(ORP) ORPHEUS URANIUM LIMITED Daily Prices Page 8...


Prev Section TOC    Company Info for ORP    Limits Next Section


Company Details for (ORP) ORPHEUS URANIUM LIMITED

Listing Code ORP
Listing Name ORPHEUS URANIUM LIMITED
GICS Sector Materials
ISIN Name OROPA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORP6


Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for ORP .. Friday 4th December 2009

ORP 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 ### 7 0.0
MAX 0.225 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ORP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8


End of day Prices (full format),

338 Days for (ORP) ORPHEUS URANIUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Oct-16 Mon 0.076 0.078 0.076 0.078 ### ### 0.0
2000-Oct-13 Fri 0.085 0.085 0.079 0.079 ### ### 0.0
2000-Oct-12 Thu 0.085 0.086 0.082 0.084 31.0 31.0 ###
2000-Oct-11 Wed 0.086 0.086 0.083 0.086 372,973 ### 71.8 71.8 ###
2000-Oct-10 Tue 0.085 0.087 0.084 0.087 89.7 89.7 ###
2000-Oct-09 Mon ### ### 0.083 0.084 ### ### ###
2000-Oct-06 Fri 0.085 ### 0.084 ### 484,085 ### 93.9 93.9 0.0
2000-Oct-05 Thu 0.083 0.084 0.083 0.084 ### ### ###
2000-Oct-04 Wed 0.084 0.084 ### 0.083 29.0 29.0 0.0
2000-Oct-03 Tue 0.087 0.089 0.087 0.088 75.3 75.3 ###
2000-Oct-02 Mon ### ### 0.088 0.088 257,820 11,344 11.6 11.6 ###
2000-Sep-29 Fri ### ### 0.088 0.088 13.2 13.2 ###
2000-Sep-28 Thu ### ### 0.089 0.089 521,427 ### ### ### ###
2000-Sep-27 Wed 0.088 ### 0.087 0.089 78.1 78.1 ###
2000-Sep-26 Tue 0.088 ### 0.087 ### 84.5 84.5 0.0
2000-Sep-25 Mon 0.088 0.088 0.087 0.088 67.2 67.2 ###
2000-Sep-22 Fri ### ### 0.086 0.088 ### ### ###
2000-Sep-21 Thu 0.088 ### 0.088 ### ### ### 0.0
2000-Sep-20 Wed ### ### ### ### 20.4 20.4 0.0
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Sep-15 Fri ### ### 0.089 ### ### ### 0.0
2000-Sep-14 Thu 0.088 ### 0.088 ### 95.4 95.4 0.0
2000-Sep-13 Wed ### ### 0.088 0.088 513,325 22,586 ### ### ###
2000-Sep-12 Tue ### ### ### ### 426,875 0 75.9 75.9 0.0
2000-Sep-11 Mon ### ### ### ### 34.6 34.6 0.0
2000-Sep-08 Fri ### ### ### ### 127,156 0 76.5 76.5 0.0
2000-Sep-07 Thu ### ### ### ### ### ### 0.0
2000-Sep-06 Wed ### ### ### ### 1.2 1.2 0.0
2000-Sep-05 Tue ### ### ### ### 73.3 73.3 0.0
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 732,548 0 ### ### 0.0
2000-Aug-31 Thu ### ### ### ### 842,528 0 76.9 76.9 0.0
2000-Aug-30 Wed ### ### ### ### 96.1 96.1 0.0
2000-Aug-29 Tue ### ### ### ### 94.4 94.4 0.0
2000-Aug-28 Mon ### ### ### ### 0.8 0.8 0.0
2000-Aug-25 Fri ### 0.125 ### ### ### ### 0.0
2000-Aug-24 Thu ### ### ### ### ### ### 0.0
2000-Aug-23 Wed 0.084 ### 0.084 ### 97.5 97.5 0.0
2000-Aug-22 Tue ### ### 0.088 0.088 32,552 ### ### ### ###
