Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-Jul-27 07:03:18 AM 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(IOC) INTEROIL CORPORATION Daily Prices Page 2...

     Prev Section TOC    Company Info for IOC    Limits Next Section


Company Details for (IOC) INTEROIL CORPORATION

Listing Code IOC
Listing Name INTEROIL CORPORATION
GICS Sector Energy
ISIN Name INTEROIL CORPORATION
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000IOC3


Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for IOC .. Friday 10th June 2005

IOC 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 0.5 1 0.2
MAX 5.45 ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

150 Days for (IOC) INTEROIL CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-2.6235000000000004
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 107,272 0 ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 68.5 68.5 0.0
2004-Nov-10 Wed 3.81 4 3.81 ### 36,520 ### 93.7 93.7 0.0
2004-Nov-09 Tue 3.85 4 3.8 3.8 67,450 263,055 ### ### ###
2004-Nov-08 Mon 3.8 3.8 3.8 3.8 ### ### ###
2004-Nov-05 Fri 3.7 3.8 3.7 3.76 111,621 418,578 ### ### 0.3
2004-Nov-04 Thu 3.4 3.4 3.4 3.4 0 0.2
2004-Nov-03 Wed 3.2 3.4 3.2 3.4 7,385 24,370 96.0 96.0 0.2
2004-Nov-02 Tue ### ### ### ### 28,250 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### 3.25 3.25 ### ### 0.2
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 3,472 0 ### ### 0.0
2004-Oct-25 Mon 3.4 3.4 3.4 3.4 0 0.2
2004-Oct-22 Fri 3.4 3.5 3.4 3.4 4,686 ### ### ### 0.2
2004-Oct-21 Thu 3.4 3.46 3.4 3.46 ### ### 0.2
2004-Oct-20 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2004-Oct-19 Tue 3.49 3.49 3.45 3.45 21.7 21.7 ###
2004-Oct-18 Mon 3.54 3.55 3.5 3.5 23.8 23.8 0.3
2004-Oct-15 Fri 3.45 3.45 3.45 3.45 ### ### ###
2004-Oct-14 Thu 3.55 3.55 3.4 3.4 ### ### 0.2
2004-Oct-13 Wed 3.5 3.55 3.5 3.55 78.9 78.9 ###
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon 3.59 ### 3.59 ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 3.52 ### 3.5 ### 86.7 86.7 0.0
2004-Oct-05 Tue 3.4 3.47 3.4 3.47 40,257 138,282 ### ### 0.2
2004-Oct-04 Mon 3.21 ### 3.21 ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 26,250 0 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 15,470 0 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### ### ### 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 22,784 0 74.2 74.2 0.0
2004-Sep-21 Tue 3 3 ### ### 54,126 81,189 ### ### 0.0
2004-Sep-20 Mon 2.88 3 2.88 3 93.5 93.5 0.2
2004-Sep-17 Fri 2.75 2.75 2.75 2.75 ### ### ###
2004-Sep-16 Thu ### 2.8 ### 2.7 ### ### 0.2
2004-Sep-15 Wed ### ### 2.55 ### ### ### 0.0
