Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-May-03 04:32:16 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

(JRV) JERVOIS GLOBAL LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for JRV    Limits Next Section


Company Details for (JRV) JERVOIS GLOBAL LIMITED

Listing Code JRV
Listing Name JERVOIS GLOBAL LIMITED
GICS Sector Materials
ISIN Name JERVOIS MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JRV4


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for JRV .. Tuesday 30th April 2024

JRV 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 JRV    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 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

150 Days for (JRV) JERVOIS GLOBAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.16
2020-Oct-07 Wed 0.29 ### 0.285 0.285 2,990,580 426,157 ### ### ###
2020-Oct-06 Tue 0.29 0.29 0.28 0.28 611,349 ### ### ### ###
2020-Oct-05 Mon ### ### 0.285 ### 1,325,858 ### 56.3 56.3 0.0
2020-Oct-02 Fri ### ### 0.285 ### 32.4 32.4 0.0
2020-Oct-01 Thu ### ### ### ### 1,335,124 0 63.5 63.5 0.0
2020-Sep-30 Wed ### ### ### ### 708,029 0 ### ### 0.0
2020-Sep-29 Tue ### ### ### ### 1,895,971 0 ### ### 0.0
2020-Sep-28 Mon ### ### ### ### ### ### 0.0
2020-Sep-25 Fri ### ### ### ### 1,235,976 0 ### ### 0.0
2020-Sep-24 Thu ### ### ### ### 2,226,526 0 12.5 12.5 0.0
2020-Sep-23 Wed ### ### 0.28 ### 97.8 97.8 0.0
2020-Sep-22 Tue ### ### 0.29 ### 30.1 30.1 0.0
2020-Sep-21 Mon ### ### 0.285 ### 3,876,870 552,453 ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 63.4 63.4 0.0
2020-Sep-17 Thu ### ### ### ### 1,382,082 0 ### ### 0.0
2020-Sep-16 Wed ### ### ### ### ### ### 0.0
2020-Sep-15 Tue ### ### ### ### 7.5 7.5 0.0
2020-Sep-14 Mon 0.345 0.345 ### ### 1,280,889 220,953 ### ### 0.0
2020-Sep-11 Fri 0.325 0.345 ### ### 1,280,723 220,924 86.5 86.5 0.0
2020-Sep-10 Thu ### ### ### 0.325 1,118,855 0 92.2 92.2 ###
2020-Sep-09 Wed ### ### ### ### 1,543,079 0 ### ### 0.0
2020-Sep-08 Tue ### ### 0.287 0.29 24.3 24.3 ###
2020-Sep-07 Mon ### ### ### ### 12.7 12.7 0.0
2020-Sep-04 Fri 0.29 ### 0.28 ### 1,661,959 232,674 ### ### 0.0
2020-Sep-03 Thu ### ### ### ### ### ### 0.0
2020-Sep-02 Wed ### ### ### ### 984,487 0 26.9 26.9 0.0
2020-Sep-01 Tue ### ### ### ### ### ### 0.0
2020-Aug-31 Mon ### ### ### ### ### ### 0.0
2020-Aug-28 Fri ### 0.325 ### ### 419,654 ### ### ### 0.0
2020-Aug-27 Thu ### ### ### ### 535,924 0 28.2 28.2 0.0
2020-Aug-26 Wed ### ### ### ### 96.6 96.6 0.0
2020-Aug-25 Tue ### 0.325 ### 0.325 92.8 92.8 ###
2020-Aug-24 Mon ### ### ### 0.325 2,106,223 0 18.5 18.5 ###
2020-Aug-21 Fri ### ### ### ### 64.0 64.0 0.0
2020-Aug-20 Thu 0.345 ### 0.345 0.345 1,554,459 268,144 66.4 66.4 0.0
2020-Aug-19 Wed 0.355 ### 0.345 0.345 2,852,121 ### 21.5 21.5 0.0
2020-Aug-18 Tue ### 0.375 0.345 ### 2,211,970 ### ### ### 0.0
2020-Aug-17 Mon 0.325 ### ### ### 4,331,989 0 ### ### 0.0
2020-Aug-14 Fri ### ### ### ### 945,280 0 11.7 11.7 0.0
2020-Aug-13 Thu ### ### 0.29 ### 98.4 98.4 0.0
2020-Aug-12 Wed 0.28 ### 0.275 ### 723,958 99,544 95.3 95.3 0.0
