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 25-May-05 05:15:24 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

(EUC) EUROPEAN COBALT LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for EUC    Limits Next Section


Company Details for (EUC) EUROPEAN COBALT LTD

Listing Code EUC
Listing Name EUROPEAN COBALT LTD
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for EUC .. Monday 21st December 2020

EUC 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 ### ### 0.0
MAX ### ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EUC    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

150 Days for (EUC) EUROPEAN COBALT LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Mar-08 Fri 0.021 0.022 ### 0.022 2,407,880 26,486 ### ### ###
2019-Mar-07 Thu 0.021 0.022 0.021 0.021 ### ### ###
2019-Mar-06 Wed 0.022 0.022 0.021 0.021 6.9 6.9 ###
2019-Mar-05 Tue 0.024 0.024 0.022 0.022 310,985 7,152 ### ### ###
2019-Mar-04 Mon 0.024 0.025 0.022 0.024 326,059 ### ### ### ###
2019-Mar-01 Fri 0.023 0.023 0.022 0.023 ### ### ###
2019-Feb-28 Thu 0.022 0.024 0.022 0.022 ### ### ###
2019-Feb-27 Wed 0.023 0.023 0.022 0.022 1,265,051 ### 7.6 7.6 ###
2019-Feb-26 Tue 0.023 0.024 0.023 0.024 1,021,673 ### 94.3 94.3 ###
2019-Feb-25 Mon 0.024 0.024 0.024 0.024 440,252 ### ### ### ###
2019-Feb-22 Fri 0.025 0.025 0.023 0.024 7.5 7.5 ###
2019-Feb-21 Thu 0.024 0.024 0.024 0.024 452,949 10,870 67.0 67.0 ###
2019-Feb-20 Wed 0.024 0.024 0.024 0.024 108,941 ### ### ### ###
2019-Feb-19 Tue 0.025 0.025 0.024 0.024 ### ### ###
2019-Feb-18 Mon 0.025 0.025 0.025 0.025 ### ### ###
2019-Feb-15 Fri 0.025 0.025 0.024 0.024 ### ### ###
2019-Feb-14 Thu 0.025 0.025 0.025 0.025 67.4 67.4 ###
2019-Feb-11 Mon 0.027 0.027 0.026 0.027 287,087 ### ### ### ###
2019-Feb-08 Fri 0.026 0.027 0.026 0.027 93.1 93.1 ###
2019-Feb-06 Wed 0.026 0.027 0.025 0.026 1,346,687 ### ### ### ###
2019-Feb-05 Tue 0.027 0.028 0.027 0.027 ### ### ###
2019-Feb-04 Mon 0.026 0.027 0.026 0.027 ### ### ###
2019-Feb-01 Fri 0.025 0.027 0.025 0.027 96.5 96.5 ###
2019-Jan-31 Thu 0.026 0.027 0.025 0.025 ### ### ###
2019-Jan-30 Wed 0.026 0.026 0.026 0.026 1,238,246 ### ### ### ###
2019-Jan-29 Tue 0.025 0.027 0.025 0.026 3,893,372 101,227 ### ### ###
2019-Jan-25 Fri 0.024 0.025 0.023 0.024 4,432,623 106,382 64.6 64.6 ###
2019-Jan-17 Thu 0.028 0.029 0.028 0.028 4,039,040 ### 70.9 70.9 ###
