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 Sat 26-Jan-03 12:23:58 PM AEDT

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

(MOS) MOSAIC OIL NL Daily Prices Page 16...

     Prev Section TOC    Company Info for MOS    Limits Next Section


Company Details for (MOS) MOSAIC OIL NL

Listing Code MOS
Listing Name MOSAIC OIL NL
GICS Sector Energy
ISIN Name MOSAIC OIL NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MOS1


Maximum Price date available .. Wednesday 31st December 2025
Latest price with VOLUME for MOS .. Monday 11th October 2010

MOS 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 ### ### 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

152 Days for (MOS) MOSAIC OIL NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.97
2001-Oct-18 Thu 0.255 0.26 0.25 0.25 300,485 76,623 20.2 20.2 0.0
2001-Oct-17 Wed 0.26 0.26 0.25 0.255 15.1 15.1 0.0
2001-Oct-16 Tue 0.26 0.26 0.25 0.26 70.1 70.1 0.0
2001-Oct-15 Mon 0.26 ### 0.25 0.25 ### ### 0.0
2001-Oct-12 Fri ### ### 0.26 0.26 443,081 ### ### ### 0.0
2001-Oct-11 Thu ### ### 0.26 0.26 16.2 16.2 0.0
2001-Oct-10 Wed ### ### 0.26 ### 72.8 72.8 0.0
2001-Oct-09 Tue ### 0.27 0.26 ### ### ### 0.0
2001-Oct-08 Mon 0.276 0.276 0.26 0.26 256,585 ### 9.0 9.0 0.0
2001-Oct-05 Fri 0.26 0.275 0.26 0.26 584,854 156,448 ### ### 0.0
2001-Oct-04 Thu 0.27 0.28 ### ### 20.0 20.0 0.0
2001-Oct-03 Wed ### 0.28 ### 0.27 84.5 84.5 ###
2001-Oct-02 Tue 0.26 0.26 0.26 0.26 62.2 62.2 0.0
2001-Oct-01 Mon 0.27 0.27 0.255 0.26 94,750 24,871 7.5 7.5 0.0
2001-Sep-28 Fri 0.27 0.285 0.26 ### 595,175 162,185 ### ### 0.0
2001-Sep-27 Thu 0.26 ### 0.255 ### 610,522 77,841 ### ### 0.0
2001-Sep-26 Wed 0.26 0.26 0.25 0.26 ### ### 0.0
2001-Sep-25 Tue 0.26 ### 0.255 ### 80.0 80.0 0.0
2001-Sep-24 Mon ### ### 0.26 ### ### ### 0.0
2001-Sep-21 Fri ### 0.275 0.26 0.27 395,129 ### 80.8 80.8 ###
2001-Sep-20 Thu 0.285 0.285 0.26 0.27 558,627 152,225 13.6 13.6 ###
2001-Sep-19 Wed ### ### 0.285 ### 63.8 63.8 0.0
2001-Sep-18 Tue ### ### 0.26 ### ### ### 0.0
2001-Sep-17 Mon 0.28 0.28 0.24 0.255 809,320 210,423 17.6 17.6 0.0
2001-Sep-14 Fri ### ### 0.27 0.28 6.0 6.0 ###
2001-Sep-13 Thu ### ### ### ### 807,788 0 19.5 19.5 0.0
2001-Sep-12 Wed ### ### 0.275 ### ### ### 0.0
2001-Sep-11 Tue ### 0.325 ### ### 93.7 93.7 0.0
2001-Sep-10 Mon 0.29 ### 0.285 ### 3,291,129 468,985 ### ### 0.0
2001-Sep-07 Fri 0.285 0.29 0.28 0.29 1,550,956 442,022 83.5 83.5 ###
2001-Sep-06 Thu 0.275 0.285 0.275 0.28 82.7 82.7 ###
2001-Sep-05 Wed 0.28 0.285 0.27 0.27 ### ### ###
2001-Sep-04 Tue 0.285 0.29 0.27 0.285 3,282,473 ### ### ### ###
2001-Sep-03 Mon 0.275 0.285 0.27 0.285 2,914,558 808,789 92.4 92.4 ###
2001-Aug-31 Fri 0.25 0.25 0.245 0.25 321,156 79,486 71.3 71.3 0.0
2001-Aug-30 Thu 0.245 0.25 0.24 0.25 86.3 86.3 0.0
2001-Aug-29 Wed 0.24 0.25 0.24 0.25 246,326 60,349 ### ### 0.0
2001-Aug-28 Tue 0.24 0.24 ### 0.24 75.1 75.1 0.0
2001-Aug-27 Mon ### 0.24 ### ### 168,142 20,177 70.7 70.7 0.0