2020-Aug-11 Tue 0.29 ### 0.285 0.285 29.1 29.1 ###
2020-Aug-10 Mon 0.29 0.29 0.28 0.285 20.1 20.1 ###
2020-Aug-07 Fri 0.26 0.29 0.26 0.29 96.8 96.8 ###
2020-Aug-06 Thu ### 0.255 ### 0.255 1,351,853 ### ### ### 0.0
2020-Aug-05 Wed 0.225 ### 0.225 0.23 810,171 91,144 81.0 81.0 ###
2020-Aug-04 Tue 0.22 0.23 ### 0.23 893,971 ### ### ### ###
2020-Aug-03 Mon ### 0.23 0.21 ### 71.1 71.1 0.0
2020-Jul-31 Fri ### ### ### ### 958,243 0 4.8 4.8 0.0
2020-Jul-30 Thu 0.225 ### 0.225 0.23 678,258 ### ### ### ###
2020-Jul-29 Wed 0.225 0.225 0.2 0.22 ### ### 0.0
2020-Jul-28 Tue 0.21 0.23 0.21 0.22 ### ### 0.0
2020-Jul-27 Mon 0.21 0.21 0.2 0.21 61.3 61.3 ###
2020-Jul-24 Fri 0.185 0.21 ### 0.21 1,726,150 181,245 ### ### ###
2020-Jul-23 Thu 0.185 ### 0.175 0.185 873,674 76,446 61.7 61.7 ###
2020-Jul-22 Wed 0.175 ### 0.175 ### 1,718,977 ### 85.6 85.6 0.0
2020-Jul-21 Tue 0.175 0.175 ### ### 11.2 11.2 0.0
2020-Jul-20 Mon 0.175 0.175 ### ### 452,381 39,583 18.1 18.1 0.0
2020-Jul-17 Fri ### ### ### ### 95.0 95.0 0.0
2020-Jul-16 Thu 0.155 ### 0.155 ### ### ### 0.0
2020-Jul-15 Wed ### ### 0.155 0.155 44,250 3,429 14.0 14.0 ###
2020-Jul-14 Tue ### ### ### ### 601,587 0 14.9 14.9 0.0
2020-Jul-13 Mon ### ### ### ### ### ### 0.0
2020-Jul-10 Fri ### ### ### ### 73.9 73.9 0.0
2020-Jul-09 Thu ### 0.175 ### ### ### ### 0.0
2020-Jul-08 Wed ### ### ### ### 510,875 0 75.1 75.1 0.0
2020-Jul-07 Tue 0.175 0.175 ### ### ### ### 0.0
2020-Jul-06 Mon ### 0.175 ### 0.175 759,023 ### ### ### 0.0
2020-Jul-03 Fri ### ### ### ### ### ### 0.0
2020-Jul-02 Thu ### ### ### ### 356,082 0 ### ### 0.0
2020-Jul-01 Wed ### 0.175 ### ### ### ### 0.0
2020-Jun-30 Tue 0.155 ### 0.155 ### 759,542 ### 83.7 83.7 0.0
2020-Jun-29 Mon ### ### 0.145 ### 72.8 72.8 0.0
2020-Jun-26 Fri ### 0.155 ### 0.152 258,758 20,053 ### ### ###
2020-Jun-25 Thu 0.155 ### 0.145 0.145 9.5 9.5 ###
2020-Jun-24 Wed ### 0.155 ### ### 67.3 67.3 0.0
2020-Jun-23 Tue ### ### ### ### 54,072 0 ### ### 0.0
2020-Jun-22 Mon ### 0.155 0.145 0.145 520,774 ### ### ### ###
2020-Jun-19 Fri ### ### ### ### ### ### 0.0
2020-Jun-18 Thu 0.155 0.155 ### 0.155 141,956 ### ### ### ###
2020-Jun-17 Wed ### ### ### 0.155 89.7 89.7 ###
2020-Jun-16 Tue ### ### ### ### 102,885 0 5.3 5.3 0.0
2020-Jun-15 Mon ### ### ### ### ### ### 0.0
2020-Jun-12 Fri ### ### 0.145 ### 271,122 19,656 93.2 93.2 0.0
2020-Jun-11 Thu ### ### 0.155 0.155 103,346 ### ### ### ###
2020-Jun-10 Wed ### ### 0.155 ### 461,124 ### 64.7 64.7 0.0
2020-Jun-09 Tue ### ### ### ### 782,451 0 ### ### 0.0
2020-Jun-05 Fri 0.175 0.175 ### ### 261,642 ### ### ### 0.0
2020-Jun-04 Thu ### ### ### ### 86.8 86.8 0.0
2020-Jun-03 Wed ### ### ### ### 18.8 18.8 0.0
2020-Jun-02 Tue ### ### ### 0.175 263,257 0 85.9 85.9 0.0
2020-Jun-01 Mon ### ### ### ### ### ### 0.0
2020-May-29 Fri 0.175 0.175 ### ### 21.1 21.1 0.0
2020-May-28 Thu ### ### ### 0.175 430,740 0 86.4 86.4 0.0
2020-May-27 Wed ### ### 0.157 ### 4.3 4.3 0.0
2020-May-26 Tue ### ### ### ### 55.8 55.8 0.0
2020-May-25 Mon ### ### 0.175 0.175 16.0 16.0 0.0
2020-May-22 Fri ### ### ### ### 1,872,827 0 6.6 6.6 0.0
