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 25-Jun-06 09:27:57 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

(NMS) NEPTUNE MARINE SERVICES LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for NMS    Limits Next Section


Company Details for (NMS) NEPTUNE MARINE SERVICES LIMITED

Listing Code NMS
Listing Name NEPTUNE MARINE SERVICES LIMITED
GICS Sector Energy
ISIN Name NEPTUNE MARINE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NMS3


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for NMS .. Wednesday 6th November 2019

NMS 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 ### 1 ###
MAX 1.58 267,275,346 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NMS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

225 Days for (NMS) NEPTUNE MARINE SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.051
2014-Apr-03 Thu 0.045 0.045 0.045 0.045 ### ### ###
2014-Apr-02 Wed 0.045 0.045 0.045 0.045 ### ### ###
2014-Apr-01 Tue ### 0.044 ### 0.044 21,450 471 ### ### ###
2014-Mar-31 Mon 0.047 0.047 0.047 0.047 0 ###
2014-Mar-28 Fri 0.042 0.047 0.042 0.047 ### ### ###
2014-Mar-27 Thu 0.048 0.048 0.048 0.048 0 ###
2014-Mar-26 Wed 0.048 0.048 0.047 0.048 72.3 72.3 ###
2014-Mar-25 Tue 0.048 0.048 0.048 0.048 ### ### ###
2014-Mar-24 Mon 0.048 0.048 0.048 0.048 67.6 67.6 ###
2014-Mar-21 Fri 0.048 0.048 0.048 0.048 3,078,521 ### 67.5 67.5 ###
2014-Mar-20 Thu 0.048 0.048 0.048 0.048 79.9 79.9 ###
2014-Mar-19 Wed 0.048 0.048 0.048 0.048 ### ### ###
2014-Mar-18 Tue 0.048 0.048 0.048 0.048 ### ### ###
2014-Mar-17 Mon 0.048 0.048 0.048 0.048 ### ### ###
2014-Mar-14 Fri 0.046 0.048 0.046 0.048 94.4 94.4 ###
2014-Mar-13 Thu 0.042 0.042 0.042 0.042 0 ###
2014-Mar-12 Wed 0.042 0.042 0.042 0.042 0 ###
2014-Mar-11 Tue 0.042 0.042 0.042 0.042 0 ###
2014-Mar-10 Mon 0.048 0.048 0.042 0.042 1.2 1.2 ###
2014-Mar-07 Fri 0.048 0.048 0.048 0.048 68.0 68.0 ###
2014-Mar-06 Thu 0.048 0.048 0.048 0.048 ### ### ###
2014-Mar-05 Wed 0.048 0.048 0.048 0.048 ### ### ###
2014-Mar-04 Tue 0.044 0.047 0.043 0.047 95.9 95.9 ###
2014-Mar-03 Mon 0.048 0.048 0.044 0.044 2.6 2.6 ###
2014-Feb-28 Fri 0.048 0.048 0.048 0.048 ### ### ###
2014-Feb-27 Thu 0.048 0.048 0.048 0.048 ### ### ###
2014-Feb-26 Wed 0.048 0.048 0.048 0.048 72.8 72.8 ###
2014-Feb-25 Tue 0.048 0.048 0.048 0.048 0 ###
2014-Feb-24 Mon 0.048 0.048 0.048 0.048 ### ### ###
2014-Feb-21 Fri 0.045 0.049 0.045 0.048 ### ### ###
2014-Feb-20 Thu 0.049 0.049 0.049 0.049 70.6 70.6 ###
