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 Mon 26-Feb-23 05:10:50 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 7...

     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 20th February 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 16 17 Next >>


End of day Prices (full format),

150 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2010-Dec-03 Fri 0.55 0.55 0.55 0.55 ### ### ###
2010-Dec-02 Thu 0.53 0.53 0.53 0.53 ### ### 0.0
2010-Dec-01 Wed 0.53 0.53 0.53 0.53 13,475 7,141 68.6 68.6 0.0
2010-Nov-30 Tue 0.53 0.53 0.53 0.53 ### ### 0.0
2010-Nov-29 Mon ### ### 0.53 0.53 ### ### 0.0
2010-Nov-26 Fri ### 0.54 ### ### 39,526 10,672 69.0 69.0 0.0
2010-Nov-25 Thu 0.55 0.55 0.55 0.55 0 ###
2010-Nov-24 Wed 0.55 0.55 0.55 0.55 0 ###
2010-Nov-23 Tue ### 0.55 ### 0.55 ### ### ###
2010-Nov-22 Mon ### ### 0.53 0.53 30.0 30.0 0.0
2010-Nov-19 Fri 0.55 0.55 0.545 0.545 ### ### 0.0
2010-Nov-18 Thu 0.54 0.55 0.54 0.55 78.8 78.8 ###
2010-Nov-17 Wed ### ### 0.525 ### ### ### 0.0
2010-Nov-16 Tue 0.54 0.54 0.54 0.54 0 0.0
2010-Nov-15 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2010-Nov-12 Fri 0.53 ### 0.53 ### 78.6 78.6 0.0
2010-Nov-11 Thu 0.525 0.525 0.525 0.525 1,484 779 62.1 62.1 0.0
2010-Nov-10 Wed 0.525 0.525 0.52 0.525 36,175 ### ### ### 0.0
2010-Nov-09 Tue 0.55 0.55 0.52 0.54 ### ### 0.0
2010-Nov-08 Mon 0.55 0.55 0.55 0.55 ### ### ###
2010-Nov-05 Fri 0.52 0.57 0.52 0.56 94.8 94.8 ###
2010-Nov-04 Thu 0.51 ### 0.51 ### ### ### 0.0
2010-Nov-03 Wed 0.51 0.52 0.51 0.52 ### ### 0.0
2010-Nov-02 Tue ### 0.52 ### 0.52 89.3 89.3 0.0
2010-Nov-01 Mon 0.525 0.525 0.5 0.5 82,745 ### 7.0 7.0 0.0
2010-Oct-29 Fri 0.525 0.525 0.525 0.525 0 0.0
2010-Oct-28 Thu 0.525 0.525 0.525 0.525 0 0.0
2010-Oct-27 Wed 0.52 0.525 0.52 0.525 ### ### 0.0
2010-Oct-26 Tue 0.52 0.52 0.52 0.52 0 0.0
2010-Oct-25 Mon 0.51 0.52 0.51 0.52 75.9 75.9 0.0
2010-Oct-22 Fri 0.52 0.52 0.51 0.51 26,270 13,529 17.3 17.3 ###
2010-Oct-21 Thu ### 0.52 ### 0.52 9,474 ### 75.5 75.5 0.0
2010-Oct-20 Wed 0.52 0.52 0.5 0.52 53,479 27,274 ### ### 0.0
2010-Oct-19 Tue 0.53 0.54 0.52 0.54 45,144 23,926 84.3 84.3 0.0
2010-Oct-18 Mon ### 0.55 0.52 0.52 17.2 17.2 0.0
2010-Oct-15 Fri 0.475 ### 0.475 ### ### ### 0.0
2010-Oct-14 Thu 0.455 0.47 0.455 0.47 ### ### ###
2010-Oct-13 Wed 0.44 0.46 0.44 0.46 91.4 91.4 0.0
2010-Oct-12 Tue 0.42 0.43 0.42 0.43 221,227 94,021 ### ### ###
2010-Oct-11 Mon 0.385 0.425 ### 0.42 211,375 ### ### ### ###
2010-Oct-08 Fri ### 0.4 0.385 0.385 2,350 922 12.3 12.3 0.0
2010-Oct-07 Thu ### ### ### ### 0 0.0
2010-Oct-06 Wed 0.375 ### ### ### 77.2 77.2 0.0
2010-Oct-05 Tue 0.385 0.385 0.375 0.375 15,625 ### ### ### ###
2010-Oct-04 Mon 0.385 0.385 0.385 0.385 1,778 684 ### ### 0.0
2010-Oct-01 Fri 0.375 0.385 0.375 0.385 87.4 87.4 0.0
2010-Sep-30 Thu ### ### ### ### 76.1 76.1 0.0
2010-Sep-29 Wed 0.4 0.4 0.4 0.4 0 0.0
2010-Sep-28 Tue 0.4 0.4 0.4 0.4 0 0.0
2010-Sep-27 Mon 0.4 0.4 0.4 0.4 0 0.0
2010-Sep-24 Fri 0.4 0.4 0.4 0.4 70.6 70.6 0.0
2010-Sep-23 Thu 0.42 0.42 0.4 0.4 ### ### 0.0
2010-Sep-22 Wed 0.42 0.42 0.4 0.4 7.1 7.1 0.0
2010-Sep-21 Tue 0.425 0.425 0.41 0.41 94,740 39,553 ### ### ###
2010-Sep-20 Mon 0.425 0.425 ### 0.425 55,879 11,874 ### ### ###
2010-Sep-17 Fri 0.41 0.425 0.4 0.42 207,780 ### ### ### ###
2010-Sep-16 Thu 0.425 0.43 0.4 0.4 6.2 6.2 0.0
2010-Sep-15 Wed 0.4 0.41 0.4 ### ### ### 0.0
2010-Sep-14 Tue ### 0.4 0.385 0.4 84.6 84.6 0.0
