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 24-Nov-01 11:36:09 AM 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 20...

     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 .. Thursday 31st October 2024
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 25 Next >>


End of day Prices (full format),

150 Days for (MOS) MOSAIC OIL NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.97
1999-Jul-27 Tue ### ### ### 0.2 325,355 0 89.7 89.7 0.0
1999-Jul-26 Mon ### ### 0.185 0.185 101,586 ### 5.9 5.9 ###
1999-Jul-23 Fri 0.2 0.2 ### ### ### ### 0.0
1999-Jul-22 Thu 0.2 0.2 ### ### 13.3 13.3 0.0
1999-Jul-21 Wed ### ### 0.2 0.2 ### ### 0.0
1999-Jul-20 Tue ### 0.21 0.2 0.21 92.4 92.4 ###
1999-Jul-19 Mon ### ### 0.2 0.2 15.5 15.5 0.0
1999-Jul-16 Fri 0.2 ### 0.2 ### 88.7 88.7 0.0
1999-Jul-15 Thu 0.2 ### 0.2 0.2 135,156 ### 68.8 68.8 0.0
1999-Jul-14 Wed ### 0.2 ### 0.2 316,851 31,685 ### ### 0.0
1999-Jul-13 Tue ### ### ### ### 95.8 95.8 0.0
1999-Jul-12 Mon ### 0.185 ### 0.185 88.3 88.3 ###
1999-Jul-09 Fri 0.2 0.2 ### ### 1.1 1.1 0.0
1999-Jul-08 Thu ### ### 0.2 0.2 ### ### 0.0
1999-Jul-07 Wed 0.225 0.225 0.185 0.22 521,326 106,871 17.6 17.6 0.0
1999-Jul-06 Tue 0.22 0.24 0.22 0.225 85.7 85.7 ###
1999-Jul-05 Mon ### 0.225 ### 0.22 1,146,678 ### ### ### 0.0
1999-Jul-02 Fri ### ### ### ### ### ### 0.0
1999-Jul-01 Thu ### ### ### 0.175 147,182 0 92.4 92.4 0.0
1999-Jun-30 Wed ### 0.175 ### 0.175 94.0 94.0 0.0
1999-Jun-29 Tue ### ### ### ### 313,476 0 94.1 94.1 0.0
1999-Jun-28 Mon ### ### ### ### 417,575 0 ### ### 0.0
1999-Jun-25 Fri 0.175 0.175 ### ### 12.6 12.6 0.0
1999-Jun-24 Thu 0.177 ### ### 0.175 28.6 28.6 0.0
1999-Jun-23 Wed ### ### ### ### 178,643 0 72.5 72.5 0.0
1999-Jun-22 Tue ### ### ### 0.175 ### ### 0.0
1999-Jun-21 Mon ### ### ### ### 370,170 0 ### ### 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu 0.175 0.175 ### 0.175 180,545 ### 70.3 70.3 0.0
1999-Jun-16 Wed ### ### ### ### ### ### 0.0
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### 0.175 ### ### ### ### 0.0
1999-Jun-10 Thu 0.175 ### 0.175 0.175 75.3 75.3 0.0
1999-Jun-09 Wed 0.175 ### ### ### ### ### 0.0
1999-Jun-08 Tue ### ### ### ### 84,648 0 68.7 68.7 0.0
1999-Jun-07 Mon ### ### ### ### 201,858 0 74.8 74.8 0.0
1999-Jun-04 Fri ### 0.185 ### 0.185 45,258 4,186 87.6 87.6 ###
1999-Jun-03 Thu 0.175 ### ### ### 89.0 89.0 0.0
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-Jun-01 Tue ### ### ### ### ### ### 0.0
1999-May-31 Mon ### ### 0.185 ### 74.2 74.2 0.0
1999-May-28 Fri ### ### ### ### 96.8 96.8 0.0
1999-May-27 Thu ### ### ### 0.185 615,321 0 ### ### ###
1999-May-26 Wed 0.185 ### 0.185 ### 55,429 5,127 88.5 88.5 0.0
1999-May-25 Tue ### 0.2 0.185 0.2 ### ### 0.0
1999-May-24 Mon ### ### ### ### 74.7 74.7 0.0
1999-May-21 Fri ### 0.2 ### 0.2 ### ### 0.0
