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-May-17 03:27:03 AM 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

(MOS) MOSAIC OIL NL Daily Prices Page 3...

     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 16th May 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 Next >>


End of day Prices (full format),

225 Days for (MOS) MOSAIC OIL NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.97
2009-Jan-14 Wed ### ### 0.088 ### ### ### 0.0
2009-Jan-13 Tue 0.088 ### 0.087 ### 84.5 84.5 0.0
2009-Jan-12 Mon 0.088 ### 0.088 0.089 79.6 79.6 ###
2009-Jan-09 Fri ### ### 0.087 0.088 ### ### ###
2009-Jan-08 Thu ### ### ### ### 12.4 12.4 0.0
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 661,950 0 88.4 88.4 0.0
2009-Jan-05 Mon ### ### ### ### 2,094,274 0 ### ### 0.0
2009-Jan-02 Fri 0.084 0.089 0.084 0.089 525,226 ### 84.5 84.5 ###
2008-Dec-31 Wed 0.084 0.084 ### 0.084 368,042 15,457 ### ### ###
2008-Dec-30 Tue 0.078 0.085 0.078 0.084 278,048 ### 90.1 90.1 ###
2008-Dec-29 Mon ### 0.083 0.079 0.083 1,085,457 87,922 84.4 84.4 0.0
2008-Dec-24 Wed 0.071 0.078 0.071 0.077 ### ### 0.0
2008-Dec-23 Tue ### 0.071 ### 0.071 84.5 84.5 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### ### 327,745 0 20.1 20.1 0.0
2008-Dec-18 Thu ### 0.071 ### 0.071 74.2 74.2 0.0
2008-Dec-17 Wed ### 0.071 ### ### 989,350 35,121 ### ### 0.0
2008-Dec-16 Tue ### ### ### ### ### ### 0.0
2008-Dec-15 Mon ### ### ### ### 378,250 0 22.9 22.9 0.0
2008-Dec-12 Fri 0.071 0.071 0.071 0.071 ### ### 0.0
2008-Dec-11 Thu ### ### ### ### ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue ### 0.072 ### 0.072 85.8 85.8 0.0
2008-Dec-08 Mon 0.071 0.071 ### ### 400,024 ### ### ### 0.0
2008-Dec-05 Fri 0.074 0.075 ### ### ### ### 0.0
2008-Dec-04 Thu 0.075 0.075 0.074 0.074 310,527 ### ### ### 0.0
2008-Dec-03 Wed 0.075 0.075 0.075 0.075 ### ### 0.0
2008-Dec-02 Tue 0.075 0.075 0.073 0.075 75.9 75.9 0.0
2008-Dec-01 Mon 0.075 0.078 0.075 0.076 78.6 78.6 0.0
2008-Nov-28 Fri 0.077 0.079 0.075 0.075 346,187 26,656 18.2 18.2 0.0
2008-Nov-27 Thu 0.073 ### 0.073 0.077 ### ### 0.0
2008-Nov-26 Wed 0.075 0.075 0.071 0.072 ### ### 0.0
2008-Nov-25 Tue 0.074 0.075 0.072 0.073 330,880 ### ### ### 0.0
2008-Nov-24 Mon 0.075 0.075 0.073 0.074 169,947 12,576 ### ### 0.0
2008-Nov-21 Fri 0.076 0.079 0.071 0.075 1,145,875 85,940 ### ### 0.0
2008-Nov-20 Thu 0.076 0.078 0.076 0.076 77.9 77.9 0.0
2008-Nov-19 Wed ### ### 0.077 0.077 258,975 9,970 29.6 29.6 0.0
2008-Nov-18 Tue ### ### 0.078 0.079 200,454 ### ### ### 0.0
2008-Nov-17 Mon 0.079 0.081 0.077 ### ### ### 0.0
2008-Nov-14 Fri ### ### 0.079 0.079 503,059 19,870 34.9 34.9 0.0
2008-Nov-13 Thu ### ### 0.078 0.079 506,975 19,772 42.2 42.2 0.0
2008-Nov-12 Wed ### 0.081 ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### 0.082 0.077 0.082 89.7 89.7 0.0
2008-Nov-10 Mon 0.083 0.083 0.078 ### ### ### 0.0
2008-Nov-07 Fri ### 0.084 0.077 0.084 ### ### ###
2008-Nov-06 Thu ### 0.084 ### 0.084 482,457 ### 93.4 93.4 ###
