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 Fri 25-May-09 01:37:10 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

(JAL) JAMESON RESOURCES LIMITED Daily Prices Page 16...

     Prev Section TOC    Company Info for JAL    Limits Next Section


Company Details for (JAL) JAMESON RESOURCES LIMITED

Listing Code JAL
Listing Name JAMESON RESOURCES LIMITED
GICS Sector Materials
ISIN Name JAMESON RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JAL1


Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for JAL .. Friday 2nd May 2025

JAL 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 ### 1 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

228 Days for (JAL) JAMESON RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Jul-29 Fri 0.155 ### 0.155 ### ### ### 0.0
2011-Jul-28 Thu 0.155 0.155 0.155 0.155 ### ### ###
2011-Jul-27 Wed ### ### ### ### 1,011,958 0 98.2 98.2 0.0
2011-Jul-26 Tue ### ### ### ### 95.7 95.7 0.0
2011-Jul-25 Mon ### ### ### ### 5.4 5.4 0.0
2011-Jul-22 Fri ### ### ### ### 914,458 0 86.8 86.8 0.0
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed 0.125 ### ### ### 95.8 95.8 0.0
2011-Jul-19 Tue ### 0.125 ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 9.1 9.1 0.0
2011-Jul-15 Fri ### ### ### ### 7.0 7.0 0.0
2011-Jul-14 Thu ### ### ### ### 75.4 75.4 0.0
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon ### ### ### ### 1,257,385 0 ### ### 0.0
2011-Jul-08 Fri ### ### ### ### 224,826 0 91.2 91.2 0.0
2011-Jul-07 Thu ### ### ### ### ### ### 0.0
2011-Jul-06 Wed ### ### ### ### ### ### 0.0
2011-Jul-05 Tue ### ### ### ### 0 0.0
2011-Jul-04 Mon ### ### ### ### 75.4 75.4 0.0
2011-Jul-01 Fri 0.085 0.085 0.085 0.085 67.0 67.0 ###
2011-Jun-30 Thu 0.081 0.086 0.081 0.086 91.2 91.2 ###
2011-Jun-29 Wed 0.073 0.078 0.073 0.078 95.4 95.4 0.0
2011-Jun-28 Tue 0.073 0.073 0.073 0.073 0 0.0
2011-Jun-27 Mon 0.074 0.074 0.073 0.073 ### ### 0.0
2011-Jun-24 Fri 0.075 0.075 0.072 0.074 21.1 21.1 0.0
2011-Jun-23 Thu 0.077 0.077 0.075 0.075 396,923 ### 16.4 16.4 0.0
2011-Jun-22 Wed ### ### 0.078 0.078 12.9 12.9 0.0
2011-Jun-21 Tue 0.072 0.078 0.072 0.078 231,250 17,343 ### ### 0.0
2011-Jun-20 Mon 0.079 0.079 ### ### ### ### 0.0
2011-Jun-17 Fri 0.079 0.079 0.076 0.079 72.6 72.6 0.0
2011-Jun-16 Thu 0.078 0.078 0.078 0.078 0 0.0
2011-Jun-15 Wed 0.081 0.081 0.078 0.078 ### ### 0.0
2011-Jun-14 Tue 0.083 0.083 0.082 0.082 ### ### 0.0
2011-Jun-10 Fri 0.085 0.085 0.085 0.085 73.9 73.9 ###
2011-Jun-09 Thu 0.086 0.086 0.086 0.086 0 ###
2011-Jun-08 Wed 0.087 0.087 0.085 0.086 28.6 28.6 ###
2011-Jun-07 Tue 0.087 0.087 0.087 0.087 0 ###
2011-Jun-06 Mon ### ### 0.087 0.087 145,750 6,340 ### ### ###
2011-Jun-03 Fri ### ### ### ### 73.8 73.8 0.0
2011-Jun-02 Thu ### ### ### ### 90.6 90.6 0.0
2011-Jun-01 Wed ### ### ### ### 8.9 8.9 0.0
2011-May-31 Tue ### ### ### ### 5.5 5.5 0.0
2011-May-30 Mon ### ### ### ### 0 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### ### ### ### 82.4 82.4 0.0
