(JAL) JAMESON RESOURCES LIMITED Daily Prices Page 27...


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 .. Tuesday 6th 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 21 22 23 24 25 26 27 28 29 Next >>


End of day Prices (full format),

150 Days for (JAL) JAMESON RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Sep-01 Tue 0.58 ### 0.56 0.59 958,870 268,483 ### ### 0.0
2009-Aug-31 Mon 0.59 ### 0.575 ### 80.2 80.2 0.0
2009-Aug-28 Fri 0.55 0.58 0.55 0.57 83.9 83.9 ###
2009-Aug-27 Thu 0.53 0.555 0.52 0.53 70.1 70.1 0.0
2009-Aug-26 Wed 0.5 0.5 0.455 0.5 216,153 ### 61.8 61.8 0.0
2009-Aug-25 Tue ### ### 0.5 0.5 154,451 ### 29.6 29.6 0.0
2009-Aug-24 Mon ### 0.53 ### 0.52 ### ### 0.0
2009-Aug-21 Fri 0.525 0.525 0.48 0.5 167,842 84,340 ### ### 0.0
2009-Aug-20 Thu 0.54 0.56 ### 0.525 21.7 21.7 0.0
2009-Aug-19 Wed 0.53 0.57 0.52 0.55 144,641 78,829 87.0 87.0 ###
2009-Aug-18 Tue 0.51 0.52 ### 0.52 135,270 35,170 ### ### 0.0
2009-Aug-17 Mon 0.54 0.54 0.51 0.53 236,476 124,149 28.9 28.9 0.0
2009-Aug-14 Fri 0.56 0.56 0.53 0.545 354,677 ### 16.9 16.9 0.0
2009-Aug-13 Thu 0.55 0.58 0.55 0.55 407,357 230,156 60.0 60.0 ###
2009-Aug-12 Wed 0.58 0.58 0.545 0.55 511,472 ### 6.4 6.4 ###
2009-Aug-11 Tue 0.58 ### ### 0.585 ### ### ###
2009-Aug-10 Mon 0.57 0.57 0.54 0.54 ### ### 0.0
2009-Aug-07 Fri 0.57 0.57 0.56 0.57 ### ### ###
2009-Aug-06 Thu 0.58 0.58 0.55 0.56 181,750 102,688 ### ### ###
2009-Aug-05 Wed 0.56 0.58 0.55 0.58 91.5 91.5 ###
2009-Aug-04 Tue 0.58 0.58 0.54 0.57 959,178 ### 29.6 29.6 ###
2009-Aug-03 Mon 0.57 ### ### 0.57 532,743 0 66.6 66.6 ###
2009-Jul-31 Fri 0.59 ### ### 0.55 588,877 0 ### ### ###
2009-Jul-30 Thu 0.5 0.58 0.5 0.58 885,877 478,373 98.8 98.8 ###
2009-Jul-29 Wed 0.475 0.5 ### ### ### ### 0.0
2009-Jul-28 Tue 0.45 0.485 0.445 0.48 407,525 ### 94.2 94.2 0.0
2009-Jul-27 Mon 0.46 0.46 0.445 0.455 124,254 56,224 27.3 27.3 0.0
2009-Jul-24 Fri 0.49 0.49 0.46 0.47 11.8 11.8 ###
2009-Jul-23 Thu 0.51 0.51 0.475 0.49 7.5 7.5 ###
2009-Jul-22 Wed 0.53 0.55 0.47 0.5 5.7 5.7 0.0
2009-Jul-21 Tue 0.43 0.45 0.43 0.44 83.6 83.6 ###
2009-Jul-20 Mon 0.44 0.44 0.42 0.43 ### ### ###
2009-Jul-17 Fri 0.45 0.455 ### ### 602,780 ### 2.4 2.4 0.0
2009-Jul-16 Thu ### 0.45 ### 0.45 97.2 97.2 0.0
2009-Jul-15 Wed ### 0.41 ### ### 4.3 4.3 0.0
2009-Jul-14 Tue ### ### 0.4 0.4 41,450 ### ### ### 0.0
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri ### ### ### ### 139,459 0 8.6 8.6 0.0
2009-Jul-09 Thu ### 0.43 ### ### 325,584 ### ### ### 0.0
2009-Jul-08 Wed 0.375 0.375 ### ### 246,628 46,242 2.7 2.7 0.0
2009-Jul-07 Tue ### ### ### ### 20.1 20.1 0.0
2009-Jul-06 Mon 0.42 0.42 ### 0.4 ### ### 0.0
2009-Jul-03 Fri ### 0.42 ### 0.41 ### ### ###
2009-Jul-02 Thu 0.44 0.45 ### ### 517,584 116,456 1.7 1.7 0.0
2009-Jul-01 Wed ### 0.4 ### 0.4 277,682 ### 94.9 94.9 0.0
2009-Jun-30 Tue 0.375 ### ### ### ### ### 0.0
2009-Jun-29 Mon ### ### 0.355 ### ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 94,345 0 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### 67.5 67.5 0.0
2009-Jun-24 Wed ### ### ### 0.345 ### ### 0.0
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 79,172 0 11.3 11.3 0.0
2009-Jun-19 Fri ### ### ### ### 5.1 5.1 0.0
2009-Jun-18 Thu ### 0.4 ### 0.4 ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 114,888 0 ### ### 0.0
