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-Jun-28 12:47:04 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 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 27th June 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 Next >>


End of day Prices (full format),

192 Days for (MOS) MOSAIC OIL NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.97
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
2008-Feb-25 Mon ### ### ### ### 2,176,988 0 ### ### 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 69.5 69.5 0.0
2008-Feb-20 Wed ### ### ### ### 84.8 84.8 0.0
2008-Feb-19 Tue ### ### ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 1,592,142 0 88.9 88.9 0.0
2008-Feb-15 Fri 0.088 ### 0.088 ### 96.5 96.5 0.0
2008-Feb-14 Thu ### ### ### ### 13.4 13.4 0.0
2008-Feb-13 Wed ### ### ### ### 20.4 20.4 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri ### ### ### ### 268,656 0 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 25.5 25.5 0.0
2008-Feb-06 Wed ### ### ### ### 74.3 74.3 0.0
2008-Feb-05 Tue ### ### ### ### 96.8 96.8 0.0
2008-Feb-04 Mon ### ### ### ### ### ### 0.0
2008-Feb-01 Fri ### ### ### ### 8.1 8.1 0.0
2008-Jan-31 Thu ### ### ### ### 316,543 0 31.2 31.2 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 39.5 39.5 0.0
2008-Jan-25 Fri ### ### ### ### 3,573,756 0 ### ### 0.0
2008-Jan-24 Thu ### ### 0.084 ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 3,244,227 0 58.3 58.3 0.0
2008-Jan-22 Tue ### ### 0.085 0.087 1,676,824 ### 33.8 33.8 ###
2008-Jan-21 Mon ### ### ### ### ### ### 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 1,176,741 0 ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 4,263,183 0 ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 836,781 0 ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 1,114,375 0 ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 2,339,925 0 5.0 5.0 0.0
2008-Jan-10 Thu ### ### ### ### ### ### 0.0
2008-Jan-09 Wed ### ### ### ### 1,750,643 0 73.4 73.4 0.0
2008-Jan-08 Tue ### ### ### ### 918,950 0 ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 1,937,775 0 10.0 10.0 0.0
2008-Jan-04 Fri ### 0.125 ### ### 66.8 66.8 0.0
2008-Jan-03 Thu ### ### ### ### 91.6 91.6 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 1,398,225 0 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 1,585,774 0 92.3 92.3 0.0
2007-Dec-27 Thu ### ### ### ### 2,026,181 0 ### ### 0.0
2007-Dec-24 Mon ### ### ### ### 2,974,976 0 ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 64.1 64.1 0.0
2007-Dec-20 Thu ### ### ### ### 679,457 0 ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 2,068,584 0 ### ### 0.0
2007-Dec-18 Tue ### ### ### ### 3,727,125 0 ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 90.1 90.1 0.0
2007-Dec-14 Fri ### ### ### ### 13.7 13.7 0.0
2007-Dec-13 Thu ### ### ### ### 264,680 0 ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 827,150 0 6.9 6.9 0.0
2007-Dec-11 Tue ### ### ### ### 1,567,584 0 68.4 68.4 0.0
2007-Dec-10 Mon 0.125 0.125 ### ### 9.4 9.4 0.0
2007-Dec-07 Fri 0.125 0.125 ### 0.125 ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 1,910,624 0 ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 143,058 0 68.6 68.6 0.0
2007-Dec-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Dec-03 Mon ### ### ### ### 69.9 69.9 0.0
2007-Nov-30 Fri ### ### ### ### 60.5 60.5 0.0
2007-Nov-29 Thu 0.125 0.125 ### ### 4,424,979 ### 11.7 11.7 0.0
2007-Nov-28 Wed 0.125 ### ### 0.125 ### ### 0.0
2007-Nov-27 Tue ### ### ### 0.125 1,528,982 0 ### ### 0.0
2007-Nov-26 Mon 0.125 ### ### ### 1,314,350 0 90.0 90.0 0.0
2007-Nov-23 Fri 0.125 0.125 ### ### 989,575 61,848 ### ### 0.0
2007-Nov-22 Thu ### 0.125 ### ### 959,647 59,977 75.9 75.9 0.0
2007-Nov-21 Wed ### 0.125 ### ### 74.1 74.1 0.0
2007-Nov-20 Tue ### ### ### ### 1,252,859 0 ### ### 0.0
2007-Nov-19 Mon 0.125 0.125 ### 0.125 67.2 67.2 0.0
2007-Nov-16 Fri 0.125 0.125 ### 0.125 ### ### 0.0
2007-Nov-15 Thu ### ### ### 0.125 4,987,187 0 10.7 10.7 0.0
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon ### ### ### ### 17.7 17.7 0.0
2007-Nov-09 Fri ### ### ### ### 1,822,150 0 66.8 66.8 0.0
2007-Nov-08 Thu ### ### ### ### 369,229 0 ### ### 0.0
2007-Nov-07 Wed ### ### ### ### 90.2 90.2 0.0
2007-Nov-06 Tue ### ### ### ### ### ### 0.0
2007-Nov-05 Mon ### ### ### ### 80.6 80.6 0.0
2007-Nov-02 Fri ### ### ### ### 86.4 86.4 0.0
2007-Nov-01 Thu ### ### ### ### 58.6 58.6 0.0
2007-Oct-31 Wed 0.145 0.145 ### ### ### ### 0.0
2007-Oct-30 Tue ### 0.145 ### 0.145 ### ### ###
2007-Oct-29 Mon 0.145 0.145 ### ### 12.7 12.7 0.0
2007-Oct-26 Fri ### ### ### ### 1,730,952 0 ### ### 0.0
2007-Oct-25 Thu 0.145 0.145 ### ### 290,140 ### ### ### 0.0
2007-Oct-24 Wed 0.145 0.145 ### 0.145 1,000,142 ### ### ### ###
2007-Oct-23 Tue 0.145 0.145 ### ### 455,686 ### ### ### 0.0
2007-Oct-22 Mon 0.145 0.145 ### 0.145 1,175,074 ### ### ### ###
2007-Oct-19 Fri ### ### 0.145 0.145 569,349 41,277 10.8 10.8 ###
2007-Oct-18 Thu 0.145 ### 0.145 0.145 479,240 34,744 ### ### ###
2007-Oct-17 Wed 0.145 ### 0.145 0.145 657,658 47,680 ### ### ###
2007-Oct-16 Tue ### 0.145 ### 0.145 569,827 ### 90.0 90.0 ###
2007-Oct-15 Mon ### ### 0.145 0.145 ### ### ###
2007-Oct-12 Fri ### ### 0.145 0.145 9.2 9.2 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2025-06-28 00:47:04 thru 2025-06-28 00:47:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000