Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-25 23:25:05 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(EXT) EXTRACT RESOURCES LTD Daily Prices...

     Prev Section TOC    Company Info for EXT    Basic Next Section


Company Details for (EXT) EXTRACT RESOURCES LTD

Listing CodeEXT
Listing NameEXTRACT RESOURCES LTD
GICS SectorEnergy
ISIN NameEXTRACT RESOURCES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000EXT7


Maximum Price date available .. Friday 23rd February 2018
Latest price with VOLUME for EXT .. Wednesday 11th April 2012

EXT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for EXT    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (EXT) EXTRACT RESOURCES LTD
DateOpenHighLowCloseVolume
2012-04-168.568.568.568.560
2012-04-138.568.568.568.560
2012-04-128.568.568.568.560
2012-04-118.56###8.568.5625455
2012-04-108.568.598.568.56###
2012-04-058.568.598.568.59###
2012-04-048.578.588.578.588724
2012-04-038.528.578.528.57213844
2012-04-028.478.578.478.51241055
2012-03-308.588.588.268.46147187
2012-03-29############104422
2012-03-28###############
2012-03-27############129180
2012-03-26############67774
2012-03-23############258843
2012-03-22###############
2012-03-21############174025
2012-03-20###############
2012-03-19############453042
2012-03-16###############
2012-03-15###############
2012-03-14############80349
2012-03-13############452522
2012-03-12###############
2012-03-09###############
2012-03-08###############
2012-03-07###############
2012-03-06############325859
2012-03-05###############
2012-03-02############318484
2012-03-01######8.59######
2012-02-29###############
2012-02-28######8.588.581477645
2012-02-27###############
2012-02-24############84786
2012-02-23###############
2012-02-22###############
2012-02-21############80387
2012-02-20###############
2012-02-17###############
2012-02-16######8.59######
2012-02-15############711225
2012-02-148.58###8.578.57157144
2012-02-138.588.598.578.581316225
2012-02-108.59###8.588.58###
2012-02-098.59###8.588.59###
2012-02-088.59###8.588.59###
2012-02-07######8.58###733526
2012-02-068.56###8.56###243746
2012-02-038.578.578.578.57###
2012-02-028.55###8.558.57###
2012-02-018.578.578.558.55###
2012-01-318.558.568.558.55###
2012-01-308.588.588.548.55327540
2012-01-278.57###8.578.58211053
2012-01-258.57###8.578.57###
2012-01-248.59###8.578.57###
2012-01-238.578.598.578.58105879
2012-01-208.55###8.538.58###
2012-01-198.568.568.538.54###
2012-01-188.548.568.538.56207957
2012-01-178.518.558.518.54###
2012-01-168.538.538.518.51###
2012-01-138.518.558.518.52365179
2012-01-128.518.578.58.55###
2012-01-118.58.518.498.492424642
2012-01-108.488.58.488.49289543
2012-01-098.58.58.488.48###
2012-01-068.488.58.488.5###
2012-01-058.488.498.458.47951626
2012-01-048.488.58.488.49198240
2012-01-038.58.58.488.49###
2011-12-308.498.58.488.48151255
2011-12-298.488.498.488.48###
2011-12-288.478.498.478.48###
2011-12-238.478.498.478.49198543
2011-12-228.478.498.478.47397755
2011-12-218.58.58.468.492042940
2011-12-208.468.58.468.492063220
2011-12-198.58.518.428.44###
2011-12-168.58.548.498.51133125
2011-12-158.58.518.498.49###
2011-12-148.518.528.58.5###
2011-12-138.58.528.58.511979424
2011-12-128.58.548.58.51426479
2011-12-098.478.558.438.477019723
2011-12-08############654
2011-12-07###############
2011-12-06############725181
2011-12-05############473959
2011-12-02###8.2#########
2011-12-01###8.25######741171
2011-11-30###############
2011-11-297.86###7.83######
2011-11-287.797.837.77.83###
2011-11-257.52###7.52######
2011-11-247.45###7.45###387253
2011-11-237.467.49###7.43881681
2011-11-227.57.5###7.48###
2011-11-21######7.457.56###