2001-Aug-24 Fri 0.24 0.24 0.23 ### ### ### 0.0
2001-Aug-23 Thu 0.245 0.245 0.24 0.24 17.0 17.0 0.0
2001-Aug-22 Wed 0.24 0.25 ### 0.245 289,854 ### ### ### 0.0
2001-Aug-21 Tue 0.245 0.25 0.245 0.245 549,485 ### 71.7 71.7 0.0
2001-Aug-20 Mon 0.245 0.25 0.24 0.245 81.0 81.0 0.0
2001-Aug-17 Fri 0.25 0.25 0.24 0.245 14.1 14.1 0.0
2001-Aug-16 Thu 0.24 0.25 0.24 0.25 ### ### 0.0
2001-Aug-15 Wed 0.245 0.25 0.24 0.245 77.6 77.6 0.0
2001-Aug-14 Tue 0.245 0.245 ### 0.245 74.7 74.7 0.0
2001-Aug-13 Mon 0.25 0.25 ### ### ### ### 0.0
2001-Aug-10 Fri 0.253 0.255 0.25 0.25 ### ### 0.0
2001-Aug-09 Thu 0.25 0.255 0.25 0.255 501,582 126,649 84.1 84.1 0.0
2001-Aug-08 Wed 0.245 0.25 0.24 0.25 ### ### 0.0
2001-Aug-07 Tue 0.25 0.25 0.24 0.24 511,870 ### 9.3 9.3 0.0
2001-Aug-06 Mon 0.24 0.25 ### 0.25 1,367,646 170,955 ### ### 0.0
2001-Aug-03 Fri 0.24 0.24 ### ### 15.9 15.9 0.0
2001-Aug-02 Thu 0.24 0.245 ### 0.24 764,789 93,686 ### ### 0.0
2001-Aug-01 Wed 0.245 0.245 ### ### 856,671 104,942 10.0 10.0 0.0
2001-Jul-31 Tue ### 0.25 ### 0.25 ### ### 0.0
2001-Jul-30 Mon 0.24 0.255 ### 0.24 74.5 74.5 0.0
2001-Jul-27 Fri 0.245 0.25 ### 0.22 2.0 2.0 0.0
2001-Jul-26 Thu ### 0.27 0.21 0.26 7,372,281 1,769,347 99.6 99.6 0.0
2001-Jul-25 Wed ### ### 0.185 ### ### ### 0.0
2001-Jul-24 Tue 0.185 ### ### 0.185 ### ### ###
2001-Jul-23 Mon ### ### ### ### 92.5 92.5 0.0
2001-Jul-20 Fri ### ### ### ### 72,942 0 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### ### ### 0.0
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 15.7 15.7 0.0
2001-Jul-16 Mon ### 0.175 ### ### ### ### 0.0
2001-Jul-13 Fri ### 0.175 ### 0.175 86,640 7,580 88.5 88.5 0.0
2001-Jul-12 Thu ### ### ### ### 224,575 0 ### ### 0.0
2001-Jul-11 Wed 0.175 0.175 ### ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 68.0 68.0 0.0
2001-Jul-09 Mon 0.185 ### ### ### ### ### 0.0
2001-Jul-06 Fri 0.155 0.155 0.155 0.155 0 ###
2001-Jul-05 Thu 0.155 0.155 0.155 0.155 0 ###
2001-Jul-04 Wed 0.155 0.155 0.155 0.155 0 ###
2001-Jul-03 Tue ### ### 0.155 0.155 ### ### ###
2001-Jul-02 Mon 0.155 ### 0.155 ### 50,371 ### 93.9 93.9 0.0
2001-Jun-29 Fri ### ### ### ### ### ### 0.0
2001-Jun-28 Thu ### ### 0.155 ### 1,025,287 79,459 85.3 85.3 0.0
2001-Jun-27 Wed 0.155 ### 0.155 ### ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 71.4 71.4 0.0
2001-Jun-25 Mon ### ### ### ### 207,144 0 ### ### 0.0
2001-Jun-22 Fri ### ### ### ### 11.7 11.7 0.0
2001-Jun-21 Thu ### ### ### ### 183,545 0 30.3 30.3 0.0
2001-Jun-20 Wed ### ### ### ### 69.8 69.8 0.0
2001-Jun-19 Tue ### ### ### ### 46,472 0 ### ### 0.0
2001-Jun-18 Mon ### ### ### ### ### ### 0.0
2001-Jun-15 Fri ### ### ### ### 193,725 0 ### ### 0.0
2001-Jun-14 Thu ### ### ### ### 422,325 0 ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 573,750 0 ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 75.5 75.5 0.0
2001-Jun-11 Mon 0.155 0.155 0.155 0.155 0 ###
2001-Jun-08 Fri ### ### 0.155 0.155 48,050 3,723 13.7 13.7 ###
2001-Jun-07 Thu ### ### ### ### ### ### 0.0