2004-Sep-14 Tue 2.4 2.55 2.4 2.55 14,020 ### ### ### 0.2
2004-Sep-13 Mon 2.41 2.41 2.41 2.41 68.9 68.9 0.2
2004-Sep-10 Fri ### 2.42 ### 2.42 19,950 ### ### ### 0.2
2004-Sep-09 Thu 2.2 ### 2.2 ### 2,545 ### 95.1 95.1 0.0
2004-Sep-08 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 450 0 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed 2.22 2.22 2.2 2.2 33,451 73,926 ### ### 0.2
2004-Aug-31 Tue 2.41 2.41 ### ### 5.9 5.9 0.0
2004-Aug-30 Mon 2.47 2.47 2.44 2.44 ### ### 0.2
2004-Aug-27 Fri 2.54 2.54 2.54 2.54 ### ### ###
2004-Aug-26 Thu 2.47 2.47 2.47 2.47 70.6 70.6 ###
2004-Aug-25 Wed 2.44 2.44 2.44 2.44 1 2 68.2 68.2 0.2
2004-Aug-24 Tue 2.52 2.58 2.44 2.52 ### ### ###
2004-Aug-23 Mon 2.55 2.55 2.55 2.55 66.1 66.1 0.2
2004-Aug-20 Fri 2.45 2.45 2.42 2.42 ### ### 0.2
2004-Aug-19 Thu 2.4 2.4 2.4 2.4 4,270 10,248 ### ### ###
2004-Aug-18 Wed 2.4 2.45 2.4 2.4 75.6 75.6 ###
2004-Aug-17 Tue 2.46 2.46 2.46 2.46 3,450 8,487 ### ### 0.2
2004-Aug-16 Mon 2.46 2.46 2.46 2.46 0 0.2
2004-Aug-13 Fri 2.49 2.49 2.46 2.46 ### ### 0.2
2004-Aug-12 Thu 2.5 2.5 2.49 2.49 ### ### 0.2
2004-Aug-11 Wed 2.55 2.57 2.5 2.55 71.4 71.4 0.2
2004-Aug-10 Tue ### ### 2.54 2.55 7.7 7.7 0.2
2004-Aug-09 Mon 2.75 2.75 ### ### 29,570 40,658 ### ### 0.0
2004-Aug-06 Fri 2.75 2.83 2.75 2.75 ### ### ###
2004-Aug-05 Thu 2.7 2.8 ### 2.8 ### ### 0.2
2004-Aug-04 Wed ### 2.75 ### 2.75 9,650 ### 94.2 94.2 ###
2004-Aug-03 Tue ### ### ### ### 2,850 0 86.4 86.4 0.0
2004-Aug-02 Mon 2.71 2.71 2.7 2.7 26.5 26.5 0.2
2004-Jul-30 Fri 2.41 2.71 2.41 2.71 5,581 14,287 ### ### ###
2004-Jul-29 Thu ### ### ### ### 0 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue 2.4 2.4 ### ### 9.7 9.7 0.0
2004-Jul-26 Mon 2.51 2.54 ### 2.54 83.7 83.7 ###
2004-Jul-23 Fri ### ### ### ### 13,120 0 31.5 31.5 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue ### ### ### ### 1,580 0 ### ### 0.0
2004-Jul-19 Mon 2.5 2.7 2.46 2.7 7,848 20,247 98.3 98.3 0.2
2004-Jul-16 Fri 2.5 2.5 2.4 2.5 28,225 69,151 ### ### 0.2
2004-Jul-15 Thu 2.7 2.7 2.5 2.5 38,940 101,244 ### ### 0.2
2004-Jul-14 Wed 2.75 2.75 2.75 2.75 ### ### ###
2004-Jul-13 Tue 2.84 2.84 2.84 2.84 73.6 73.6 0.2
2004-Jul-12 Mon 2.77 2.84 2.77 2.84 57,455 ### 91.4 91.4 0.2
2004-Jul-09 Fri 2.75 2.84 2.75 2.84 12,375 34,588 89.7 89.7 0.2
2004-Jul-08 Thu 2.85 2.85 2.75 2.76 ### ### 0.2
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue 3 3 ### ### 20.8 20.8 0.0
2004-Jul-05 Mon ### ### 3 3 1,850 2,775 21.8 21.8 0.2
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 12.1 12.1 0.0
2004-Jun-30 Wed ### ### ### ### 70.6 70.6 0.0
2004-Jun-29 Tue ### ### ### ### 12,652 0 78.8 78.8 0.0