2011-11-18######7.57######
2011-11-177.77.86###7.73###
2011-11-167.857.86###7.7123248
2011-11-15###7.87###7.87###
2011-11-147.857.867.77.7###
2011-11-117.85#########786073
2011-11-10############0
2011-11-097.85###7.85###276927
2011-11-087.77.887.77.8274282
2011-11-077.567.757.54######
2011-11-047.477.747.467.56558358
2011-11-03######7.23######
2011-11-027.227.79###7.41###
2011-11-017.587.797.48###529151
2011-10-317.86###7.717.72471284
2011-10-28######7.837.85369820
2011-10-277.87###7.868175548
2011-10-26######7.867.89297655
2011-10-25######7.87######
2011-10-24######8###286671
2011-10-2188######154382
2011-10-20######7.955###386874
2011-10-19###8.44###81276473
2011-10-18###8.43###8.26###
2011-10-178.47######8.4###
2011-10-148.42######8.5###
2011-10-138.47###8.468.55###
2011-10-128.788.788.56######
2011-10-118.758.798.458.75866145
2011-10-108.758.888.78.86228844
2011-10-07######7.85###733587
2011-10-067.77.89###7.85930379
2011-10-057.757.75######3796887
2011-10-04###7.71#########
2011-10-037.557.727.467.72###
2011-09-307.77.747.54######
2011-09-29###7.747.52###546382
2011-09-28#########7.75###
2011-09-277.57.837.57.83415020
2011-09-26###7.787.2###466859
2011-09-237.77.77.5###435226
2011-09-22######7.767.83721977
2011-09-21###############
2011-09-208.298.29#########
2011-09-198.228.26###8.2411423
2011-09-16######8.228.25###
2011-09-158.29############
2011-09-148.28.26######494156
2011-09-138.28.29###8.21###
2011-09-12#########8.2###
2011-09-09###8.4###8.25###
2011-09-08############839620
2011-09-077.857.877.737.87###
2011-09-06###7.77###7.71325926
2011-09-057.77.85###7.75###
2011-09-02######7.877.88328477
2011-09-01###############
2011-08-31############353147
2011-08-30###############
2011-08-29######8######
2011-08-26############507279
2011-08-25############552059
2011-08-24######7.85######
2011-08-237.75###7.757.88466370
2011-08-22######7.777.79###
2011-08-19###7.86###7.82736071
2011-08-187.857.897.817.834599857
2011-08-177.817.847.717.84800175
2011-08-167.797.81###7.72###
2011-08-157.497.847.447.79###
2011-08-12######7.25###597271
2011-08-117.277.46###7.26###
2011-08-10#########7.2374627
2011-08-096.446.72###6.71###
2011-08-08###7.28#########
2011-08-057###7######
2011-08-047.817.81###7.7###
2011-08-037.767.857.727.75764445
2011-08-027.81###7.81###251581
2011-08-017.82###7.78###279581
2011-07-29######7.757.82###
2011-07-28############394883
2011-07-27###8###8###
2011-07-26###8#########
2011-07-25###87.88###283687
2011-07-227.8587.84######
2011-07-217.87.817.767.79361247
2011-07-207.85###7.787.8216922
2011-07-197.777.87.717.72###
2011-07-187.85###7.837.85###
2011-07-157.86###7.83###268746
2011-07-147.78###7.78######
2011-07-137.757.827.77.76###
2011-07-12######7.87.8###
2011-07-11###############
2011-07-08###8.2#########
2011-07-07######7.85###175041
2011-07-067.7687.76######
2011-07-05######7.88###143753
2011-07-04###############
2011-07-017.8###7.8######
2011-06-307.79############
2011-06-297.847.847.717.75242575
2011-06-28###7.79###7.79###
2011-06-27###7.77###7.7###
2011-06-247.737.82###7.77###
2011-06-237.87.867.727.79###
2011-06-227.73###7.77.88###
2011-06-21###7.727.577.7680946
2011-06-20###7.757.54###638021
2011-06-177.757.787.587.77824888
2011-06-167.877.877.747.74###
2011-06-157.797.897.797.8###
2011-06-14###7.77###7.75###
2011-06-10###7.82###7.79312227
2011-06-09######7.59######
2011-06-087.757.77######864075
2011-06-077.727.75###7.7825823
2011-06-067.717.87.77.79450479
2011-06-037.77.797.77.76###
2011-06-027.757.79###7.74###
2011-06-017.76###7.767.87313186
2011-05-317.747.87###7.87504576
2011-05-307.75###7.717.74675228
2011-05-27###7.76###7.721044525
2011-05-267.47.75######1008229