2019-Jan-11 Fri ### ### ### ### 91.1 91.1 0.0
2019-Jan-10 Thu ### ### ### ### ### ### 0.0
2019-Jan-09 Wed ### ### ### ### 64.6 64.6 0.0
2019-Jan-04 Fri ### ### ### ### 472,174 0 1.3 1.3 0.0
2019-Jan-03 Thu ### ### ### ### 857,879 0 ### ### 0.0
2019-Jan-02 Wed ### ### ### ### 704,870 0 ### ### 0.0
2018-Dec-28 Fri 0.041 0.042 ### ### 1,344,941 28,243 5.3 5.3 0.0
2018-Dec-27 Thu ### ### ### ### ### ### 0.0
2018-Dec-21 Fri ### 0.043 ### ### 282,887 6,082 77.7 77.7 0.0
2018-Dec-20 Thu 0.043 0.043 ### ### ### ### 0.0
2018-Dec-19 Wed 0.044 0.044 0.043 0.043 18.4 18.4 ###
2018-Dec-14 Fri 0.044 0.045 0.043 0.044 1,030,480 45,341 ### ### ###
2018-Dec-13 Thu 0.044 0.045 0.044 0.044 67.9 67.9 ###
2018-Dec-12 Wed 0.044 0.044 0.044 0.044 477,056 ### ### ### ###
2018-Dec-11 Tue 0.045 0.045 0.044 0.044 1,323,376 ### ### ### ###
2018-Dec-10 Mon 0.045 0.046 0.045 0.045 ### ### ###
2018-Dec-07 Fri 0.045 0.046 0.044 0.046 ### ### ###
2018-Dec-06 Thu 0.045 0.046 0.045 0.046 651,441 29,640 90.2 90.2 ###
2018-Dec-05 Wed 0.047 0.047 0.046 0.046 1,841,440 85,626 20.1 20.1 ###
2018-Dec-04 Tue 0.044 0.047 0.044 0.047 ### ### ###
2018-Dec-03 Mon 0.043 0.045 0.043 0.045 92.7 92.7 ###
2018-Nov-30 Fri 0.043 0.044 0.042 0.042 ### ### ###
2018-Nov-29 Thu 0.042 0.045 0.042 0.043 1,214,724 52,840 86.4 86.4 ###
2018-Nov-13 Tue 0.046 0.046 0.045 0.045 631,742 28,744 ### ### ###
2018-Nov-12 Mon 0.048 0.048 0.046 0.046 1,106,980 52,028 9.1 9.1 ###
2018-Nov-09 Fri ### ### 0.046 0.048 ### ### ###
2018-Nov-08 Thu ### 0.051 0.045 0.045 2.2 2.2 ###
2018-Nov-07 Wed 0.046 0.053 0.046 ### 3,445,589 170,556 ### ### 0.0
2018-Nov-06 Tue 0.047 0.047 0.045 0.046 ### ### ###
2018-Nov-05 Mon 0.042 0.047 0.042 0.047 ### ### ###
2018-Nov-02 Fri 0.045 0.045 0.042 0.043 ### ### ###
2018-Nov-01 Thu 0.042 0.045 0.041 0.041 1,613,870 ### ### ### 0.0
2018-Oct-31 Wed 0.043 0.044 0.042 0.042 ### ### ###
2018-Oct-30 Tue 0.044 0.044 0.042 0.042 7.8 7.8 ###
2018-Oct-29 Mon 0.045 0.047 0.043 0.047 721,622 32,472 93.3 93.3 ###
2018-Oct-26 Fri 0.047 0.049 0.045 0.045 11.6 11.6 ###
2018-Oct-25 Thu 0.047 0.048 0.046 0.047 932,727 ### 81.9 81.9 ###
2018-Oct-24 Wed 0.047 0.049 0.047 0.049 461,155 ### ### ### ###
2018-Oct-23 Tue 0.049 0.049 0.046 0.047 944,144 44,846 13.1 13.1 ###
2018-Oct-22 Mon 0.052 0.052 0.048 0.049 ### ### ###
2018-Oct-19 Fri 0.052 0.053 0.049 0.051 1,017,650 ### ### ### ###