2009-Jun-16 Tue 0.375 0.375 ### ### 36.8 36.8 0.0
2009-Jun-15 Mon ### ### 0.375 0.385 ### ### 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### 0.4 ### 0.4 96.1 96.1 0.0
2009-Jun-10 Wed ### ### 0.345 ### ### ### 0.0
2009-Jun-09 Tue 0.325 ### 0.325 ### 216,249 35,140 ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### ### ### 1.7 1.7 0.0
2009-Jun-03 Wed ### ### ### ### 61.7 61.7 0.0
2009-Jun-02 Tue ### ### ### ### 202,288 0 76.0 76.0 0.0
2009-Jun-01 Mon 0.275 0.29 0.275 0.28 ### ### ###
2009-May-29 Fri 0.27 ### 0.27 0.275 ### ### ###
2009-May-28 Thu 0.27 0.27 0.26 0.27 71.4 71.4 ###
2009-May-27 Wed 0.24 0.28 0.24 0.27 809,548 210,482 ### ### ###
2009-May-26 Tue 0.21 0.21 0.21 0.21 70.3 70.3 ###
2009-May-25 Mon 0.23 0.23 0.23 0.23 26,978 ### 73.7 73.7 ###
2009-May-22 Fri 0.22 0.23 0.22 0.23 90.9 90.9 ###
2009-May-21 Thu 0.2 0.2 0.2 0.2 70.4 70.4 0.0
2009-May-20 Wed ### ### ### ### 0 0.0
2009-May-19 Tue 0.21 0.21 ### ### 22.4 22.4 0.0
2009-May-18 Mon 0.21 0.21 0.21 0.21 0 ###
2009-May-15 Fri 0.245 0.245 0.21 0.21 1.7 1.7 ###
2009-May-14 Thu 0.24 0.26 0.24 0.26 97.2 97.2 0.0
2009-May-13 Wed 0.27 0.27 0.25 0.25 ### ### 0.0
2009-May-12 Tue 0.28 0.28 0.28 0.28 0 ###
2009-May-11 Mon 0.28 0.28 0.28 0.28 0 ###
2009-May-08 Fri 0.25 0.28 0.25 0.28 94.7 94.7 ###
2009-May-07 Thu 0.24 0.25 0.24 0.25 ### ### 0.0
2009-May-06 Wed 0.22 0.24 0.22 0.23 90.2 90.2 ###
2009-May-05 Tue 0.21 0.22 0.21 0.22 87.3 87.3 0.0
2009-May-04 Mon 0.185 0.2 0.185 0.2 ### ### 0.0
2009-May-01 Fri 0.185 0.185 0.185 0.185 ### ### ###
2009-Apr-30 Thu ### ### ### ### 0 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue ### ### ### ### 0 0.0
2009-Apr-27 Mon ### ### 0.175 ### 7.1 7.1 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon 0.2 0.2 0.2 0.2 147,287 29,457 74.2 74.2 0.0
2009-Apr-17 Fri 0.2 0.2 0.2 0.2 69.5 69.5 0.0
2009-Apr-16 Thu ### 0.2 ### 0.2 ### ### 0.0
2009-Apr-15 Wed ### ### ### 0.2 169,581 0 ### ### 0.0
2009-Apr-14 Tue ### 0.24 ### 0.24 ### ### 0.0
2009-Apr-09 Thu ### 0.2 ### 0.2 ### ### 0.0
2009-Apr-08 Wed 0.155 0.155 0.155 0.155 79.6 79.6 ###
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon 0.2 0.2 ### ### ### ### 0.0
2009-Apr-03 Fri 0.175 0.175 0.175 0.175 67.3 67.3 0.0
2009-Apr-02 Thu ### 0.175 ### 0.175 97.8 97.8 0.0
2009-Apr-01 Wed ### ### ### ### 70.0 70.0 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 70.3 70.3 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### 0 0.0
2009-Mar-24 Tue ### ### ### ### 0 0.0
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 0 0.0
2009-Mar-18 Wed ### ### ### ### 0 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0
2009-Mar-02 Mon ### ### ### ### 0 0.0
2009-Feb-27 Fri ### ### ### ### 67.4 67.4 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon ### ### ### ### ### ### 0.0
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### 0.145 ### ### 79.0 79.0 0.0
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### ### ### ### 67.1 67.1 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 72.0 72.0 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 Next >>

Server processing from 2025-05-07 08:11:53 thru 2025-05-07 08:11:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000