2014-Feb-19 Wed 0.044 0.044 0.044 0.044 ### ### ###
2014-Feb-18 Tue 0.048 0.048 0.045 0.045 6.3 6.3 ###
2014-Feb-17 Mon 0.043 0.049 0.043 0.049 98.7 98.7 ###
2014-Feb-14 Fri 0.049 0.049 0.049 0.049 0 ###
2014-Feb-13 Thu 0.048 0.049 0.048 0.049 ### ### ###
2014-Feb-12 Wed ### ### 0.048 0.048 8.0 8.0 ###
2014-Feb-11 Tue 0.049 ### 0.049 ### ### ### 0.0
2014-Feb-10 Mon ### ### ### ### 0.2 0.2 0.0
2014-Feb-07 Fri ### ### ### ### 0 0.0
2014-Feb-06 Thu ### ### ### ### 0 0.0
2014-Feb-05 Wed 0.048 ### 0.048 ### ### ### 0.0
2014-Feb-04 Tue 0.048 0.048 0.048 0.048 0 ###
2014-Feb-03 Mon 0.047 0.048 0.047 0.048 88.8 88.8 ###
2014-Jan-31 Fri 0.047 0.047 0.047 0.047 0 ###
2014-Jan-30 Thu 0.047 0.047 0.047 0.047 0 ###
2014-Jan-29 Wed 0.047 0.047 0.047 0.047 0 ###
2014-Jan-28 Tue 0.047 0.047 0.047 0.047 75.8 75.8 ###
2014-Jan-24 Fri 0.047 0.047 0.047 0.047 71.3 71.3 ###
2014-Jan-23 Thu 0.042 0.047 0.042 0.047 97.9 97.9 ###
2014-Jan-22 Wed 0.042 0.042 0.042 0.042 ### ### ###
2014-Jan-21 Tue 0.045 0.045 0.043 0.043 ### ### ###
2014-Jan-20 Mon 0.043 0.043 0.043 0.043 0 ###
2014-Jan-17 Fri 0.043 0.043 0.043 0.043 ### ### ###
2014-Jan-16 Thu 0.043 0.043 0.043 0.043 63.1 63.1 ###
2014-Jan-15 Wed 0.042 0.042 0.042 0.042 0 ###
2014-Jan-14 Tue 0.042 0.042 0.042 0.042 0 ###
2014-Jan-13 Mon 0.047 0.047 0.042 0.042 257,770 11,470 1.5 1.5 ###
2014-Jan-10 Fri 0.047 0.047 0.047 0.047 71.9 71.9 ###
2014-Jan-09 Thu 0.047 0.047 0.047 0.047 280,479 13,182 ### ### ###
2014-Jan-08 Wed 0.047 0.047 0.047 0.047 26,521 1,246 ### ### ###
2014-Jan-07 Tue 0.047 0.047 0.047 0.047 4,152 ### 72.6 72.6 ###
2014-Jan-06 Mon 0.047 0.047 0.047 0.047 ### ### ###
2014-Jan-03 Fri 0.047 0.047 0.047 0.047 0 ###
2014-Jan-02 Thu 0.047 0.047 0.047 0.047 ### ### ###
2013-Dec-31 Tue 0.047 0.047 0.047 0.047 62,527 ### 69.1 69.1 ###
2013-Dec-30 Mon 0.047 0.047 0.047 0.047 ### ### ###
2013-Dec-27 Fri 0.045 0.045 0.045 0.045 87,473 ### ### ### ###
2013-Dec-24 Tue 0.045 0.045 0.045 0.045 0 ###
2013-Dec-23 Mon 0.045 0.045 0.045 0.045 0 ###
2013-Dec-20 Fri 0.045 0.045 0.045 0.045 63.4 63.4 ###
2013-Dec-19 Thu 0.045 0.045 0.045 0.045 9,421 423 ### ### ###
2013-Dec-18 Wed 0.045 0.045 0.045 0.045 0 ###
2013-Dec-17 Tue ### 0.045 ### 0.045 ### ### ###
2013-Dec-16 Mon 0.045 0.045 0.045 0.045 ### ### ###
2013-Dec-13 Fri 0.044 0.047 0.044 0.047 231,276 10,523 ### ### ###
2013-Dec-12 Thu 0.044 0.044 0.044 0.044 154,520 ### ### ### ###
2013-Dec-11 Wed 0.043 0.044 0.043 0.044 88.2 88.2 ###