2018-Oct-18 Thu ### ### 0.047 0.047 ### ### ###
2018-Oct-17 Wed ### ### 0.047 ### 950,586 ### ### ### 0.0
2018-Oct-16 Tue 0.049 ### 0.049 ### ### ### 0.0
2018-Oct-15 Mon 0.049 ### 0.048 0.048 909,821 ### ### ### ###
2018-Oct-12 Fri ### ### 0.048 0.048 423,342 ### ### ### ###
2018-Oct-11 Thu ### 0.052 0.047 0.052 ### ### ###
2018-Oct-10 Wed 0.053 0.053 0.049 0.049 ### ### ###
2018-Oct-09 Tue 0.052 0.054 0.052 0.053 173,024 9,170 ### ### ###
2018-Oct-08 Mon ### 0.052 ### 0.052 ### ### ###
2018-Oct-05 Fri 0.051 0.052 ### ### 423,026 ### 15.9 15.9 0.0
2018-Oct-04 Thu 0.052 0.053 0.051 0.051 ### ### ###
2018-Oct-03 Wed 0.051 0.054 ### 0.054 ### ### ###
2018-Oct-02 Tue 0.051 0.052 ### ### 1,367,859 ### ### ### 0.0
2018-Oct-01 Mon 0.052 0.052 0.051 0.051 16.0 16.0 ###
2018-Sep-28 Fri 0.053 0.055 0.052 0.052 13.4 13.4 ###
2018-Sep-27 Thu 0.055 0.056 0.054 0.055 504,284 ### ### ### ###
2018-Sep-26 Wed 0.054 0.055 0.053 0.053 587,529 31,726 18.5 18.5 ###
2018-Sep-25 Tue 0.055 0.056 0.051 0.054 ### ### ###
2018-Sep-24 Mon 0.057 0.057 0.051 0.053 3.3 3.3 ###
2018-Sep-21 Fri 0.057 ### 0.057 0.059 ### ### 0.0
2018-Sep-20 Thu ### ### 0.057 0.057 2.4 2.4 0.0
2018-Sep-19 Wed ### ### 0.059 ### 16.7 16.7 0.0
2018-Sep-18 Tue ### ### 0.058 ### ### ### 0.0
2018-Sep-17 Mon ### ### ### ### ### ### 0.0
2018-Sep-14 Fri ### ### ### ### 2,902,178 0 63.5 63.5 0.0
2018-Sep-13 Thu 0.058 ### 0.058 ### 1,544,520 ### ### ### 0.0
2018-Sep-12 Wed 0.059 ### 0.057 0.058 ### ### 0.0
2018-Sep-11 Tue 0.058 ### 0.055 0.059 3,442,373 ### 87.4 87.4 0.0
2018-Sep-10 Mon 0.058 0.058 0.056 0.056 628,472 35,822 10.4 10.4 ###
2018-Sep-07 Fri 0.058 ### 0.055 0.058 1,521,184 ### ### ### 0.0
2018-Sep-06 Thu 0.058 0.059 0.055 0.059 896,783 ### 89.8 89.8 0.0
2018-Sep-05 Wed 0.056 0.059 0.055 0.058 340,384 ### ### ### 0.0
2018-Sep-04 Tue 0.058 ### 0.054 0.057 2,344,124 ### 19.0 19.0 0.0
2018-Sep-03 Mon 0.059 ### 0.056 0.058 2,981,643 83,486 25.0 25.0 0.0
2018-Aug-31 Fri 0.053 ### 0.053 0.055 7,832,652 ### 90.3 90.3 ###
2018-Aug-30 Thu ### 0.053 ### 0.052 ### ### ###
2018-Aug-29 Wed ### 0.051 0.049 ### ### ### 0.0
2018-Aug-28 Tue ### ### 0.048 ### ### ### 0.0
2018-Aug-27 Mon 0.047 ### 0.046 0.049 ### ### ###
2018-Aug-24 Fri 0.048 0.048 0.046 0.047 ### ### ###
2018-Aug-23 Thu 0.049 0.051 0.048 0.049 824,983 ### ### ### ###
2018-Aug-22 Wed ### 0.053 ### ### ### ### 0.0
2018-Aug-21 Tue 0.052 0.052 ### ### 922,848 ### 9.2 9.2 0.0
