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 Tue 26-Apr-14 10:49:24 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 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 .. Monday 13th 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 Next >>


End of day Prices (full format),

244 Days for (ESS) ESSENTIAL METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2008-May-21 Wed 1.125 1.125 1.125 1.125 67.7 67.7 ###
2008-May-20 Tue ### ### ### ### 16,029 0 ### ### 0.0
2008-May-19 Mon ### 1.145 ### ### ### ### 0.0
2008-May-16 Fri ### ### 1.125 1.125 ### ### ###
2008-May-15 Thu ### ### ### ### 27.3 27.3 0.0
2008-May-14 Wed ### ### ### ### 0 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### ### ### 0.0
2008-May-09 Fri ### ### ### ### 64.2 64.2 0.0
2008-May-08 Thu ### ### ### ### 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue ### ### ### ### 19,750 0 68.4 68.4 0.0
2008-May-05 Mon ### ### ### ### 97,042 0 ### ### 0.0
2008-May-02 Fri ### ### ### ### 27.4 27.4 0.0
2008-May-01 Thu ### ### 1.155 ### 69.7 69.7 0.0
2008-Apr-30 Wed 1.145 ### ### ### 77.5 77.5 0.0
2008-Apr-29 Tue ### ### ### ### ### ### 0.0
2008-Apr-28 Mon ### ### ### ### 32.7 32.7 0.0
2008-Apr-24 Thu ### ### ### ### 19,650 0 ### ### 0.0
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### 30,750 0 21.7 21.7 0.0
2008-Apr-21 Mon ### ### ### ### 28,723 0 66.6 66.6 0.0
2008-Apr-18 Fri ### ### ### ### 73.3 73.3 0.0
2008-Apr-17 Thu ### ### ### ### 24.3 24.3 0.0
2008-Apr-16 Wed ### 1.28 ### ### 166,047 106,270 ### ### 0.0
2008-Apr-15 Tue ### ### ### ### ### ### 0.0
2008-Apr-14 Mon ### ### ### 1.045 21,180 0 ### ### 0.1
2008-Apr-11 Fri ### ### ### ### 71.0 71.0 0.0
2008-Apr-10 Thu ### ### ### ### 36.0 36.0 0.0
2008-Apr-09 Wed ### ### ### ### 2,050 0 74.6 74.6 0.0
2008-Apr-08 Tue ### ### ### ### 82.2 82.2 0.0
2008-Apr-07 Mon ### ### ### ### 0 0.0
2008-Apr-04 Fri ### ### ### ### ### ### 0.0
2008-Apr-03 Thu ### ### ### ### 13,174 0 ### ### 0.0
2008-Apr-02 Wed 0.985 0.985 ### 0.985 ### ### ###
2008-Apr-01 Tue ### 0.985 ### 0.985 ### ### ###
2008-Mar-31 Mon ### ### ### ### 25,124 0 20.3 20.3 0.0
2008-Mar-28 Fri ### ### ### ### ### ### 0.0
2008-Mar-27 Thu 0.945 0.975 ### 0.975 82.2 82.2 ###
2008-Mar-26 Wed ### 0.985 ### ### 37,252 18,346 82.5 82.5 0.0
2008-Mar-25 Tue ### ### ### ### 84.2 84.2 0.0
2008-Mar-20 Thu ### ### ### ### 0 0.0
2008-Mar-19 Wed 0.88 ### 0.87 ### 13,983 6,082 93.8 93.8 0.0
2008-Mar-18 Tue ### ### 0.88 0.88 70,587 31,058 ### ### 0.1
2008-Mar-17 Mon ### ### ### ### 9.3 9.3 0.0
2008-Mar-14 Fri 0.945 ### ### ### ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 550 0 77.5 77.5 0.0
2008-Mar-12 Wed 1 1.025 ### ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon 0.945 0.945 ### ### 45.4 45.4 0.0
2008-Mar-07 Fri 1 1 ### 1 39,822 ### 76.3 76.3 ###
2008-Mar-06 Thu 1 ### 1 1 48,074 ### ### ### ###
2008-Mar-05 Wed 0.975 1 ### 1 131,347 65,673 ### ### ###
2008-Mar-04 Tue 1 1 1 1 ### ### ###
2008-Mar-03 Mon 1.055 1.055 ### 0.975 ### ### ###
2008-Feb-29 Fri ### ### ### ### 27,484 0 23.4 23.4 0.0
2008-Feb-28 Thu ### ### 1.085 ### ### ### 0.0
2008-Feb-27 Wed ### ### ### ### ### ### 0.0
2008-Feb-26 Tue ### ### ### ### 44,920 0 ### ### 0.0
2008-Feb-25 Mon ### ### ### ### 64,449 0 82.7 82.7 0.0
2008-Feb-22 Fri 1.085 1.085 1.055 1.085 31,622 ### ### ### 0.1
2008-Feb-21 Thu 1.085 ### 1.085 ### 74.8 74.8 0.0
2008-Feb-20 Wed 1.085 1.085 1.085 1.085 75.2 75.2 0.1
2008-Feb-19 Tue ### ### ### ### ### ### 0.0
2008-Feb-18 Mon 1.085 1.085 ### ### 17.2 17.2 0.0
2008-Feb-15 Fri 1 ### 1 ### 116,145 58,072 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### 21,180 0 ### ### 0.0
2008-Feb-13 Wed ### ### 1 1 79,470 ### ### ### ###
2008-Feb-12 Tue 1.055 ### 1.055 1.085 ### ### 0.1