2001-Jun-06 Wed ### ### 0.155 0.155 8.9 8.9 ###
2001-Jun-05 Tue ### ### ### ### 19.7 19.7 0.0
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### 339,659 0 ### ### 0.0
2001-May-30 Wed ### 0.175 ### 0.175 1,086,825 ### ### ### 0.0
2001-May-29 Tue 0.175 0.175 ### ### 6.3 6.3 0.0
2001-May-28 Mon ### 0.175 ### ### 317,484 27,779 ### ### 0.0
2001-May-25 Fri 0.175 0.175 0.175 0.175 ### ### 0.0
2001-May-24 Thu ### 0.175 ### 0.175 670,429 ### ### ### 0.0
2001-May-23 Wed 0.174 0.175 0.174 0.175 ### ### 0.0
2001-May-22 Tue ### ### ### 0.175 ### ### 0.0
2001-May-21 Mon 0.175 ### 0.175 ### ### ### 0.0
2001-May-18 Fri 0.175 0.175 ### ### 13.9 13.9 0.0
2001-May-17 Thu 0.181 0.181 0.175 0.175 ### ### 0.0
2001-May-16 Wed 0.175 ### 0.175 ### ### ### 0.0
2001-May-15 Tue 0.175 0.175 ### 0.175 ### ### 0.0
2001-May-14 Mon 0.175 0.175 ### 0.175 ### ### 0.0
2001-May-11 Fri ### 0.175 ### 0.175 ### ### 0.0
2001-May-10 Thu ### ### ### ### 11.8 11.8 0.0
2001-May-09 Wed 0.176 0.176 ### ### 4.2 4.2 0.0
2001-May-08 Tue ### 0.175 ### 0.175 ### ### 0.0
2001-May-07 Mon 0.175 0.175 ### ### 57,429 5,025 15.5 15.5 0.0
2001-May-04 Fri 0.175 0.175 0.175 0.175 ### ### 0.0
2001-May-03 Thu 0.175 0.175 ### ### 13.3 13.3 0.0
2001-May-02 Wed 0.175 0.175 ### 0.175 ### ### 0.0
2001-May-01 Tue 0.175 ### ### ### 88.7 88.7 0.0
2001-Apr-30 Mon 0.175 0.175 ### 0.175 72.2 72.2 0.0
2001-Apr-27 Fri 0.175 0.175 ### ### 12.5 12.5 0.0
2001-Apr-26 Thu 0.175 ### 0.175 ### ### ### 0.0
2001-Apr-25 Wed 0.175 0.175 0.175 0.175 0 0.0
2001-Apr-24 Tue ### 0.175 ### 0.175 ### ### 0.0
2001-Apr-23 Mon 0.175 ### ### ### 1,134,172 0 15.3 15.3 0.0
2001-Apr-20 Fri 0.155 0.175 0.155 0.175 686,570 113,284 97.7 97.7 0.0
2001-Apr-19 Thu ### ### ### ### 1,182,240 0 ### ### 0.0
2001-Apr-18 Wed ### ### 0.155 ### 66.6 66.6 0.0
2001-Apr-17 Tue ### ### ### ### 76.6 76.6 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 5,519,970 0 97.1 97.1 0.0
2001-Apr-11 Wed ### ### ### ### 3,850 0 ### ### 0.0
2001-Apr-10 Tue 0.145 0.155 0.145 0.155 ### ### ###
2001-Apr-09 Mon 0.155 0.155 ### ### 393,276 30,478 ### ### 0.0
2001-Apr-06 Fri 0.155 0.155 0.155 0.155 72.8 72.8 ###
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed 0.155 0.155 ### ### ### ### 0.0
2001-Apr-03 Tue 0.155 0.155 ### ### 290,348 ### ### ### 0.0
2001-Apr-02 Mon ### 0.155 ### 0.155 245,922 19,058 ### ### ###
2001-Mar-30 Fri 0.155 0.155 ### 0.155 434,428 ### ### ### ###
2001-Mar-29 Thu ### ### ### 0.155 143,850 0 ### ### ###
2001-Mar-28 Wed ### ### ### ### 72.4 72.4 0.0
2001-Mar-27 Tue ### ### ### ### ### ### 0.0
2001-Mar-26 Mon 0.158 ### 0.158 ### 581,650 45,950 ### ### 0.0
2001-Mar-23 Fri ### ### 0.155 ### 75.5 75.5 0.0
2001-Mar-22 Thu ### ### 0.155 0.155 3.8 3.8 ###
2001-Mar-21 Wed 0.175 0.175 ### ### 18.0 18.0 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 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 2026-01-03 12:23:58 thru 2026-01-03 12:23:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000