1999-May-20 Thu ### 0.2 ### 0.2 90.6 90.6 0.0
1999-May-19 Wed 0.2 0.2 ### 0.2 ### ### 0.0
1999-May-18 Tue 0.2 0.2 ### 0.2 84,443 8,444 ### ### 0.0
1999-May-17 Mon ### 0.2 ### 0.2 96.3 96.3 0.0
1999-May-14 Fri 0.2 ### ### ### ### ### 0.0
1999-May-13 Thu 0.2 0.2 ### 0.2 67.3 67.3 0.0
1999-May-12 Wed ### 0.2 ### 0.2 ### ### 0.0
1999-May-11 Tue 0.2 0.2 ### ### ### ### 0.0
1999-May-10 Mon 0.2 0.2 ### 0.2 74.9 74.9 0.0
1999-May-07 Fri 0.2 0.2 ### 0.2 308,143 ### ### ### 0.0
1999-May-06 Thu 0.2 ### 0.2 0.2 68.5 68.5 0.0
1999-May-05 Wed ### ### 0.2 0.2 582,079 ### 16.2 16.2 0.0
1999-May-04 Tue 0.21 0.21 0.2 ### 198,428 40,677 ### ### 0.0
1999-May-03 Mon ### 0.21 ### 0.21 208,072 21,847 87.1 87.1 ###
1999-Apr-30 Fri ### ### 0.2 ### ### ### 0.0
1999-Apr-29 Thu 0.2 ### 0.2 ### ### ### 0.0
1999-Apr-28 Wed ### ### 0.2 ### 81.3 81.3 0.0
1999-Apr-27 Tue 0.2 0.21 0.2 ### ### ### 0.0
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri 0.21 0.21 ### 0.21 34,250 ### 73.9 73.9 ###
1999-Apr-22 Thu 0.21 0.21 ### ### 133,975 ### ### ### 0.0
1999-Apr-21 Wed 0.21 0.21 0.2 ### 19.2 19.2 0.0
1999-Apr-20 Tue ### ### 0.2 0.21 17.3 17.3 ###
1999-Apr-19 Mon ### 0.22 0.21 0.21 ### ### ###
1999-Apr-16 Fri 0.21 0.21 0.2 0.21 1,100,058 ### ### ### ###
1999-Apr-15 Thu 0.21 ### 0.2 0.21 ### ### ###
1999-Apr-14 Wed 0.185 0.21 ### 0.21 1,768,525 ### 98.0 98.0 ###
1999-Apr-13 Tue ### ### ### ### 878,944 0 ### ### 0.0
1999-Apr-12 Mon ### ### ### ### ### ### 0.0
1999-Apr-09 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
1999-Apr-08 Thu 0.2 ### 0.2 ### ### ### 0.0
1999-Apr-07 Wed 0.2 0.21 ### ### 88.9 88.9 0.0
1999-Apr-06 Tue 0.2 ### ### ### ### ### 0.0
1999-Apr-01 Thu 0.21 0.21 ### 0.21 71.9 71.9 ###
1999-Mar-31 Wed 0.227 0.227 0.21 0.21 294,443 ### ### ### ###
1999-Mar-30 Tue 0.225 0.225 ### ### 115,041 12,942 ### ### 0.0
1999-Mar-29 Mon 0.23 0.23 ### 0.225 262,684 ### ### ### ###
1999-Mar-26 Fri 0.22 0.23 0.22 0.23 ### ### ###
1999-Mar-25 Thu 0.21 0.22 0.21 0.22 ### ### 0.0
1999-Mar-24 Wed 0.22 0.225 0.21 ### 16.0 16.0 0.0
1999-Mar-23 Tue 0.23 0.23 0.22 0.23 ### ### ###
1999-Mar-22 Mon 0.225 0.23 0.225 0.23 ### ### ###
1999-Mar-19 Fri 0.226 0.226 0.22 0.225 26.1 26.1 ###
1999-Mar-18 Thu 0.225 0.23 0.22 0.22 13.1 13.1 0.0
1999-Mar-17 Wed 0.23 0.23 0.22 0.22 6.1 6.1 0.0
1999-Mar-16 Tue 0.24 0.24 0.23 0.23 292,886 68,828 ### ### ###
1999-Mar-15 Mon 0.24 0.245 0.24 0.24 ### ### 0.0
1999-Mar-12 Fri 0.245 0.245 ### ### ### ### 0.0
1999-Mar-11 Thu 0.25 0.25 0.24 0.24 314,785 77,122 6.8 6.8 0.0
1999-Mar-10 Wed ### 0.25 ### 0.24 73.9 73.9 0.0
1999-Mar-09 Tue 0.24 0.25 ### 0.25 468,281 ### ### ### 0.0
1999-Mar-08 Mon 0.24 0.24 ### 0.24 ### ### 0.0
1999-Mar-05 Fri 0.24 0.24 ### 0.24 70.8 70.8 0.0
1999-Mar-04 Thu ### 0.24 0.23 0.24 669,957 ### ### ### 0.0
1999-Mar-03 Wed 0.255 0.255 0.23 0.24 3.7 3.7 0.0