2008-Feb-11 Mon ### ### 1.055 1.055 32.0 32.0 0.1
2008-Feb-08 Fri ### ### ### ### ### ### 0.0
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 92.5 92.5 0.0
2008-Feb-05 Tue ### ### ### 1.075 ### ### ###
2008-Feb-04 Mon 1.055 1.055 1.055 1.055 13,183 ### 70.4 70.4 0.1
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 15.7 15.7 0.0
2008-Jan-30 Wed ### ### ### ### 88.8 88.8 0.0
2008-Jan-29 Tue ### ### ### ### 7.0 7.0 0.0
2008-Jan-25 Fri 1 ### 1 ### 78.1 78.1 0.0
2008-Jan-24 Thu 1 ### 1 1 48,756 24,378 ### ### ###
2008-Jan-23 Wed 1 ### ### 1 114,255 0 58.3 58.3 ###
2008-Jan-22 Tue ### ### ### 0.975 32.3 32.3 ###
2008-Jan-21 Mon ### ### ### ### 83.7 83.7 0.0
2008-Jan-18 Fri ### ### ### ### 273,578 0 ### ### 0.0
2008-Jan-17 Thu ### 1.2 ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 29,673 0 ### ### 0.0
2008-Jan-15 Tue 1.23 1.23 ### ### 10,851 6,673 ### ### 0.0
2008-Jan-14 Mon ### 1.22 ### 1.22 95.5 95.5 0.1
2008-Jan-11 Fri 1.2 1.2 1 ### 29.6 29.6 0.0
2008-Jan-10 Thu 1.22 1.22 1.2 1.2 29.0 29.0 0.1
2008-Jan-09 Wed 1.25 1.25 ### 1.21 ### ### ###
2008-Jan-08 Tue 1.345 1.345 1.25 1.25 55,427 ### ### ### ###
2008-Jan-07 Mon ### ### ### ### ### ### 0.0
2008-Jan-04 Fri ### 1.41 ### 1.4 107,085 ### 87.0 87.0 ###
2008-Jan-03 Thu ### ### ### ### 39,528 0 89.8 89.8 0.0
2008-Jan-02 Wed 1.26 ### 1.25 ### 89,750 ### ### ### 0.0
2007-Dec-31 Mon 1.25 1.25 1.25 1.25 49,758 ### ### ### ###
2007-Dec-28 Fri 1.2 1.25 1.2 1.25 91.5 91.5 ###
2007-Dec-27 Thu 1.21 1.21 1.21 1.21 66.2 66.2 ###
2007-Dec-24 Mon 1.24 1.25 ### ### 48,322 ### ### ### 0.0
2007-Dec-21 Fri ### ### ### 1.23 72.6 72.6 0.1
2007-Dec-20 Thu 1.2 ### 1.2 ### 79.8 79.8 0.0
2007-Dec-19 Wed 1.2 1.23 1.2 1.2 66,786 81,144 ### ### 0.1
2007-Dec-18 Tue 1.24 1.24 ### 1.2 144,886 89,829 20.0 20.0 0.1
2007-Dec-17 Mon 1.29 1.29 1.255 1.255 ### ### ###
2007-Dec-14 Fri ### ### ### ### 4,143 0 ### ### 0.0
2007-Dec-13 Thu 1.355 1.355 ### ### 33,950 ### 8.4 8.4 0.0
2007-Dec-12 Wed ### ### 1.285 ### 24,140 ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 35,287 0 ### ### 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 14,846 0 ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 24.8 24.8 0.0
2007-Dec-04 Tue ### ### ### ### ### ### 0.0
2007-Dec-03 Mon ### 1.4 ### ### 94,224 65,956 69.9 69.9 0.0
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu 1.28 ### 1.28 ### ### ### 0.0
2007-Nov-28 Wed 1.2 1.25 1.2 1.25 ### ### ###
2007-Nov-27 Tue ### 1.28 ### 1.28 872,077 558,129 95.1 95.1 ###
2007-Nov-26 Mon 1.22 1.23 1.2 1.21 ### ### ###
2007-Nov-23 Fri 1.22 1.22 1.21 1.22 ### ### 0.1
2007-Nov-22 Thu ### 1.245 1.175 1.245 228,186 ### 94.7 94.7 0.1
2007-Nov-21 Wed 1.21 1.21 ### ### 86,583 52,382 ### ### 0.0
2007-Nov-20 Tue ### ### 1.25 1.25 39,086 24,428 ### ### ###
2007-Nov-19 Mon ### ### 1.175 ### ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 370 0 ### ### 0.0
2007-Nov-15 Thu 1.355 1.355 ### ### ### ### 0.0
2007-Nov-14 Wed ### ### ### ### 31,852 0 ### ### 0.0
2007-Nov-13 Tue ### ### ### ### ### ### 0.0
2007-Nov-12 Mon ### ### ### ### 39.7 39.7 0.0
2007-Nov-09 Fri 1.325 ### ### ### 80.0 80.0 0.0
2007-Nov-08 Thu ### ### ### ### 32.0 32.0 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue ### ### ### ### 93.2 93.2 0.0
2007-Nov-05 Mon ### ### 1.325 ### 11.7 11.7 0.0
2007-Nov-02 Fri ### 1.4 ### 1.4 94.2 94.2 ###
2007-Nov-01 Thu ### ### ### ### 7.4 7.4 0.0
2007-Oct-31 Wed 1.4 1.4 ### ### ### ### 0.0
2007-Oct-30 Tue 1.44 1.44 1.44 1.44 10,270 14,788 ### ### 0.1
2007-Oct-29 Mon 1.45 1.45 1.4 1.45 92,353 ### 68.3 68.3 ###
2007-Oct-26 Fri 1.445 1.45 1.445 1.45 35,920 ### 67.8 67.8 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-04-14 22:49:24 thru 2026-04-14 22:49:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000