2008-Nov-05 Wed 0.079 0.084 0.077 0.082 1,943,359 156,440 81.2 81.2 0.0
2008-Nov-04 Tue 0.075 0.079 0.075 0.079 1,021,951 ### ### ### 0.0
2008-Nov-03 Mon 0.075 0.079 0.075 0.079 79.6 79.6 0.0
2008-Oct-31 Fri 0.077 0.078 0.075 0.075 1,206,822 92,321 19.3 19.3 0.0
2008-Oct-30 Thu ### 0.077 ### 0.076 ### ### 0.0
2008-Oct-29 Wed ### 0.077 ### ### 1,217,375 ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### ### ### 0.0
2008-Oct-27 Mon 0.073 0.073 ### ### 1,338,554 48,857 ### ### 0.0
2008-Oct-24 Fri 0.075 0.078 0.071 0.072 ### ### 0.0
2008-Oct-23 Thu ### ### 0.075 0.075 ### ### 0.0
2008-Oct-22 Wed 0.083 0.084 ### 0.082 36.9 36.9 0.0
2008-Oct-21 Tue ### 0.084 0.078 0.083 1,190,141 ### 83.3 83.3 0.0
2008-Oct-20 Mon 0.079 ### 0.075 ### ### ### 0.0
2008-Oct-17 Fri ### 0.081 0.076 0.077 ### ### 0.0
2008-Oct-16 Thu 0.079 0.079 0.073 0.075 1,382,189 105,046 25.1 25.1 0.0
2008-Oct-15 Wed 0.087 0.087 ### ### 744,549 32,387 ### ### 0.0
2008-Oct-14 Tue 0.088 ### 0.086 0.088 ### ### ###
2008-Oct-13 Mon 0.079 0.083 0.077 0.079 62.9 62.9 0.0
2008-Oct-10 Fri 0.081 0.082 0.075 0.076 34.3 34.3 0.0
2008-Oct-09 Thu 0.085 0.085 0.082 0.085 ### ### ###
2008-Oct-08 Wed ### ### 0.085 0.087 16.0 16.0 ###
2008-Oct-07 Tue ### ### ### ### 2,539,540 0 25.5 25.5 0.0
2008-Oct-06 Mon ### ### ### ### 28.1 28.1 0.0
2008-Oct-03 Fri ### ### ### ### 13.9 13.9 0.0
2008-Oct-02 Thu ### ### ### ### 758,940 0 92.9 92.9 0.0
2008-Oct-01 Wed ### ### ### ### 91.5 91.5 0.0
2008-Sep-30 Tue ### ### ### ### 13.3 13.3 0.0
2008-Sep-29 Mon ### ### ### ### 759,758 0 19.1 19.1 0.0
2008-Sep-26 Fri ### ### ### ### 92.9 92.9 0.0
2008-Sep-25 Thu ### ### ### ### 95.5 95.5 0.0
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 13.8 13.8 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 81.6 81.6 0.0
2008-Sep-18 Thu ### ### ### ### 15.0 15.0 0.0
2008-Sep-17 Wed ### ### ### ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### 648,650 0 69.5 69.5 0.0
2008-Sep-15 Mon ### ### ### ### 551,681 0 81.6 81.6 0.0
2008-Sep-12 Fri ### ### ### ### 90.1 90.1 0.0
2008-Sep-11 Thu ### ### ### ### 258,559 0 7.7 7.7 0.0
2008-Sep-10 Wed ### 0.125 ### 0.125 196,475 12,279 ### ### 0.0
2008-Sep-09 Tue ### 0.125 ### 0.125 ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 88.4 88.4 0.0
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu ### ### ### ### 17.3 17.3 0.0
2008-Sep-03 Wed ### ### ### ### ### ### 0.0
2008-Sep-02 Tue ### ### ### ### 1,261,981 0 ### ### 0.0
2008-Sep-01 Mon 0.125 0.125 ### ### 1,473,425 92,089 9.8 9.8 0.0
2008-Aug-29 Fri ### ### ### ### 87.0 87.0 0.0
2008-Aug-28 Thu ### ### ### ### 874,575 0 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 9.7 9.7 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 1,299,226 0 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 2,421,650 0 65.1 65.1 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 11.7 11.7 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 1,425,127 0 8.0 8.0 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 2,483,776 0 73.8 73.8 0.0