2011-May-24 Tue ### ### ### ### 7.3 7.3 0.0
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### 0 0.0
2011-May-18 Wed ### ### ### ### 0 0.0
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 78.4 78.4 0.0
2011-May-13 Fri ### ### ### ### 339,850 0 8.9 8.9 0.0
2011-May-12 Thu 0.125 0.125 ### ### 10.4 10.4 0.0
2011-May-11 Wed ### ### ### ### 137,488 0 68.4 68.4 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### 0.125 ### 0.125 570,927 35,682 90.6 90.6 0.0
2011-May-06 Fri ### ### ### ### 63.3 63.3 0.0
2011-May-05 Thu ### 0.125 ### 0.125 87.7 87.7 0.0
2011-May-04 Wed ### 0.125 ### 0.125 420,777 ### 98.0 98.0 0.0
2011-May-03 Tue ### ### ### ### 438,784 0 1.5 1.5 0.0
2011-May-02 Mon ### ### ### 0.125 5.4 5.4 0.0
2011-Apr-29 Fri ### 0.145 ### ### 5.1 5.1 0.0
2011-Apr-28 Thu ### ### ### ### ### ### 0.0
2011-Apr-27 Wed 0.145 0.145 0.145 0.145 ### ### ###
2011-Apr-21 Thu 0.145 0.145 ### 0.145 67.0 67.0 ###
2011-Apr-20 Wed ### 0.145 ### ### 877,278 ### ### ### 0.0
2011-Apr-19 Tue ### ### 0.125 ### 1,149,247 71,827 ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 3.9 3.9 0.0
2011-Apr-15 Fri ### ### ### ### 834,246 0 8.6 8.6 0.0
2011-Apr-14 Thu ### ### ### ### 99.5 99.5 0.0
2011-Apr-13 Wed ### ### ### ### 65.5 65.5 0.0
2011-Apr-12 Tue ### ### ### ### ### ### 0.0
2011-Apr-11 Mon ### ### ### ### 6.4 6.4 0.0
2011-Apr-08 Fri ### ### ### ### 63.6 63.6 0.0
2011-Apr-07 Thu ### ### ### ### 72.6 72.6 0.0
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri ### ### ### ### ### ### 0.0
2011-Mar-31 Thu ### ### ### ### 66.6 66.6 0.0
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue ### ### ### ### 15,420 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 74,580 0 73.2 73.2 0.0
2011-Mar-25 Fri ### ### ### ### 518,642 0 ### ### 0.0
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 9,540 0 6.0 6.0 0.0
2011-Mar-22 Tue ### ### ### ### 72.0 72.0 0.0
2011-Mar-21 Mon ### ### ### ### 62.4 62.4 0.0
2011-Mar-18 Fri ### ### ### ### 0 0.0
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### ### ### ### 93.3 93.3 0.0
2011-Mar-15 Tue ### ### ### ### 19.3 19.3 0.0
2011-Mar-14 Mon ### ### ### ### 355,187 0 78.2 78.2 0.0
2011-Mar-11 Fri 0.125 0.125 ### ### 0.3 0.3 0.0
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue 0.125 ### 0.125 ### 96.8 96.8 0.0
2011-Mar-07 Mon 0.125 0.125 0.125 0.125 76.3 76.3 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 0 0.0
2011-Mar-02 Wed ### ### ### ### 359,329 0 69.2 69.2 0.0
2011-Mar-01 Tue ### ### ### ### 13.6 13.6 0.0
2011-Feb-28 Mon ### ### ### ### 733,083 0 92.5 92.5 0.0
2011-Feb-25 Fri ### ### ### ### 61.4 61.4 0.0
2011-Feb-24 Thu ### ### ### ### 70.9 70.9 0.0
2011-Feb-23 Wed ### ### ### ### 96.1 96.1 0.0
2011-Feb-22 Tue ### 0.155 ### ### 7.4 7.4 0.0
2011-Feb-21 Mon 0.155 ### 0.155 0.155 77.2 77.2 ###
2011-Feb-18 Fri 0.125 ### 0.125 ### 5,522,022 345,126 99.7 99.7 0.0
2011-Feb-17 Thu ### ### 0.125 0.125 9.9 9.9 0.0