2013-Dec-10 Tue ### ### ### ### 41,140 0 76.0 76.0 0.0
2013-Dec-09 Mon ### ### ### ### 0 0.0
2013-Dec-06 Fri ### ### ### ### 0 0.0
2013-Dec-05 Thu ### ### ### ### 8,870 0 ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 14.8 14.8 0.0
2013-Dec-03 Tue ### ### ### ### 35,874 0 75.5 75.5 0.0
2013-Dec-02 Mon ### ### ### ### 0 0.0
2013-Nov-29 Fri ### ### ### ### 71.9 71.9 0.0
2013-Nov-28 Thu 0.044 0.044 0.044 0.044 0 ###
2013-Nov-27 Wed 0.044 0.044 0.044 0.044 0 ###
2013-Nov-26 Tue 0.044 0.044 0.044 0.044 1,043 45 74.4 74.4 ###
2013-Nov-25 Mon 0.046 0.046 0.046 0.046 75.0 75.0 ###
2013-Nov-22 Fri 0.045 0.045 0.045 0.045 0 ###
2013-Nov-21 Thu 0.045 0.045 0.045 0.045 ### ### ###
2013-Nov-20 Wed 0.048 0.048 0.048 0.048 ### ### ###
2013-Nov-19 Tue 0.048 0.048 0.048 0.048 1,575 75 76.9 76.9 ###
2013-Nov-18 Mon 0.048 0.048 0.048 0.048 79.4 79.4 ###
2013-Nov-15 Fri 0.049 0.049 0.048 0.048 14.4 14.4 ###
2013-Nov-14 Thu 0.048 0.048 0.048 0.048 0 ###
2013-Nov-13 Wed 0.048 0.048 0.048 0.048 ### ### ###
2013-Nov-12 Tue 0.048 0.048 0.048 0.048 ### ### ###
2013-Nov-11 Mon 0.048 0.048 0.048 0.048 ### ### ###
2013-Nov-08 Fri 0.048 0.048 0.048 0.048 70.7 70.7 ###
2013-Nov-07 Thu 0.048 0.048 0.048 0.048 ### ### ###
2013-Nov-06 Wed 0.048 0.048 0.048 0.048 72.4 72.4 ###
2013-Nov-05 Tue 0.048 0.048 0.048 0.048 106,177 ### 68.8 68.8 ###
2013-Nov-04 Mon ### ### ### ### ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 78.1 78.1 0.0
2013-Oct-31 Thu ### 0.051 ### ### 18,074 ### ### ### 0.0
2013-Oct-30 Wed 0.045 0.048 0.045 0.048 85,250 ### 95.1 95.1 ###
2013-Oct-29 Tue 0.043 0.045 0.043 0.045 401,676 17,673 93.3 93.3 ###
2013-Oct-28 Mon ### 0.044 ### 0.044 ### ### ###
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu 0.045 0.045 0.045 0.045 ### ### ###
2013-Oct-23 Wed 0.045 0.045 0.045 0.045 ### ### ###
2013-Oct-22 Tue 0.045 0.045 0.045 0.045 69.3 69.3 ###
2013-Oct-21 Mon 0.045 0.045 0.045 0.045 0 ###
2013-Oct-18 Fri 0.045 0.045 0.045 0.045 0 ###
2013-Oct-17 Thu 0.045 0.045 0.045 0.045 0 ###
2013-Oct-16 Wed 0.045 0.045 0.045 0.045 175,259 7,886 71.9 71.9 ###
2013-Oct-15 Tue 0.045 0.045 0.045 0.045 69.3 69.3 ###
2013-Oct-14 Mon 0.045 0.045 0.045 0.045 ### ### ###
2013-Oct-11 Fri 0.045 0.045 0.045 0.045 0 ###
2013-Oct-10 Thu 0.045 0.045 0.045 0.045 0 ###
2013-Oct-09 Wed 0.045 0.045 0.045 0.045 ### ### ###
2013-Oct-08 Tue 0.049 0.049 0.049 0.049 ### ### ###
2013-Oct-07 Mon 0.047 0.047 0.047 0.047 ### ### ###
2013-Oct-04 Fri 0.047 0.047 0.047 0.047 ### ### ###