2008-Aug-11 Mon ### ### ### ### 10.4 10.4 0.0
2008-Aug-08 Fri ### ### ### ### 831,981 0 ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 363,441 0 90.8 90.8 0.0
2008-Aug-06 Wed ### ### ### ### 11.4 11.4 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri 0.125 0.125 ### ### ### ### 0.0
2008-Jul-31 Thu 0.125 ### ### ### ### ### 0.0
2008-Jul-30 Wed 0.125 ### 0.125 0.125 371,641 23,227 ### ### 0.0
2008-Jul-29 Tue 0.125 0.125 ### ### 14.3 14.3 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### 0.125 ### 90.6 90.6 0.0
2008-Jul-24 Thu ### ### ### ### 326,244 0 ### ### 0.0
2008-Jul-23 Wed ### ### ### ### 1,204,475 0 ### ### 0.0
2008-Jul-22 Tue 0.125 ### ### 0.125 395,474 0 ### ### 0.0
2008-Jul-21 Mon ### ### 0.125 ### ### ### 0.0
2008-Jul-18 Fri ### ### 0.125 0.125 403,046 ### 19.1 19.1 0.0
2008-Jul-17 Thu 0.125 ### 0.125 0.125 69.9 69.9 0.0
2008-Jul-16 Wed ### ### 0.125 ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 470,085 0 21.9 21.9 0.0
2008-Jul-14 Mon ### ### ### ### 16.1 16.1 0.0
2008-Jul-11 Fri ### ### ### ### 135,650 0 ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 73.4 73.4 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue 0.145 0.145 ### ### 1,236,086 ### 23.7 23.7 0.0
2008-Jul-07 Mon ### ### ### ### 75.4 75.4 0.0
2008-Jul-04 Fri ### 0.145 ### 0.145 94.3 94.3 ###
2008-Jul-03 Thu ### 0.145 ### ### 22.8 22.8 0.0
2008-Jul-02 Wed ### ### ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 634,178 0 87.1 87.1 0.0
2008-Jun-30 Mon ### ### 0.125 ### 1,561,188 97,574 22.0 22.0 0.0
2008-Jun-27 Fri ### ### 0.125 ### 1,891,183 ### 80.6 80.6 0.0
2008-Jun-26 Thu 0.125 ### 0.125 ### 83.8 83.8 0.0
2008-Jun-25 Wed ### ### ### ### 774,986 0 ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 1,512,148 0 6.9 6.9 0.0
2008-Jun-23 Mon ### 0.145 ### ### 747,359 54,183 73.4 73.4 0.0
2008-Jun-20 Fri 0.145 ### 0.145 0.145 72.4 72.4 ###
2008-Jun-19 Thu ### ### 0.145 0.145 515,189 37,351 17.3 17.3 ###
2008-Jun-18 Wed ### ### ### ### 1,146,341 0 93.5 93.5 0.0
2008-Jun-17 Tue 0.145 ### ### 0.145 1,074,282 0 66.5 66.5 ###
2008-Jun-16 Mon ### ### ### ### 95.0 95.0 0.0
2008-Jun-13 Fri 0.145 ### ### ### 1,921,288 0 ### ### 0.0
2008-Jun-12 Thu ### ### ### 0.145 1,566,782 0 ### ### ###
2008-Jun-11 Wed ### 0.155 0.145 ### 2,324,624 ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 8.9 8.9 0.0
2008-Jun-06 Fri ### ### ### ### 2,082,656 0 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 1,219,322 0 75.9 75.9 0.0
2008-Jun-04 Wed ### ### ### ### 1,775,776 0 7.5 7.5 0.0
2008-Jun-03 Tue ### 0.175 ### ### 2,412,143 ### ### ### 0.0
2008-Jun-02 Mon ### ### ### 0.175 1,901,059 0 ### ### 0.0
2008-May-30 Fri ### ### ### ### 15.7 15.7 0.0
2008-May-29 Thu ### 0.175 ### ### 3,157,556 276,286 ### ### 0.0
2008-May-28 Wed 0.185 0.185 ### ### 5.2 5.2 0.0
2008-May-27 Tue ### ### 0.185 0.185 3,318,823 ### 9.5 9.5 ###
2008-May-26 Mon ### ### ### ### 10,656,388 0 ### ### 0.0
2008-May-23 Fri 0.175 0.175 ### 0.175 ### ### 0.0