2011-Feb-16 Wed 0.125 0.125 ### ### ### ### 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### 0.125 ### 645,547 40,346 ### ### 0.0
2011-Feb-11 Fri ### ### 0.125 ### ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 70.5 70.5 0.0
2011-Feb-09 Wed 0.125 ### ### ### 9.5 9.5 0.0
2011-Feb-08 Tue 0.125 ### 0.125 0.125 68,289 ### 71.2 71.2 0.0
2011-Feb-07 Mon 0.125 0.125 0.125 0.125 ### ### 0.0
2011-Feb-04 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2011-Feb-03 Thu ### ### 0.125 0.125 ### ### 0.0
2011-Feb-02 Wed ### ### ### ### 3.9 3.9 0.0
2011-Feb-01 Tue ### ### 0.145 ### 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### 2,800,482 0 ### ### 0.0
2011-Jan-28 Fri ### ### 0.125 0.125 ### ### 0.0
2011-Jan-27 Thu 0.145 ### ### ### ### ### 0.0
2011-Jan-25 Tue 0.145 0.145 ### ### 368,548 ### ### ### 0.0
2011-Jan-24 Mon ### ### 0.145 0.145 413,625 29,987 17.0 17.0 ###
2011-Jan-21 Fri ### ### ### ### 877,481 0 5.0 5.0 0.0
2011-Jan-20 Thu 0.175 0.175 0.155 ### 2,631,940 434,270 2.4 2.4 0.0
2011-Jan-19 Wed 0.155 ### ### ### 9,970,757 0 ### ### 0.0
2011-Jan-18 Tue ### 0.155 0.125 ### 4,708,589 ### 98.1 98.1 0.0
2011-Jan-17 Mon ### 0.145 ### ### 99.9 99.9 0.0
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu ### ### ### ### 10.8 10.8 0.0
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue ### ### ### ### 1,242,556 0 ### ### 0.0
2011-Jan-10 Mon ### ### ### ### ### ### 0.0
2011-Jan-07 Fri ### 0.125 ### ### 2,212,484 138,280 ### ### 0.0
2011-Jan-06 Thu ### 0.125 ### 0.125 2,595,672 162,229 ### ### 0.0
2011-Jan-05 Wed 0.084 ### 0.084 ### ### ### 0.0
2011-Jan-04 Tue ### 0.085 ### 0.082 80.8 80.8 0.0
2010-Dec-31 Fri ### 0.071 ### 0.071 ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 0 0.0
2010-Dec-29 Wed ### ### ### ### 16.3 16.3 0.0
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 0 0.0
2010-Dec-22 Wed ### ### ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 0 0.0
2010-Dec-17 Fri ### ### ### ### 0 0.0
2010-Dec-16 Thu ### ### ### ### 62.3 62.3 0.0
2010-Dec-15 Wed ### ### ### ### 0 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 13.5 13.5 0.0
2010-Dec-10 Fri ### ### ### ### ### ### 0.0
2010-Dec-09 Thu ### ### ### ### ### ### 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 66.6 66.6 0.0
2010-Dec-06 Mon ### ### ### ### ### ### 0.0
2010-Dec-03 Fri ### ### ### ### ### ### 0.0
2010-Dec-02 Thu ### ### ### ### 78.5 78.5 0.0
2010-Dec-01 Wed ### ### ### ### ### ### 0.0
2010-Nov-30 Tue ### ### ### ### 26.5 26.5 0.0
2010-Nov-29 Mon ### ### ### ### ### ### 0.0
2010-Nov-26 Fri ### ### ### ### 69.0 69.0 0.0
2010-Nov-25 Thu 0.073 0.073 0.071 0.071 ### ### 0.0
2010-Nov-24 Wed 0.075 0.075 ### 0.073 650,184 24,381 ### ### 0.0
2010-Nov-23 Tue 0.072 0.075 ### ### ### ### 0.0
2010-Nov-22 Mon ### 0.074 ### 0.071 82.5 82.5 0.0
2010-Nov-19 Fri ### ### ### ### 69,444 0 73.7 73.7 0.0
2010-Nov-18 Thu 0.049 0.049 0.049 0.049 0 ###
2010-Nov-17 Wed 0.045 0.049 0.045 0.049 97.8 97.8 ###