2013-Oct-03 Thu 0.047 0.047 0.047 0.047 69.1 69.1 ###
2013-Oct-02 Wed 0.047 0.047 0.047 0.047 ### ### ###
2013-Oct-01 Tue 0.047 0.047 0.047 0.047 0 ###
2013-Sep-30 Mon 0.052 0.052 0.047 0.047 14,950 740 2.1 2.1 ###
2013-Sep-27 Fri ### 0.052 ### 0.052 91.4 91.4 ###
2013-Sep-26 Thu ### ### ### ### 65.4 65.4 0.0
2013-Sep-25 Wed 0.047 ### 0.047 ### 244,346 5,742 94.6 94.6 0.0
2013-Sep-24 Tue 0.047 0.047 0.047 0.047 0 ###
2013-Sep-23 Mon 0.047 0.047 0.047 0.047 0 ###
2013-Sep-20 Fri 0.046 0.047 0.046 0.047 6,881 ### ### ### ###
2013-Sep-19 Thu 0.045 0.046 0.045 0.046 87.3 87.3 ###
2013-Sep-18 Wed 0.045 0.045 0.045 0.045 0 ###
2013-Sep-17 Tue 0.043 0.045 0.043 0.045 147,127 6,473 ### ### ###
2013-Sep-16 Mon 0.042 0.042 0.042 0.042 0 ###
2013-Sep-13 Fri 0.042 0.042 0.042 0.042 ### ### ###
2013-Sep-12 Thu 0.042 0.042 0.041 0.042 ### ### ###
2013-Sep-11 Wed 0.041 0.041 0.041 0.041 22,250 ### 70.7 70.7 0.0
2013-Sep-10 Tue 0.041 0.041 0.041 0.041 ### ### 0.0
2013-Sep-09 Mon ### 0.041 ### 0.041 ### ### 0.0
2013-Sep-06 Fri ### ### ### ### ### ### 0.0
2013-Sep-05 Thu ### ### ### ### ### ### 0.0
2013-Sep-04 Wed ### ### ### ### 0 0.0
2013-Sep-03 Tue ### ### ### ### ### ### 0.0
2013-Sep-02 Mon ### ### ### ### 0 0.0
2013-Aug-30 Fri ### ### ### ### ### ### 0.0
2013-Aug-29 Thu ### ### ### ### 82,789 0 73.5 73.5 0.0
2013-Aug-28 Wed ### ### ### ### ### ### 0.0
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon ### ### ### ### 0 0.0
2013-Aug-23 Fri ### ### ### ### 63.9 63.9 0.0
2013-Aug-22 Thu ### 0.041 ### 0.041 ### ### 0.0
2013-Aug-21 Wed ### ### ### ### 0 0.0
2013-Aug-20 Tue ### ### ### ### 73.7 73.7 0.0
2013-Aug-19 Mon ### 0.041 ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 0 0.0
2013-Aug-15 Thu ### ### ### ### 245,458 0 ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 0 0.0
2013-Aug-13 Tue ### ### ### ### 5.2 5.2 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri ### ### ### ### ### ### 0.0
2013-Aug-08 Thu ### ### ### ### 0 0.0
2013-Aug-07 Wed ### ### ### ### 0 0.0
2013-Aug-06 Tue ### ### ### ### 0 0.0
2013-Aug-05 Mon ### ### ### ### 218,143 0 ### ### 0.0
2013-Aug-02 Fri ### ### ### ### ### ### 0.0
2013-Aug-01 Thu ### ### ### ### ### ### 0.0
2013-Jul-31 Wed ### ### ### ### 69.2 69.2 0.0
2013-Jul-30 Tue ### ### ### ### 0 0.0
2013-Jul-29 Mon ### ### ### ### 75.3 75.3 0.0
2013-Jul-26 Fri 0.041 0.041 ### ### 731,280 ### 1.5 1.5 0.0
2013-Jul-25 Thu 0.044 0.044 0.044 0.044 0 ###
2013-Jul-24 Wed ### 0.044 ### 0.044 96.2 96.2 ###