2010-Sep-13 Mon ### 0.41 ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 209,826 0 ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 29,370 0 ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 73.9 73.9 0.0
2010-Sep-07 Tue ### ### ### ### 0 0.0
2010-Sep-06 Mon ### ### ### ### ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 65.9 65.9 0.0
2010-Sep-02 Thu 0.325 ### 0.325 ### ### ### 0.0
2010-Sep-01 Wed ### ### ### ### 59.3 59.3 0.0
2010-Aug-31 Tue 0.345 0.345 0.345 0.345 0 0.0
2010-Aug-30 Mon ### 0.345 0.325 0.345 90,023 30,157 93.3 93.3 0.0
2010-Aug-27 Fri ### 0.345 0.325 0.325 17.0 17.0 ###
2010-Aug-26 Thu ### 0.345 ### 0.345 594,778 ### ### ### 0.0
2010-Aug-25 Wed 0.325 ### 0.325 ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### ### ### 0.0
2010-Aug-23 Mon ### ### ### ### 587,255 0 14.8 14.8 0.0
2010-Aug-20 Fri 0.26 ### 0.26 ### 99.9 99.9 0.0
2010-Aug-19 Thu 0.21 0.21 0.21 0.21 0 ###
2010-Aug-18 Wed 0.21 0.21 0.21 0.21 ### ### ###
2010-Aug-17 Tue 0.22 0.22 0.22 0.22 0 0.0
2010-Aug-16 Mon 0.22 0.22 0.22 0.22 0 0.0
2010-Aug-13 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2010-Aug-12 Thu 0.22 ### 0.22 ### 71,150 7,826 ### ### 0.0
2010-Aug-11 Wed 0.23 0.25 0.23 0.25 ### ### 0.0
2010-Aug-10 Tue 0.225 0.23 0.225 0.23 ### ### ###
2010-Aug-09 Mon ### ### ### ### 61.3 61.3 0.0
2010-Aug-06 Fri 0.22 0.22 0.22 0.22 66.6 66.6 0.0
2010-Aug-05 Thu 0.22 0.22 0.22 0.22 65.2 65.2 0.0
2010-Aug-04 Wed 0.21 0.23 ### 0.23 ### ### ###
2010-Aug-03 Tue 0.22 0.22 0.22 0.22 69.8 69.8 0.0
2010-Aug-02 Mon 0.22 0.22 0.22 0.22 0 0.0
2010-Jul-30 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2010-Jul-29 Thu 0.21 0.22 0.21 0.22 ### ### 0.0
2010-Jul-28 Wed 0.2 0.2 0.2 0.2 14,579 ### 66.0 66.0 0.0
2010-Jul-27 Tue 0.21 0.21 0.2 0.2 64,021 13,124 ### ### 0.0
2010-Jul-26 Mon 0.21 0.21 0.21 0.21 0 ###
2010-Jul-23 Fri 0.2 0.21 0.185 0.21 ### ### ###
2010-Jul-22 Thu ### ### ### ### 0 0.0
2010-Jul-21 Wed ### ### ### ### 42,084 0 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### 70,920 0 ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 0 0.0
2010-Jul-16 Fri ### ### ### ### 0 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed 0.175 0.175 0.175 0.175 64.7 64.7 0.0
2010-Jul-13 Tue 0.175 0.175 0.175 0.175 ### ### 0.0
2010-Jul-12 Mon 0.175 0.175 0.175 0.175 0 0.0
2010-Jul-09 Fri 0.175 0.175 0.175 0.175 65.2 65.2 0.0
2010-Jul-08 Thu 0.175 0.175 0.175 0.175 70.4 70.4 0.0
2010-Jul-07 Wed 0.175 0.175 0.175 0.175 0 0.0
2010-Jul-06 Tue 0.175 0.175 0.175 0.175 ### ### 0.0
2010-Jul-05 Mon 0.175 0.175 0.175 0.175 74.6 74.6 0.0
2010-Jul-02 Fri 0.175 0.175 0.175 0.175 70.8 70.8 0.0
2010-Jul-01 Thu 0.175 0.175 0.175 0.175 ### ### 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### 0.175 0.175 21.0 21.0 0.0
2010-Jun-28 Mon ### 0.185 ### ### 80.7 80.7 0.0
2010-Jun-25 Fri ### 0.185 ### 0.185 ### ### ###
2010-Jun-24 Thu ### ### ### ### 0 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue ### ### ### ### 0 0.0
2010-Jun-21 Mon ### ### ### ### 66.8 66.8 0.0
2010-Jun-18 Fri 0.185 0.185 0.185 0.185 0 ###
2010-Jun-17 Thu 0.185 0.185 0.185 0.185 73.6 73.6 ###
2010-Jun-16 Wed 0.185 ### 0.185 ### 87.3 87.3 0.0
2010-Jun-15 Tue 0.185 0.185 ### 0.185 848,574 ### 72.8 72.8 ###
2010-Jun-11 Fri 0.185 0.185 0.185 0.185 71.0 71.0 ###
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### 0 0.0
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri 0.175 0.175 ### ### ### ### 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 2026-02-23 05:10:50 thru 2026-02-23 05:10:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000