2011-05-257.497.51######995949
2011-05-247.547.567.417.46782579
2011-05-237.427.46###7.45614643
2011-05-20###7.48#########
2011-05-197.457.5######752887
2011-05-18#########7.251436355
2011-05-177.427.477.25######
2011-05-167.427.53###7.44625374
2011-05-137.557.58###7.491521746
2011-05-127.457.597.47.491355956
2011-05-1177.476.877.42632629
2011-05-107.767.8###7.7###
2011-05-09###7.75###7.7###
2011-05-067.52###7.417.5###
2011-05-057.757.797.57.7810089
2011-05-047.27.75#########
2011-05-03############155
2011-05-02############0
2011-04-29###7.776.53###5358556
2011-04-28###8.47.487.573371878
2011-04-27###8.458.298.4###
2011-04-21###8.49###8.46###
2011-04-208.22#########320858
2011-04-19######8.28.22293375
2011-04-18###8.49######314358
2011-04-15###8.49###8.47###
2011-04-148.418.558.21######
2011-04-138.258.45######610945
2011-04-12###8.78.28###542785
2011-04-118.738.77######467876
2011-04-088.55###8.58.55###
2011-04-078.58.798.26######
2011-04-068.2############
2011-04-05#########8.23513629
2011-04-047.83###7.83######
2011-04-017.83###7.827.86###
2011-03-31######7.77######
2011-03-307.86###7.8######
2011-03-29######7.757.81078845
2011-03-28###8.45###8.22610485
2011-03-25###8.558.258.43###
2011-03-24###8.42###8.23###
2011-03-238.258.44#########
2011-03-228.578.72#########
2011-03-217.5###7.46###2412422
2011-03-186.85######74956150
2011-03-177.57.5###6.5###
2011-03-167.58.57.58.463283647
2011-03-15###9.567.878###
2011-03-14######9.549.814203322
2011-03-1110.410.7310.21######
2011-03-1010.510.7110.410.5###
2011-03-0910.4210.810.4210.732395450
2011-03-089.55###9.55###1011056
2011-03-07######9.259.26###
2011-03-04#########9.46###
2011-03-039.719.739.27###570272
2011-03-029.5###9.49######
2011-03-01###9.46###9.4490727
2011-02-289.279.27###9.24###
2011-02-25###9.22######233927
2011-02-249.259.25#########
2011-02-239.459.45###9.25530529
2011-02-229.789.819.499.55264088
2011-02-219.75###9.579.75727347
2011-02-18######9.469.56###
2011-02-17###############
2011-02-169.83###9.83###1071171
2011-02-159.589.839.589.83###
2011-02-149.54###9.45######
2011-02-11###9.54###9.52###
2011-02-109.489.48###9.461109275
2011-02-099.49.479.28###807943
2011-02-089.49.44###9.4###
2011-02-079.449.53###9.431186423
2011-02-04###9.44###9.4544288
2011-02-039.439.47#########
2011-02-029.229.479.229.43###
2011-02-01###############
2011-01-318.79###8.73######
2011-01-28######8.8###310845
2011-01-27###############
2011-01-25############221625
2011-01-24#########9###
2011-01-21#########9###
2011-01-20######9.229.24801340
2011-01-19###9.41#########
2011-01-189.2######9.23463288
2011-01-17###############
2011-01-149.459.459.27###255774
2011-01-13###9.57###9.52744175
2011-01-12###9.28###9.23815386
2011-01-11############787520
2011-01-109.439.43######107047
2011-01-07###9.4#########
2011-01-06###9.459######
2011-01-059.89.89.29###286570
2011-01-049.499.859.479.82420646
2010-12-31###9.5###9.4###
2010-12-30#########9.29###
2010-12-29###############
2010-12-249############
2010-12-238.7#########251283
2010-12-228.858.85###8.7###
2010-12-218.8###8.88.8###
2010-12-208.788.838.738.75###
2010-12-17######8.728.72###
2010-12-168.79###8.739374143
2010-12-15######8.718.85462885
2010-12-14998.88.85149823
2010-12-13############283279
2010-12-109.249.29#########
2010-12-09###9.27######360179
2010-12-08#########9.25###
2010-12-07######8.88######
2010-12-06###8.82###8.8342271
2010-12-038.758.83######280986
2010-12-028.78.74###8.7###
2010-12-01###8.728.58.56###
2010-11-30###8.72######383575
2010-11-298.78.72###8.47###
2010-11-268.548.78.518.57240152
2010-11-258.28.448.28.4141457
2010-11-24###############
2010-11-238.57###8.218.28###
2010-11-228.528.788.488.72280344