2013-Jul-23 Tue ### ### ### ### 0 0.0
2013-Jul-22 Mon ### ### ### ### ### ### 0.0
2013-Jul-19 Fri ### ### ### ### ### ### 0.0
2013-Jul-18 Thu ### ### ### ### 0 0.0
2013-Jul-17 Wed ### ### ### ### ### ### 0.0
2013-Jul-16 Tue ### ### ### ### 76.6 76.6 0.0
2013-Jul-15 Mon ### ### ### ### 72.9 72.9 0.0
2013-Jul-12 Fri ### ### ### ### 0 0.0
2013-Jul-11 Thu ### ### ### ### 129,087 0 ### ### 0.0
2013-Jul-10 Wed ### ### ### ### 328,643 0 ### ### 0.0
2013-Jul-09 Tue ### ### ### ### 356,357 0 ### ### 0.0
2013-Jul-08 Mon ### ### ### ### ### ### 0.0
2013-Jul-05 Fri ### ### ### ### ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 0 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue ### ### ### ### 166,282 0 ### ### 0.0
2013-Jul-01 Mon ### ### ### ### 78,920 0 ### ### 0.0
2013-Jun-28 Fri ### ### ### ### 278,370 0 ### ### 0.0
2013-Jun-27 Thu ### ### ### ### 81,983 0 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue ### ### ### ### 94.9 94.9 0.0
2013-Jun-24 Mon 0.026 ### 0.026 ### 305,256 ### 98.7 98.7 0.0
2013-Jun-21 Fri 0.027 0.027 0.027 0.027 ### ### ###
2013-Jun-20 Thu 0.027 0.027 0.027 0.027 16,320 440 79.0 79.0 ###
2013-Jun-19 Wed 0.029 0.029 0.027 0.027 164,450 ### ### ### ###
2013-Jun-18 Tue ### ### ### ### 0 0.0
2013-Jun-17 Mon ### ### ### ### ### ### 0.0
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 115,150 0 78.8 78.8 0.0
2013-Jun-12 Wed ### ### ### ### 73.8 73.8 0.0
2013-Jun-11 Tue 0.029 ### 0.029 ### ### ### 0.0
2013-Jun-07 Fri ### ### ### ### ### ### 0.0
2013-Jun-06 Thu 0.028 0.028 0.028 0.028 76.6 76.6 ###
2013-Jun-05 Wed 0.029 0.029 0.029 0.029 80,075 2,322 ### ### 0.0
2013-Jun-04 Tue 0.026 0.027 0.025 0.027 90.2 90.2 ###
2013-Jun-03 Mon 0.028 0.028 0.026 0.026 16,047 ### ### ### ###
2013-May-31 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2013-May-30 Thu 0.028 0.028 0.028 0.028 0 ###
2013-May-29 Wed 0.029 0.029 0.028 0.028 12.0 12.0 ###
2013-May-28 Tue 0.029 0.029 0.029 0.029 0 0.0
2013-May-27 Mon 0.029 0.029 0.029 0.029 76.5 76.5 0.0
2013-May-24 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2013-May-23 Thu 0.029 0.029 0.029 0.029 ### ### 0.0
2013-May-22 Wed 0.029 0.029 0.029 0.029 ### ### 0.0
2013-May-21 Tue 0.029 0.029 0.029 0.029 0 0.0
2013-May-20 Mon 0.029 0.029 0.029 0.029 75.2 75.2 0.0
2013-May-17 Fri 0.028 0.028 0.028 0.028 72.6 72.6 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2025-06-06 09:27:57 thru 2025-06-06 09:27:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000