2004-Jun-28 Mon ### ### ### ### 827 0 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### 36,885 0 28.5 28.5 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### 33.3 33.3 0.0
2004-Jun-21 Mon ### ### ### ### 9,320 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 15,750 0 80.9 80.9 0.0
2004-Jun-17 Thu ### ### ### ### 67.5 67.5 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 159 0 ### ### 0.0
2004-Jun-14 Mon 3.23 3.23 ### ### 6,341 10,240 ### ### 0.0
2004-Jun-11 Fri 3.23 3.23 ### ### 6,341 10,240 7.6 7.6 0.0
2004-Jun-10 Thu 3.23 3.23 3.23 3.23 0 ###
2004-Jun-09 Wed 3.23 3.23 3.23 3.23 ### ### ###
2004-Jun-08 Tue ### ### 3.21 3.21 780 1,251 12.2 12.2 ###
2004-Jun-07 Mon ### ### 3.29 ### 14,870 ### 74.2 74.2 0.0
2004-Jun-04 Fri 3.29 3.29 3.29 3.29 72.3 72.3 ###
2004-Jun-03 Thu 3.29 ### 3.29 ### ### ### 0.0
2004-Jun-02 Wed ### 3.2 ### 3.2 ### ### 0.2
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri 3.24 3.24 ### ### 8.3 8.3 0.0
2004-May-27 Thu 3.23 3.23 3.23 3.23 9,150 29,554 64.3 64.3 ###
2004-May-26 Wed 3.21 3.21 3.21 3.21 2,720 ### ### ### ###
2004-May-25 Tue 3.2 3.21 3.2 3.21 ### ### ###
2004-May-24 Mon 3.28 3.28 3.2 3.2 13,875 44,955 14.4 14.4 0.2
2004-May-21 Fri 3.24 3.24 3.23 3.23 ### ### ###
2004-May-20 Thu ### ### 3.2 3.21 55,328 88,524 11.7 11.7 ###
2004-May-19 Wed ### ### 3.26 3.26 ### ### 0.2
2004-May-18 Tue ### ### 3.27 ### 8,956 14,643 73.5 73.5 0.0
2004-May-17 Mon 3.26 3.26 3.26 3.26 0 0.2
2004-May-14 Fri ### ### 3.26 3.26 12.5 12.5 0.2
2004-May-13 Thu ### ### 3.29 ### 15,752 ### 85.5 85.5 0.0
2004-May-12 Wed 3.28 3.28 3.26 3.26 19,789 ### ### ### 0.2
2004-May-11 Tue 3.41 3.41 3.41 3.41 2,740 9,343 71.2 71.2 ###
2004-May-10 Mon 3.45 3.45 3.45 3.45 2,740 9,453 83.3 83.3 ###
2004-May-07 Fri 3.45 3.45 3.45 3.45 1,750 ### 74.4 74.4 ###
2004-May-06 Thu 3.45 3.45 3.45 3.45 22,440 ### ### ### ###
2004-May-05 Wed 3.55 3.55 3.55 3.55 ### ### ###
2004-May-04 Tue 3.58 3.58 3.49 3.55 50,181 177,389 ### ### ###
2004-May-03 Mon 3.49 ### 3.47 3.56 57,942 100,529 90.7 90.7 0.3
2004-Apr-30 Fri 3.46 3.58 3.46 3.53 82.3 82.3 0.3
2004-Apr-29 Thu 3.43 3.43 ### ### 32.9 32.9 0.0
2004-Apr-28 Wed 3.44 3.45 3.43 3.43 ### ### 0.2
2004-Apr-27 Tue 3.55 3.55 3.43 3.43 16,420 ### ### ### 0.2
2004-Apr-26 Mon 3.5 3.5 3.43 3.5 ### ### 0.3
2004-Apr-23 Fri 3.45 3.45 3.43 3.43 27.3 27.3 0.2
2004-Apr-22 Thu 3.49 3.49 3.41 3.45 47,681 ### ### ### ###
2004-Apr-21 Wed 3.41 3.5 3.41 3.5 90.1 90.1 0.3
2004-Apr-20 Tue 3.4 3.41 3.4 3.41 9,650 32,858 71.8 71.8 ###


<< Previous 1 2 3 4 5 6 7 8 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 2025-07-27 07:03:18 thru 2025-07-27 07:03:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000