2008-May-22 Thu 0.175 0.175 ### ### 1,630,573 142,675 14.5 14.5 0.0
2008-May-21 Wed 0.175 ### ### 0.175 2,672,773 0 67.7 67.7 0.0
2008-May-20 Tue 0.175 ### ### ### ### ### 0.0
2008-May-19 Mon ### ### 0.175 0.175 ### ### 0.0
2008-May-16 Fri ### ### ### 0.175 7,220,971 0 ### ### 0.0
2008-May-15 Thu ### ### 0.155 ### 4,949,523 383,588 65.0 65.0 0.0
2008-May-14 Wed ### ### 0.155 0.155 ### ### ###
2008-May-13 Tue ### ### ### ### 2,131,686 0 ### ### 0.0
2008-May-12 Mon 0.155 ### ### 0.155 68.4 68.4 ###
2008-May-09 Fri ### ### 0.155 0.155 13.7 13.7 ###
2008-May-08 Thu ### ### 0.155 ### 62.5 62.5 0.0
2008-May-07 Wed ### ### 0.155 ### 3,377,944 ### 17.4 17.4 0.0
2008-May-06 Tue ### ### 0.155 ### ### ### 0.0
2008-May-05 Mon ### ### ### 0.155 7,092,879 0 84.8 84.8 ###
2008-May-02 Fri 0.145 ### ### 0.145 ### ### ###
2008-May-01 Thu ### 0.145 ### ### 67.3 67.3 0.0
2008-Apr-30 Wed 0.125 ### 0.125 ### 8,972,322 560,770 ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 3,509,186 0 ### ### 0.0
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 1,178,980 0 ### ### 0.0
2008-Apr-22 Tue ### ### ### ### 187,781 0 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 66.6 66.6 0.0
2008-Apr-18 Fri ### ### ### ### 1,412,755 0 71.3 71.3 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 403,648 0 8.7 8.7 0.0
2008-Apr-15 Tue ### ### ### ### 319,540 0 65.5 65.5 0.0
2008-Apr-14 Mon ### ### ### ### 94.0 94.0 0.0
2008-Apr-11 Fri ### ### ### ### 520,055 0 71.0 71.0 0.0
2008-Apr-10 Thu ### ### ### ### ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 870,687 0 74.6 74.6 0.0
2008-Apr-08 Tue ### ### ### ### 272,546 0 ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 66.7 66.7 0.0
2008-Apr-04 Fri ### ### ### ### 8.4 8.4 0.0
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### 333,940 0 ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 212,887 0 11.6 11.6 0.0
2008-Mar-28 Fri ### ### ### ### 674,078 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 202,875 0 61.8 61.8 0.0
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### ### ### ### ### 0.0
2008-Mar-19 Wed ### ### ### ### 661,542 0 ### ### 0.0
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### ### ### 92.9 92.9 0.0
2008-Mar-14 Fri ### ### ### ### 2,150,720 0 87.3 87.3 0.0
2008-Mar-13 Thu ### ### ### ### 512,221 0 77.5 77.5 0.0
2008-Mar-12 Wed ### ### ### ### 13.5 13.5 0.0
2008-Mar-11 Tue ### ### ### ### 18.0 18.0 0.0
2008-Mar-10 Mon ### ### ### ### 696,221 0 18.9 18.9 0.0
2008-Mar-07 Fri ### ### ### ### 16.2 16.2 0.0
2008-Mar-06 Thu ### ### ### ### 1,354,324 0 ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 93.1 93.1 0.0
2008-Mar-04 Tue ### ### ### ### 17.4 17.4 0.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 2,301,551 0 98.7 98.7 0.0
2008-Feb-27 Wed ### ### ### ### ### ### 0.0
2008-Feb-26 Tue ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2024-05-17 03:27:03 thru 2024-05-17 03:27:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000