1999-Mar-02 Tue 0.25 0.26 0.245 0.255 251,181 63,423 ### ### 0.0
1999-Mar-01 Mon 0.28 0.28 0.23 0.255 2,419,686 ### 1.0 1.0 0.0
1999-Feb-26 Fri ### ### 0.275 0.28 857,076 117,847 2.7 2.7 ###
1999-Feb-25 Thu ### ### 0.285 ### 4,214,158 ### 2.2 2.2 0.0
1999-Feb-24 Wed 0.275 ### 0.275 0.325 2,299,347 ### ### ### ###
1999-Feb-23 Tue 0.27 0.28 0.27 0.27 596,921 164,153 ### ### ###
1999-Feb-22 Mon ### 0.28 0.26 0.28 1,110,652 299,876 ### ### ###
1999-Feb-19 Fri 0.275 0.28 0.26 0.28 458,945 ### 79.7 79.7 ###
1999-Feb-18 Thu 0.29 0.29 0.275 0.28 ### ### ###
1999-Feb-17 Wed 0.29 0.29 0.285 0.29 ### ### ###
1999-Feb-16 Tue ### ### 0.29 0.29 ### ### ###
1999-Feb-15 Mon ### ### 0.29 ### ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 16.1 16.1 0.0
1999-Feb-11 Thu ### ### ### ### 164,642 0 70.5 70.5 0.0
1999-Feb-10 Wed ### ### ### ### 392,654 0 ### ### 0.0
1999-Feb-09 Tue ### ### ### ### 20.8 20.8 0.0
1999-Feb-08 Mon ### ### ### ### 114,820 0 ### ### 0.0
1999-Feb-05 Fri ### ### ### ### ### ### 0.0
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue ### ### ### ### 84.9 84.9 0.0
1999-Feb-01 Mon ### ### 0.29 0.29 324,255 ### 7.9 7.9 ###
1999-Jan-29 Fri ### ### ### ### 67.9 67.9 0.0
1999-Jan-28 Thu ### 0.325 ### ### ### ### 0.0
1999-Jan-27 Wed ### ### ### 0.325 10.4 10.4 ###
1999-Jan-25 Mon ### ### 0.285 ### 871,424 124,177 ### ### 0.0
1999-Jan-22 Fri 0.28 ### 0.28 0.285 84.2 84.2 ###
1999-Jan-21 Thu 0.278 0.29 0.278 0.29 285,052 80,954 92.0 92.0 ###
1999-Jan-20 Wed ### ### 0.28 0.28 262,054 36,687 4.4 4.4 ###
1999-Jan-19 Tue 0.258 ### 0.258 ### 1,111,844 143,427 99.7 99.7 0.0
1999-Jan-18 Mon ### ### ### 0.247 0.3 0.3 0.0
1999-Jan-15 Fri ### 0.325 ### ### 996,750 161,971 ### ### 0.0
1999-Jan-14 Thu 0.345 0.345 0.28 ### 0.2 0.2 0.0
1999-Jan-13 Wed 0.255 ### 0.255 ### ### ### 0.0
1999-Jan-12 Tue 0.25 0.26 0.25 0.26 91.7 91.7 0.0
1999-Jan-11 Mon 0.27 0.27 0.25 0.25 211,885 ### ### ### 0.0
1999-Jan-08 Fri 0.26 ### 0.25 ### 86.3 86.3 0.0
1999-Jan-07 Thu 0.255 ### 0.255 ### 244,321 31,150 ### ### 0.0
1999-Jan-06 Wed 0.26 0.26 0.255 0.26 113,821 ### 69.2 69.2 0.0
1999-Jan-05 Tue 0.245 ### 0.245 ### 96.9 96.9 0.0
1999-Jan-04 Mon 0.25 0.25 0.24 0.25 274,286 ### 67.9 67.9 0.0
1998-Dec-31 Thu 0.24 0.25 0.24 0.25 233,629 ### ### ### 0.0
1998-Dec-30 Wed 0.255 0.255 0.24 0.245 366,281 90,654 ### ### 0.0
1998-Dec-29 Tue 0.255 ### 0.255 ### 25,852 ### ### ### 0.0
1998-Dec-24 Thu ### 0.27 0.23 0.27 88.3 88.3 ###
1998-Dec-23 Wed 0.27 0.28 0.26 ### 12.6 12.6 0.0
1998-Dec-22 Tue 0.29 0.29 0.27 0.28 8.0 8.0 ###
1998-Dec-21 Mon ### ### 0.285 0.285 ### ### ###


<< 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 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 2024-11-01 11:36:09 thru 2024-11-01 11:36:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000