2010-11-198.5###8.438.49206640
2010-11-18############302227
2010-11-17###############
2010-11-16###8.78.418.51293777
2010-11-158.778.77#########
2010-11-128.818.888.728.73448784
2010-11-118.75###8.71######
2010-11-10###9######826354
2010-11-098.518.52###8.47478855
2010-11-088.49###8.458.49###
2010-11-05###8.428.23######
2010-11-04###############
2010-11-03######7.8######
2010-11-02#########7.85319329
2010-11-01######7.53###212057
2010-10-29###7.787.56###205524
2010-10-287.567.737.497.71332958
2010-10-277.797.827.57.55209049
2010-10-267.867.867.587.58###
2010-10-25#########7.85754544
2010-10-227.27.567.27.5712655
2010-10-21###7.26###7.2366158
2010-10-20############216129
2010-10-19############539041
2010-10-18######6.8###870057
2010-10-156.25###6.24###1189886
2010-10-14###6.23###6.22###
2010-10-13###############
2010-10-12###############
2010-10-116.26.24#########
2010-10-08###############
2010-10-07###6.21######458127
2010-10-06###6.21#########
2010-10-056############
2010-10-04############318185
2010-10-01###############
2010-09-30###############
2010-09-29###6.2######234928
2010-09-28############183540
2010-09-276.26.2#########
2010-09-24###6.2#########
2010-09-236.226.286.26.2129076
2010-09-226.29###6.25###215626
2010-09-21###############
2010-09-20######6.21###238345
2010-09-17###6.43###6.4###
2010-09-16###############
2010-09-156.46.46#########
2010-09-14###############
2010-09-13###6.44#########
2010-09-10######6.27######
2010-09-096.486.72#########
2010-09-086.426.486.416.41167676
2010-09-076.426.486.426.47281151
2010-09-06###6.45###6.4333344
2010-09-03######6.28######
2010-09-02#########6.23###
2010-09-01###6.2######486177
2010-08-316.29#########327353
2010-08-30###6.456.27###263952
2010-08-27###6.42#########
2010-08-266.436.43###6.25550158
2010-08-25######6.466.46318073
2010-08-24###6.736.59###255440
2010-08-236.556.716.54###188376
2010-08-206.746.776.56.52361627
2010-08-196.856.896.726.78252471
2010-08-18776.786.82361842
2010-08-17######6.886.88706445
2010-08-166.81#########368345
2010-08-13###6.786.576.78###
2010-08-126.846.846.53###449551
2010-08-116.856.896.756.75497389
2010-08-106.866.866.716.72###
2010-08-09#########6.8319010889
2010-08-06###6.79###6.72209274
2010-08-05###6.75###6.7###
2010-08-046.756.79######250978
2010-08-036.86.816.726.77###
2010-08-026.756.846.726.77###
2010-07-306.736.78#########
2010-07-296.886.886.766.76218683
2010-07-286.84###6.836.88331247
2010-07-276.856.886.836.84164689
2010-07-266.79###6.766.85200653
2010-07-236.736.846.76.76###
2010-07-226.576.786.57######
2010-07-21######6.476.577880
2010-07-206.59###6.416.57###
2010-07-19######6.526.53###
2010-07-166.846.846.76.75211977
2010-07-156.876.876.766.84210146
2010-07-146.766.896.766.86223257
2010-07-136.796.88###6.73###
2010-07-12#########6.75327458
2010-07-09############598772
2010-07-086.556.756.536.75###
2010-07-076.436.53###6.5###
2010-07-066.486.52###6.43358682
2010-07-056.55###6.496.5###
2010-07-02#########6.58###
2010-07-016.466.466.29######
2010-06-30###6.7###6.5637747
2010-06-296.45#########170677
2010-06-28###6.816.436.47###
2010-06-256.72############
2010-06-246.83###6.766.83412377
2010-06-237###6.86.8184780
2010-06-22###############
2010-06-21############121041
2010-06-18############200353
2010-06-17###############
2010-06-16###############
2010-06-15######6.846.89275678
2010-06-116.89###6.8872672423
2010-06-106.85###6.836.84###
2010-06-096.82###6.786.83255772
2010-06-08###6.88###6.77###
2010-06-076.836.83######248157
2010-06-04###############
2010-06-03######6.86###155887
2010-06-026.88###6.756.83###
2010-06-01###############
2010-05-31###7.27######
2010-05-28#########7.29###