2018-Aug-20 Mon ### 0.054 ### 0.051 ### ### ###
2018-Aug-17 Fri 0.046 0.049 0.046 0.049 1,146,544 ### 95.9 95.9 ###
2018-Aug-16 Thu 0.046 0.046 0.044 0.046 584,075 26,283 71.7 71.7 ###
2018-Aug-15 Wed 0.045 0.046 0.044 0.046 734,954 33,072 ### ### ###
2018-Aug-14 Tue ### ### 0.045 0.046 ### ### ###
2018-Aug-13 Mon 0.049 0.049 0.048 0.049 78.0 78.0 ###
2018-Aug-10 Fri 0.052 0.053 0.047 0.047 2,622,322 ### ### ### ###
2018-Aug-09 Thu ### 0.051 0.047 0.047 1,383,851 ### ### ### ###
2018-Aug-08 Wed 0.055 0.055 ### ### 1,305,874 ### ### ### 0.0
2018-Aug-07 Tue 0.051 0.053 0.051 0.053 94.2 94.2 ###
2018-Aug-06 Mon ### 0.053 ### 0.053 3,957,671 104,878 ### ### ###
2018-Aug-03 Fri 0.051 0.053 0.051 0.051 70.3 70.3 ###
2018-Aug-02 Thu 0.053 0.054 0.051 0.053 1,312,485 ### ### ### ###
2018-Aug-01 Wed 0.052 0.052 0.051 0.051 21.4 21.4 ###
2018-Jul-31 Tue 0.053 0.053 0.052 0.053 653,171 ### 72.8 72.8 ###
2018-Jul-30 Mon 0.053 0.053 0.052 0.052 21.8 21.8 ###
2018-Jul-27 Fri 0.051 0.052 0.051 0.052 406,554 ### ### ### ###
2018-Jul-26 Thu 0.053 0.053 0.051 0.051 2,332,076 ### ### ### ###
2018-Jul-25 Wed 0.052 0.056 0.052 0.056 97.5 97.5 ###
2018-Jul-24 Tue 0.055 0.056 ### 0.051 ### ### ###
2018-Jul-23 Mon 0.055 0.055 0.054 0.055 416,643 ### 75.7 75.7 ###
2018-Jul-20 Fri 0.058 0.058 0.055 0.055 582,642 ### 5.2 5.2 ###
2018-Jul-19 Thu 0.057 0.058 0.055 0.055 759,580 ### ### ### ###
2018-Jul-18 Wed 0.058 ### 0.057 0.057 1,626,724 ### ### ### 0.0
2018-Jul-17 Tue 0.058 ### 0.058 0.058 78.9 78.9 0.0
2018-Jul-16 Mon 0.058 ### 0.057 0.057 19.6 19.6 0.0
2018-Jul-13 Fri ### ### 0.057 0.057 ### ### 0.0
2018-Jul-12 Thu ### ### 0.059 ### ### ### 0.0
2018-Jul-11 Wed ### ### ### ### 23.4 23.4 0.0
2018-Jul-10 Tue ### ### 0.058 0.059 750,989 21,778 9.8 9.8 0.0
2018-Jul-09 Mon 0.058 ### 0.058 0.058 766,842 ### 74.1 74.1 0.0
2018-Jul-06 Fri 0.058 ### 0.058 0.058 ### ### 0.0
2018-Jul-05 Thu ### ### 0.059 0.059 1,142,327 ### 6.3 6.3 0.0
2018-Jul-04 Wed ### ### ### ### ### ### 0.0
2018-Jul-03 Tue ### ### ### ### ### ### 0.0
2018-Jul-02 Mon ### ### ### ### 95.0 95.0 0.0
2018-Jun-29 Fri ### 0.072 ### ### 8,710,372 313,573 ### ### 0.0
2018-Jun-28 Thu 0.058 0.059 0.056 0.058 68.0 68.0 0.0


<< Previous 1 2 3 4 5 6 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 2025-05-05 17:15:24 thru 2025-05-05 17:15:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000