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 25-May-24 10:39:13 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

(MOS) MOSAIC OIL NL Daily Prices Page 4...

     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 .. Friday 23rd May 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 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

113 Days for (MOS) MOSAIC OIL NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.97
2009-Jun-24 Wed ### ### ### ### 2,664,383 0 95.0 95.0 0.0
2009-Jun-23 Tue 0.145 ### ### 0.145 1,874,682 0 80.6 80.6 ###
2009-Jun-22 Mon 0.155 0.155 ### ### 373,279 28,929 20.1 20.1 0.0
2009-Jun-19 Fri 0.155 ### ### 0.155 75.6 75.6 ###
2009-Jun-18 Thu 0.155 0.155 ### ### 19.2 19.2 0.0
2009-Jun-17 Wed ### 0.155 ### 0.155 1,372,973 ### 88.4 88.4 ###
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 1,580,584 0 74.1 74.1 0.0
2009-Jun-12 Fri ### ### ### ### 1,073,380 0 ### ### 0.0
2009-Jun-11 Thu ### ### ### ### ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 965,220 0 7.8 7.8 0.0
2009-Jun-09 Tue ### ### ### ### 1,226,270 0 ### ### 0.0
2009-Jun-05 Fri 0.175 0.175 ### ### 18.7 18.7 0.0
2009-Jun-04 Thu ### ### ### 0.175 86.4 86.4 0.0
2009-Jun-03 Wed ### ### ### ### 5,347,029 0 90.4 90.4 0.0
2009-Jun-02 Tue 0.155 ### ### ### 84.2 84.2 0.0
2009-Jun-01 Mon 0.155 ### ### 0.155 61.6 61.6 ###
2009-May-29 Fri 0.155 0.155 ### ### ### ### 0.0
2009-May-28 Thu 0.155 0.155 ### 0.155 1,975,358 ### 71.4 71.4 ###
2009-May-27 Wed ### ### 0.145 0.155 9,200,847 ### 86.8 86.8 ###
2009-May-26 Tue 0.145 ### 0.145 ### ### ### 0.0
2009-May-25 Mon 0.145 ### ### ### 15.2 15.2 0.0
2009-May-22 Fri ### 0.145 ### 0.145 1,848,027 133,981 87.8 87.8 ###
2009-May-21 Thu ### 0.145 ### ### 8,464,477 613,674 70.4 70.4 0.0
2009-May-20 Wed ### ### ### ### 1,896,228 0 ### ### 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon ### ### 0.125 0.125 3,471,945 ### 8.6 8.6 0.0
2009-May-15 Fri ### ### ### ### 365,825 0 70.1 70.1 0.0
2009-May-14 Thu ### ### ### ### 81.3 81.3 0.0
2009-May-13 Wed ### 0.145 ### ### 1,942,588 ### 70.4 70.4 0.0
2009-May-12 Tue 0.145 0.145 ### ### 2,390,450 ### 7.1 7.1 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri ### ### ### 0.145 89.1 89.1 ###
2009-May-07 Thu ### ### ### ### 1,453,278 0 ### ### 0.0
2009-May-06 Wed ### ### ### ### 1,126,287 0 ### ### 0.0
2009-May-05 Tue ### ### ### ### 68.1 68.1 0.0
2009-May-04 Mon ### ### ### ### 671,940 0 ### ### 0.0
2009-May-01 Fri ### ### 0.125 ### 13.7 13.7 0.0
2009-Apr-30 Thu ### ### ### ### 83.9 83.9 0.0
2009-Apr-29 Wed 0.125 ### 0.125 0.125 64.1 64.1 0.0
2009-Apr-28 Tue ### ### ### 0.125 13.4 13.4 0.0
2009-Apr-27 Mon ### ### 0.125 ### 19.6 19.6 0.0
2009-Apr-24 Fri ### ### ### ### 864,624 0 ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 1,262,475 0 84.6 84.6 0.0
2009-Apr-22 Wed ### ### ### ### 3,850,074 0 ### ### 0.0
2009-Apr-21 Tue 0.125 ### ### ### 90.3 90.3 0.0
2009-Apr-20 Mon ### ### 0.125 ### 74.2 74.2 0.0
2009-Apr-17 Fri 0.125 ### ### ### 1,011,424 0 84.8 84.8 0.0
2009-Apr-16 Thu ### 0.125 ### 0.125 ### ### 0.0
2009-Apr-15 Wed ### ### ### ### 670,845 0 86.6 86.6 0.0
2009-Apr-14 Tue ### ### ### ### 4.0 4.0 0.0
2009-Apr-09 Thu ### ### ### ### ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 79.6 79.6 0.0