2010-Nov-16 Tue 0.044 0.045 0.044 0.045 114,955 ### ### ### ###
2010-Nov-15 Mon 0.042 0.042 ### 0.042 ### ### ###
2010-Nov-12 Fri 0.045 0.045 0.041 0.042 4.1 4.1 ###
2010-Nov-11 Thu 0.049 0.049 0.044 0.045 1.7 1.7 ###
2010-Nov-10 Wed 0.051 0.051 0.049 0.049 12.1 12.1 ###
2010-Nov-09 Tue 0.052 0.052 0.051 0.051 ### ### ###
2010-Nov-08 Mon 0.052 0.052 0.052 0.052 0 ###
2010-Nov-05 Fri 0.052 0.052 0.052 0.052 0 ###
2010-Nov-04 Thu 0.052 0.052 ### 0.052 256,177 ### ### ### ###
2010-Nov-03 Wed 0.052 0.053 0.052 0.053 893,823 46,925 ### ### ###
2010-Nov-02 Tue ### 0.052 ### 0.052 92.4 92.4 ###
2010-Nov-01 Mon 0.045 0.046 0.045 0.046 ### ### ###
2010-Oct-29 Fri 0.045 0.045 0.045 0.045 ### ### ###
2010-Oct-28 Thu ### ### ### ### ### ### 0.0
2010-Oct-27 Wed 0.053 0.053 0.053 0.053 77.8 77.8 ###
2010-Oct-26 Tue 0.047 0.055 0.047 0.054 ### ### ###
2010-Oct-25 Mon 0.044 0.044 0.042 0.042 ### ### ###
2010-Oct-22 Fri 0.046 0.046 0.044 0.044 6.3 6.3 ###
2010-Oct-21 Thu 0.044 ### 0.044 0.047 ### ### ###
2010-Oct-20 Wed ### 0.044 ### 0.044 97.7 97.7 ###
2010-Oct-19 Tue ### ### ### ### 68,925 0 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 0 0.0
2010-Oct-15 Fri ### ### ### ### 87,225 0 ### ### 0.0
2010-Oct-14 Thu 0.042 0.042 ### ### ### ### 0.0
2010-Oct-13 Wed 0.043 0.043 0.042 0.042 16.8 16.8 ###
2010-Oct-12 Tue 0.043 0.043 0.043 0.043 ### ### ###
2010-Oct-11 Mon 0.043 0.043 0.043 0.043 67.3 67.3 ###
2010-Oct-08 Fri 0.047 0.047 0.042 0.042 ### ### ###
2010-Oct-07 Thu 0.047 0.047 0.047 0.047 65.8 65.8 ###
2010-Oct-06 Wed 0.048 0.048 0.046 0.046 ### ### ###
2010-Oct-05 Tue 0.048 0.048 0.048 0.048 68.6 68.6 ###
2010-Oct-04 Mon 0.048 0.048 0.048 0.048 ### ### ###
2010-Oct-01 Fri 0.048 0.048 0.048 0.048 ### ### ###
2010-Sep-30 Thu ### ### ### ### 76.1 76.1 0.0
2010-Sep-29 Wed ### ### 0.048 0.048 9.2 9.2 ###
2010-Sep-28 Tue 0.052 0.052 0.045 0.045 1,519,670 ### ### ### ###
2010-Sep-27 Mon 0.053 0.053 0.053 0.053 ### ### ###
2010-Sep-24 Fri 0.055 0.055 0.053 0.053 8.0 8.0 ###
2010-Sep-23 Thu 0.053 0.055 0.053 0.055 7,981 ### ### ### ###
2010-Sep-22 Wed 0.055 0.058 0.052 0.052 228,522 ### 6.0 6.0 ###
2010-Sep-21 Tue 0.052 0.052 0.052 0.052 ### ### ###
2010-Sep-20 Mon 0.048 0.048 0.048 0.048 0 ###
2010-Sep-17 Fri 0.049 0.049 0.048 0.048 ### ### ###
2010-Sep-16 Thu ### ### ### ### 77.7 77.7 0.0
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue ### 0.052 ### ### 162,170 ### 67.8 67.8 0.0
2010-Sep-13 Mon 0.047 0.047 0.047 0.047 ### ### ###
2010-Sep-10 Fri 0.046 ### 0.046 ### 96.7 96.7 0.0
2010-Sep-09 Thu 0.046 0.046 0.046 0.046 297,280 13,674 ### ### ###
2010-Sep-08 Wed 0.045 0.045 0.045 0.045 73.9 73.9 ###
2010-Sep-07 Tue 0.046 0.046 0.045 0.045 17.2 17.2 ###
2010-Sep-06 Mon 0.046 0.046 0.046 0.046 63.6 63.6 ###
2010-Sep-03 Fri 0.044 0.044 0.044 0.044 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2025-05-09 13:37:10 thru 2025-05-09 13:37:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000