2010-05-276.8###6.76###608678
2010-05-266.82#########625245
2010-05-256.85###6.726.72270779
2010-05-246.8476.576.83274326
2010-05-216.8######6.85###
2010-05-20######6.827345687
2010-05-19######6.87######
2010-05-18###7.257###254528
2010-05-17#########7354949
2010-05-147.477.577.447.51###
2010-05-137.457.557.47.55###
2010-05-1277.4477.4###
2010-05-11###7.26#########
2010-05-10######6.8######
2010-05-076.84###6.54######
2010-05-06###7.2#########
2010-05-05############515649
2010-05-04###7.417######
2010-05-037.447.487.27.24###
2010-04-307.24###7.2######
2010-04-29############229587
2010-04-287.287.28#########
2010-04-27###7.41#########
2010-04-237.27###7.257.28149526
2010-04-227.57.5###7.25374176
2010-04-217.29###7.297.47###
2010-04-207.25######7.28284675
2010-04-19###############
2010-04-16#########7.4360845
2010-04-157.87.8#########
2010-04-147.837.897.767.8###
2010-04-13######7.87.83###
2010-04-12######7.87######
2010-04-09############593088
2010-04-088######8455959
2010-04-07#########8506075
2010-04-06######7.76###281275
2010-04-01######7.5######
2010-03-31#########7.74268976
2010-03-30######7.83######
2010-03-29###87.71######
2010-03-267.71######7.82492170
2010-03-25######7.767.86###
2010-03-24######7.88###
2010-03-23###8.25######421541
2010-03-22###8.25###8.2722958
2010-03-197.27###7.27######
2010-03-187.57.57.22######
2010-03-17###7.45###7.45352982
2010-03-16############189927
2010-03-15#########7.2236173
2010-03-12###7.27###352481
2010-03-117.28#########368885
2010-03-107.57.57.28###97721
2010-03-097.477.57.257.47211057
2010-03-08###7.55###7.47145583
2010-03-057.557.58###7.4###
2010-03-04###7.53###7.53###
2010-03-037.25###7.237.27198576
2010-03-02###7.4###7.2###
2010-03-01######7.257.4###
2010-02-267.457.47###7.25178987
2010-02-257.87.87.47.4###
2010-02-247.787.797.47.79228781
2010-02-237.84######7.75###
2010-02-227.537.867.517.86139727
2010-02-19###7.5###7.4###
2010-02-18######7.27.29###
2010-02-177.2######7.22###
2010-02-16############24354
2010-02-15############111729
2010-02-12###7.2######187488
2010-02-117#########195172
2010-02-10###############
2010-02-09###7.2######111976
2010-02-08###7.25#########
2010-02-057.457.45#########
2010-02-047.497.71###7.56###
2010-02-037.427.42###7.24###
2010-02-02###7.457.23######
2010-02-017.857.856.73######
2010-01-29######7.88###336570
2010-01-28###############
2010-01-27######7.88######
2010-01-258############
2010-01-228###7.88###278144
2010-01-21######8###480541
2010-01-20###8.418.21###168958
2010-01-198.218.4#########
2010-01-18###8.418.28.21###
2010-01-158.558.88.418.55###
2010-01-148.44###8.448.58###
2010-01-13###8.48######218581
2010-01-128.838.888.488.5172648
2010-01-118.258.88.258.8###
2010-01-088.26###8.28.29142370
2010-01-07###8.48.25######
2010-01-068.718.72#########
2010-01-058.458.728.458.72246820
2010-01-04###8.45###8.4452077
2009-12-318.498.54######54588
2009-12-308.578.598.478.49###
2009-12-29#########8.55124575
2009-12-24###8.528.28.5###
2009-12-23############73150
2009-12-22######8.28.26###
2009-12-218.548.55###8.44###
2009-12-188.288.5###8.5###
2009-12-178#########599378
2009-12-167.828.257.81###142842
2009-12-15###8.288###116078
2009-12-14###8.58###8427856
2009-12-11###8.287.798.28569772
2009-12-10###7.86###7.86###
2009-12-09###7.57###7.531069641
2009-12-087.47.47###7.28###
2009-12-07#########7.4240486
2009-12-04############248989
2009-12-03######7.77######
2009-12-02######7.857.89###
2009-12-017.75###7.73###622876
2009-11-30#########7.83###
2009-11-27###7.8###7.77###


     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 2018-02-25 23:25:05 thru 2018-02-25 23:25:05 GMT for 0 secs.
Page length category 2 - Current - 0, 00000