2020-May-21 Thu ### ### ### ### ### ### 0.0
2020-May-20 Wed 0.185 0.185 ### 0.185 ### ### ###
2020-May-19 Tue ### ### 0.185 0.185 422,774 ### 19.6 19.6 ###
2020-May-18 Mon ### 0.2 ### ### 15.7 15.7 0.0
2020-May-15 Fri ### ### ### ### 246,021 0 ### ### 0.0
2020-May-14 Thu ### ### ### ### 95.1 95.1 0.0
2020-May-13 Wed ### ### 0.175 ### 679,086 59,420 7.3 7.3 0.0
2020-May-12 Tue ### ### 0.185 ### ### ### 0.0
2020-May-11 Mon 0.21 0.21 ### ### 485,327 50,959 5.6 5.6 0.0
2020-May-08 Fri ### ### ### ### ### ### 0.0
2020-May-07 Thu 0.21 0.22 0.2 ### 17.8 17.8 0.0
2020-May-06 Wed 0.22 0.225 ### 0.21 ### ### ###
2020-May-05 Tue 0.21 0.225 ### 0.22 90.5 90.5 0.0
2020-May-04 Mon 0.185 ### 0.175 ### ### ### 0.0
2020-May-01 Fri 0.185 ### 0.185 ### 191,986 17,758 90.6 90.6 0.0
2020-Apr-30 Thu ### ### ### 0.2 670,773 0 ### ### 0.0
2020-Apr-29 Wed ### 0.2 ### ### 701,553 70,155 89.2 89.2 0.0
2020-Apr-28 Tue ### 0.175 ### 0.175 120,570 10,549 86.9 86.9 0.0
2020-Apr-27 Mon ### ### ### ### 238,457 0 ### ### 0.0
2020-Apr-24 Fri ### ### ### ### 158,781 0 14.5 14.5 0.0
2020-Apr-23 Thu ### ### ### ### 337,842 0 72.1 72.1 0.0
2020-Apr-22 Wed ### ### 0.155 ### 64.4 64.4 0.0
2020-Apr-21 Tue 0.175 0.175 ### ### 664,080 ### ### ### 0.0
2020-Apr-20 Mon 0.175 0.185 0.175 0.175 177,444 ### 74.5 74.5 0.0
2020-Apr-17 Fri ### 0.175 ### ### 830,728 72,688 88.9 88.9 0.0
2020-Apr-16 Thu ### ### 0.155 0.155 24.2 24.2 ###
2020-Apr-15 Wed ### ### ### ### 865,149 0 ### ### 0.0
2020-Apr-14 Tue 0.145 0.155 0.145 ### 73.9 73.9 0.0
2020-Apr-09 Thu ### ### ### ### 496,321 0 53.7 53.7 0.0
2020-Apr-08 Wed ### ### ### ### 14.9 14.9 0.0
2020-Apr-07 Tue ### ### ### 0.145 86.2 86.2 ###
2020-Apr-06 Mon ### 0.145 ### ### 583,657 ### 52.9 52.9 0.0
2020-Apr-03 Fri 0.155 0.155 0.145 0.145 110,682 ### 13.6 13.6 ###
2020-Apr-02 Thu ### ### ### ### 88.6 88.6 0.0
2020-Apr-01 Wed ### 0.155 ### ### 88.8 88.8 0.0
2020-Mar-31 Tue ### 0.157 ### ### 865,726 67,959 ### ### 0.0
2020-Mar-30 Mon ### ### ### ### 122,421 0 ### ### 0.0
2020-Mar-27 Fri ### ### ### ### ### ### 0.0
2020-Mar-26 Thu ### ### ### ### 600,255 0 ### ### 0.0
2020-Mar-25 Wed 0.145 ### ### 0.145 70.8 70.8 ###
2020-Mar-24 Tue ### ### ### ### 15.0 15.0 0.0
2020-Mar-23 Mon ### ### ### ### 599,082 0 18.0 18.0 0.0
2020-Mar-20 Fri ### 0.155 0.145 ### 556,070 ### ### ### 0.0
2020-Mar-19 Thu ### ### ### ### 620,829 0 86.7 86.7 0.0
2020-Mar-18 Wed 0.155 ### 0.145 ### 43.8 43.8 0.0
2020-Mar-17 Tue ### ### ### 0.155 87.0 87.0 ###
2020-Mar-16 Mon ### ### 0.145 ### 2,527,453 183,240 14.2 14.2 0.0
2020-Mar-13 Fri ### ### ### ### ### ### 0.0
2020-Mar-12 Thu ### ### 0.155 ### ### ### 0.0
2020-Mar-11 Wed ### 0.22 ### 0.2 1,539,078 ### ### ### 0.0
2020-Mar-10 Tue 0.21 ### ### ### 404,147 0 ### ### 0.0
2020-Mar-09 Mon 0.23 ### 0.2 ### 608,723 60,872 35.7 35.7 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 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 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 2024-05-03 16:32:16 thru 2024-05-03 16:32:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000