 |
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Sat 25-Jun-14 10:25:25 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MOS) MOSAIC OIL NL Daily Prices Page 73...
|
TOC    Company Info for MOS    Limits  |
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 13th June 2025 Latest price with VOLUME for MOS .. Monday 11th October 2010
MOS is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic  |
|
Limits    Full Scrollable Formatted Daily Prices for MOS    Bottom  |
End of day Prices (full format), 152 Days for (MOS) MOSAIC OIL NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.97 |
1997-Jan-07 Tue
| 0.155
| ###
| 0.155
| ###
|
|
| 92.8
| 92.8
| 0.0 |
1997-Jan-06 Mon
| 0.155
| ###
| 0.155
| ###
|
|
| 93.0
| 93.0
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| 0.145
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1997-Jan-02 Thu
| 0.145
| ###
| 0.145
| ###
|
|
| 94.1
| 94.1
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
1996-Dec-30 Mon
| 0.145
| ###
| 0.145
| 0.145
|
|
| 67.8
| 67.8
| ### |
1996-Dec-27 Fri
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
1996-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| 0.142
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| 0.141
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| 0.141
| 0.157
| 0.141
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| 0.155
| ###
| 1,094,946
| 84,858
| 12.9
| 12.9
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
1996-Dec-06 Fri
| ###
| ###
| ###
| 0.155
|
|
| 36.8
| 36.8
| ### |
1996-Dec-05 Thu
| 0.159
| ###
| ###
| ###
| 1,672,687
| 0
| 73.5
| 73.5
| 0.0 |
1996-Dec-04 Wed
| 0.155
| ###
| ###
| 0.155
|
|
| 68.9
| 68.9
| ### |
1996-Dec-03 Tue
| ###
| ###
| 0.155
| 0.155
| 3,229,050
| 250,251
| 11.5
| 11.5
| ### |
1996-Dec-02 Mon
| 0.145
| 0.155
| 0.145
| 0.155
| 3,152,750
| ###
| 96.1
| 96.1
| ### |
1996-Nov-29 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| 94.4
| 94.4
| ### |
1996-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
1996-Nov-26 Tue
| 0.148
| ###
| ###
| ###
| 1,260,246
| 0
| 6.8
| 6.8
| 0.0 |
1996-Nov-25 Mon
| 0.145
| ###
| ###
| 0.145
|
|
| 72.0
| 72.0
| ### |
1996-Nov-22 Fri
| 0.144
| ###
| ###
| ###
| 1,569,850
| 0
| 93.7
| 93.7
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1996-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
1996-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1996-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-30 Wed
| ###
| ###
| ###
| ###
| 247,450
| 0
| 66.8
| 66.8
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
1996-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-25 Fri
| ###
| ###
| ###
| ###
| 13,950
| 0
| 85.2
| 85.2
| 0.0 |
1996-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
1996-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1996-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1996-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
1996-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
1996-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| ###
| ###
| 0.089
| ###
|
|
| 65.8
| 65.8
| 0.0 |
1996-Oct-01 Tue
| ###
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
1996-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
1996-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
1996-Sep-25 Wed
| 0.085
| ###
| 0.085
| 0.087
|
|
| 86.4
| 86.4
| ### |
1996-Sep-24 Tue
| 0.083
| 0.084
| 0.082
| 0.084
|
|
| ###
| ###
| ### |
1996-Sep-23 Mon
| 0.081
| 0.084
| 0.081
| 0.084
|
|
| ###
| ###
| ### |
1996-Sep-20 Fri
| 0.079
| 0.083
| 0.079
| 0.083
|
|
| 96.8
| 96.8
| 0.0 |
1996-Sep-19 Thu
| 0.078
| ###
| 0.078
| 0.079
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
1996-Sep-17 Tue
| 0.078
| ###
| 0.078
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-16 Mon
| 0.075
| 0.079
| 0.075
| 0.079
|
|
| ###
| ###
| 0.0 |
1996-Sep-13 Fri
| 0.075
| 0.075
| 0.071
| 0.071
|
|
| 4.0
| 4.0
| 0.0 |
1996-Sep-12 Thu
| ###
| 0.071
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| ###
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-10 Tue
| 0.072
| 0.072
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
1996-Sep-09 Mon
| 0.076
| 0.077
| 0.074
| 0.074
|
|
| 10.4
| 10.4
| 0.0 |
1996-Sep-06 Fri
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 72.6
| 72.6
| 0.0 |
1996-Sep-05 Thu
| ###
| ###
| 0.076
| 0.076
|
|
| 2.4
| 2.4
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1996-Sep-02 Mon
| ###
| ###
| 0.072
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| 0.079
| 0.079
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
1996-Aug-28 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
1996-Aug-27 Tue
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 76.0
| 76.0
| 0.0 |
1996-Aug-26 Mon
| 0.075
| ###
| 0.075
| 0.075
|
|
| 74.4
| 74.4
| 0.0 |
1996-Aug-23 Fri
| 0.075
| 0.075
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
1996-Aug-22 Thu
| 0.078
| ###
| 0.076
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| 0.079
| 0.079
| 0.075
| 0.078
|
|
| 15.5
| 15.5
| 0.0 |
1996-Aug-20 Tue
| 0.076
| 0.078
| 0.076
| 0.078
|
|
| 90.5
| 90.5
| 0.0 |
1996-Aug-19 Mon
| 0.078
| ###
| 0.075
| 0.075
|
|
| 4.9
| 4.9
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-15 Thu
| 0.072
| 0.075
| 0.072
| 0.075
|
|
| ###
| ###
| 0.0 |
1996-Aug-14 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| 0.074
| ###
| 0.074
| ###
|
|
| 98.5
| 98.5
| 0.0 |
1996-Aug-12 Mon
| 0.086
| 0.086
| 0.082
| 0.082
|
|
| 2.7
| 2.7
| 0.0 |
1996-Aug-09 Fri
| 0.085
| 0.088
| 0.083
| 0.088
|
|
| 94.6
| 94.6
| ### |
1996-Aug-08 Thu
| 0.082
| 0.087
| 0.081
| 0.085
|
|
| 93.6
| 93.6
| ### |
1996-Aug-07 Wed
| 0.071
| ###
| 0.071
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
1996-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
1996-Aug-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1996-Jul-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1996-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1996-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-19 Fri
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| 64.4
| 64.4
| 0.0 |
1996-Jul-18 Thu
| 0.074
| 0.074
| 0.071
| 0.071
|
|
| 3.6
| 3.6
| 0.0 |
1996-Jul-17 Wed
| 0.075
| 0.075
| 0.074
| 0.074
|
|
| 20.8
| 20.8
| 0.0 |
1996-Jul-16 Tue
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 83.2
| 83.2
| 0.0 |
1996-Jul-15 Mon
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
1996-Jul-12 Fri
| 0.076
| 0.076
| 0.074
| 0.074
|
|
| 12.5
| 12.5
| 0.0 |
1996-Jul-11 Thu
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 79.8
| 79.8
| 0.0 |
1996-Jul-10 Wed
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
1996-Jul-09 Tue
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 73.2
| 73.2
| 0.0 |
1996-Jul-08 Mon
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 83.3
| 83.3
| 0.0 |
1996-Jul-05 Fri
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 74.2
| 74.2
| 0.0 |
1996-Jul-04 Thu
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
1996-Jul-02 Tue
| 0.078
| 0.078
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
1996-Jul-01 Mon
| 0.078
| 0.078
| 0.078
| 0.078
|
|
| 70.7
| 70.7
| 0.0 |
|
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 2025-06-14 22:25:25 thru 2025-06-14 22:25:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|