 ### ### 10.3 10.3 0.0
2008-Oct-21 Tue 0.7 0.7 0.7 0.7 ### ### ###
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### 29.4 29.4 0.0
2008-Oct-16 Thu 0.72 0.72 0.7 0.72 19,929 14,149 82.6 82.6 ###
2008-Oct-15 Wed 0.8 0.8 0.725 0.725 9.1 9.1 ###
2008-Oct-14 Tue 0.77 0.77 ### ### 9.9 9.9 0.0
2008-Oct-13 Mon ### 0.77 ### 0.77 9,754 3,755 96.2 96.2 0.1
2008-Oct-10 Fri 0.72 0.72 ### ### ### ### 0.0
2008-Oct-09 Thu 0.72 0.72 ### 0.72 ### ### ###
2008-Oct-08 Wed 0.75 ### 0.72 0.72 ### ### ###
2008-Oct-07 Tue ### ### 0.75 0.75 9.7 9.7 ###
2008-Oct-06 Mon 0.82 0.82 0.82 0.82 88.9 88.9 0.1
2008-Oct-03 Fri ### 0.82 ### 0.82 73.2 73.2 0.1
2008-Oct-02 Thu ### ### ### ### 78.4 78.4 0.0
2008-Oct-01 Wed 0.83 0.84 0.82 0.84 ### ### ###
2008-Sep-30 Tue 0.85 0.85 0.81 0.85 ### ### ###
2008-Sep-29 Mon ### ### 0.875 0.875 27,770 12,149 ### ### 0.1
2008-Sep-26 Fri ### 0.925 0.89 0.89 41.7 41.7 ###
2008-Sep-25 Thu 0.87 ### 0.87 ### 84.1 84.1 0.0
2008-Sep-24 Wed ### ### 0.86 0.86 ### ### ###
2008-Sep-23 Tue ### ### 0.89 ### 24.4 24.4 0.0
2008-Sep-22 Mon ### ### ### ### 36.3 36.3 0.0
2008-Sep-19 Fri ### ### ### ### 13,324 0 23.0 23.0 0.0
2008-Sep-18 Thu 0.955 0.955 ### ### 41.9 41.9 0.0
2008-Sep-17 Wed ### ### ### ### 29,480 0 ### ### 0.0
2008-Sep-16 Tue ### ### 0.985 ### 69.5 69.5 0.0
2008-Sep-15 Mon ### ### ### ### 56,485 0 13.5 13.5 0.0
2008-Sep-12 Fri ### ### ### ### 86.8 86.8 0.0
2008-Sep-11 Thu ### ### 1.025 1.025 39,170 20,074 ### ### ###
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 203,976 0 75.4 75.4 0.0
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu ### ### ### 1.045 86.7 86.7 0.1
2008-Sep-03 Wed ### ### ### ### ### ### 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### ### ### ### 46,281 0 ### ### 0.0
2008-Aug-28 Thu ### ### ### ### ### ### 0.0
2008-Aug-27 Wed 1.045 ### ### ### 73.5 73.5 0.0
2008-Aug-26 Tue 1.045 1.045 1.045 1.045 28,083 29,346 65.4 65.4 0.1
2008-Aug-25 Mon ### ### ### ### 88.3 88.3 0.0
2008-Aug-22 Fri ### ### ### ### 0 0.0
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed ### ### ### ### 1 0 65.1 65.1 0.0
2008-Aug-19 Tue 0.985 ### 0.985 ### 22,985 11,320 94.9 94.9 0.0
2008-Aug-18 Mon ### ### ### ### 16.0 16.0 0.0
2008-Aug-15 Fri 0.955 0.955 0.955 0.955 ### ### 0.1
2008-Aug-14 Thu 1 1 1 1 0 ###
2008-Aug-13 Wed 0.955 1 0.955 1 ### ### ###
2008-Aug-12 Tue ### ### 0.955 0.955 ### ### 0.1
2008-Aug-11 Mon 1 1 1 1 0 ###
2008-Aug-08 Fri 1 1 1 1 ### ### ###
2008-Aug-07 Thu ### ### ### ### 0 0.0
2008-Aug-06 Wed ### ### ### ### ### ### 0.0
2008-Aug-05 Tue ### ### ### ### 39.9 39.9 0.0
2008-Aug-04 Mon ### ### ### ### 13.9 13.9 0.0
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu 0.945 0.945 0.945 0.945 ### ### 0.1
2008-Jul-30 Wed 1 1 ### ### 19.4 19.4 0.0
2008-Jul-29 Tue ### ### ### ### 76.2 76.2 0.0
2008-Jul-28 Mon 1 1 0.985 ### 35.2 35.2 0.0
2008-Jul-25 Fri ### ### 1 1 13.2 13.2 ###
2008-Jul-24 Thu ### ### 1 1 9.8 9.8 ###
2008-Jul-23 Wed 1 ### ### ### ### ### 0.0
2008-Jul-22 Tue ### ### 0.985 0.985 29.9 29.9 ###
2008-Jul-21 Mon ### 0.985 ### 0.985 12,480 6,146 ### ### ###
2008-Jul-18 Fri 1 1 1 1 ### ### ###
2008-Jul-17 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jul-16 Wed ### ### ### ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 99.0 99.0 0.0
2008-Jul-14 Mon ### ### ### ### ### ### 0.0
2008-Jul-11 Fri ### ### ### ### 22.9 22.9 0.0
2008-Jul-10 Thu 1 1 ### ### 11,582 ### ### ### 0.0
2008-Jul-09 Wed 1 1 ### ### 73,157 36,578 12.0 12.0 0.0
2008-Jul-08 Tue ### ### 1 1 ### ### ###
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri ### ### ### ### 74,926 0 11.2 11.2 0.0
2008-Jul-03 Thu 1 1 ### ### 63,886 31,943 41.9 41.9 0.0
2008-Jul-02 Wed ### ### 1 ### 16.8 16.8 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### ### ### ### 0 0.0
2008-Jun-25 Wed ### ### ### ### 12,340 0 ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 35.4 35.4 0.0
2008-Jun-23 Mon ### ### ### ### 32.0 32.0 0.0
2008-Jun-20 Fri ### ### ### ### 8,849 0 72.4 72.4 0.0
2008-Jun-19 Thu ### ### ### ### 146,624 0 ### ### 0.0
2008-Jun-18 Wed ### ### ### ### 38,850 0 ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 66.5 66.5 0.0
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-12 Thu 1.085 1.085 ### ### 45.5 45.5 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 40.4 40.4 0.0
2008-Jun-06 Fri ### ### ### ### 77.9 77.9 0.0
2008-Jun-05 Thu ### ### ### ### 32,273 0 ### ### 0.0
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue ### ### ### 1.075 ### ### ###
2008-Jun-02 Mon ### ### 1.125 1.125 39.7 39.7 ###
2008-May-30 Fri ### ### ### ### 110,474 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### 150,248 0 16.1 16.1 0.0
2008-May-28 Wed ### ### ### ### ### ### 0.0
2008-May-27 Tue ### 1.125 ### 1.125 ### ### ###
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 65.3 65.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 01:26:23 thru 2026-04-02 01:26:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000