2009-Apr-07 Tue 0.125 0.125 ### ### ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 10,217,886 0 95.4 95.4 0.0
2009-Apr-03 Fri ### ### ### ### ### ### 0.0
2009-Apr-02 Thu ### ### ### ### 2,040,041 0 65.5 65.5 0.0
2009-Apr-01 Wed ### ### ### ### 964,973 0 80.6 80.6 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 87.5 87.5 0.0
2009-Mar-27 Fri ### ### ### ### 70.0 70.0 0.0
2009-Mar-26 Thu ### ### ### ### 476,327 0 ### ### 0.0
2009-Mar-25 Wed 0.089 ### 0.089 ### 626,657 27,886 70.6 70.6 0.0
2009-Mar-24 Tue 0.088 ### 0.088 0.089 551,843 24,281 ### ### ###
2009-Mar-23 Mon ### ### 0.085 0.085 7.1 7.1 ###
2009-Mar-20 Fri ### ### ### ### 1,912,583 0 ### ### 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 13.0 13.0 0.0
2009-Mar-16 Mon ### ### ### ### ### ### 0.0
2009-Mar-13 Fri 0.088 ### 0.087 ### 4,023,149 ### 90.1 90.1 0.0
2009-Mar-12 Thu 0.083 ### 0.083 0.085 ### ### ###
2009-Mar-11 Wed 0.081 0.084 ### 0.083 1,736,853 72,947 ### ### 0.0
2009-Mar-10 Tue ### 0.081 0.077 0.081 76.9 76.9 0.0
2009-Mar-09 Mon 0.084 0.084 ### ### ### ### 0.0
2009-Mar-06 Fri 0.077 ### 0.077 0.084 ### ### ###
2009-Mar-05 Thu ### 0.077 ### 0.075 95.0 95.0 0.0
2009-Mar-04 Wed ### 0.071 ### ### 78.6 78.6 0.0
2009-Mar-03 Tue ### 0.071 ### ### 74.5 74.5 0.0
2009-Mar-02 Mon ### 0.072 ### ### ### ### 0.0
2009-Feb-27 Fri ### 0.072 ### ### 67.4 67.4 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 80.6 80.6 0.0
2009-Feb-23 Mon ### ### ### ### 611,881 0 ### ### 0.0
2009-Feb-20 Fri ### 0.073 ### ### 84.3 84.3 0.0
2009-Feb-19 Thu ### 0.071 ### ### ### ### 0.0
2009-Feb-18 Wed 0.071 0.071 ### ### 1,036,846 ### ### ### 0.0
2009-Feb-17 Tue 0.072 0.072 ### 0.071 879,876 31,675 ### ### 0.0
2009-Feb-16 Mon 0.071 0.072 0.071 0.072 213,948 ### 79.9 79.9 0.0
2009-Feb-13 Fri 0.075 0.075 0.072 0.075 345,327 25,381 63.1 63.1 0.0
2009-Feb-12 Thu ### 0.075 ### 0.075 66,388 2,489 ### ### 0.0
2009-Feb-11 Wed 0.074 0.074 0.072 0.072 ### ### 0.0
2009-Feb-10 Tue 0.072 0.076 ### 0.076 426,255 ### 92.8 92.8 0.0
2009-Feb-09 Mon 0.076 ### ### 0.071 ### ### 0.0
2009-Feb-06 Fri 0.072 0.072 0.072 0.072 23,750 ### ### ### 0.0
2009-Feb-05 Thu 0.076 0.079 0.072 0.072 12.2 12.2 0.0
2009-Feb-04 Wed ### ### 0.079 ### ### ### 0.0
2009-Feb-03 Tue ### ### 0.077 0.077 596,250 22,955 16.2 16.2 0.0
2009-Feb-02 Mon ### ### 0.078 0.078 129,853 ### 21.5 21.5 0.0
2009-Jan-30 Fri 0.082 0.082 ### ### ### ### 0.0
2009-Jan-29 Thu 0.084 0.086 0.083 0.083 31.5 31.5 0.0
2009-Jan-28 Wed 0.078 0.085 0.078 0.085 346,173 ### 95.7 95.7 ###
2009-Jan-27 Tue 0.078 ### 0.077 0.077 29.9 29.9 0.0
2009-Jan-23 Fri 0.082 0.082 0.078 0.078 ### ### 0.0
2009-Jan-22 Thu 0.084 0.084 0.082 0.082 24.8 24.8 0.0
2009-Jan-21 Wed 0.088 0.088 0.084 0.084 250,170 ### 12.3 12.3 ###
2009-Jan-20 Tue 0.085 0.088 0.085 0.088 225,027 ### ### ### ###
2009-Jan-19 Mon ### ### 0.085 0.085 178,920 ### ### ### ###
2009-Jan-16 Fri 0.087 ### 0.085 ### 87.1 87.1 0.0
2009-Jan-15 Thu ### ### 0.087 0.087 ### ### ###
2009-Jan-14 Wed ### ### 0.088 ### ### ### 0.0
2009-Jan-13 Tue 0.088 ### 0.087 ### 84.5 84.5 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 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 2025-05-24 22:39:13 thru 2025-05-24 22:39:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000