2000-Aug-21 Mon ### ### 0.086 ### 573,648 ### ### ### 0.0
2000-Aug-18 Fri ### ### ### ### 271,352 0 70.2 70.2 0.0
2000-Aug-17 Thu ### ### 0.086 ### ### ### 0.0
2000-Aug-16 Wed ### ### ### ### ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 73.2 73.2 0.0
2000-Aug-14 Mon ### ### ### ### 22.1 22.1 0.0
2000-Aug-11 Fri ### ### ### ### 570,222 0 ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 2,194,950 0 ### ### 0.0
2000-Aug-09 Wed ### ### ### ### 960,928 0 ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 72.3 72.3 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### 0.125 ### ### 8.0 8.0 0.0
2000-Aug-03 Thu ### 0.125 ### ### 3,015,788 188,486 ### ### 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 93.8 93.8 0.0
2000-Jul-31 Mon ### ### ### ### 3,519,850 0 ### ### 0.0
2000-Jul-28 Fri ### ### ### ### ### ### 0.0
2000-Jul-27 Thu ### ### ### ### ### ### 0.0
2000-Jul-26 Wed ### 0.155 ### 0.129 0.1 0.1 ###
2000-Jul-25 Tue ### ### ### ### 26,458,359 0 ### ### 0.0
2000-Jul-24 Mon 0.21 ### ### ### 14,605,579 0 ### ### 0.0
2000-Jul-21 Fri ### 0.225 0.185 ### 19,711,089 4,040,773 ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 17,752,656 0 ### ### 0.0
2000-Jul-19 Wed ### ### 0.155 ### 2,442,271 189,276 69.5 69.5 0.0
2000-Jul-18 Tue ### ### ### ### 2,867,720 0 70.5 70.5 0.0
2000-Jul-17 Mon ### 0.175 ### 0.175 1,868,376 163,482 ### ### 0.0
2000-Jul-14 Fri ### 0.175 ### ### ### ### 0.0
2000-Jul-13 Thu ### 0.175 ### ### ### ### 0.0
2000-Jul-12 Wed 0.145 ### ### ### 6,582,923 0 ### ### 0.0
2000-Jul-11 Tue 0.145 0.145 ### 0.145 905,044 ### ### ### ###
2000-Jul-10 Mon 0.147 0.147 ### ### 7.9 7.9 0.0
2000-Jul-07 Fri ### ### ### 0.145 3,434,178 0 ### ### ###
2000-Jul-06 Thu 0.145 ### ### 0.145 2,559,453 0 ### ### ###
2000-Jul-05 Wed ### 0.155 ### 0.145 8,004,149 620,321 ### ### ###
2000-Jul-04 Tue 0.125 0.125 ### 0.125 59.8 59.8 0.0
2000-Jul-03 Mon 0.125 0.125 ### 0.125 ### ### 0.0
2000-Jun-30 Fri ### 0.125 ### ### 58.4 58.4 0.0
2000-Jun-29 Thu 0.125 ### ### ### ### ### 0.0
2000-Jun-28 Wed ### 0.145 ### 0.125 ### ### 0.0
2000-Jun-27 Tue ### ### ### ### 1,678,480 0 ### ### 0.0
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri ### ### ### ### 606,556 0 ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 376,989 0 ### ### 0.0
2000-Jun-21 Wed ### ### ### ### 23.4 23.4 0.0
2000-Jun-20 Tue ### ### ### ### 4.0 4.0 0.0
2000-Jun-19 Mon ### ### ### ### 11.4 11.4 0.0
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 2,357,257 0 ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 1,211,474 0 69.9 69.9 0.0
2000-Jun-13 Tue ### ### ### ### 829,426 0 ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### 0.086 0.086 1.0 1.0 ###
2000-Jun-07 Wed ### ### ### ### ### ### 0.0
2000-Jun-06 Tue ### 0.125 ### ### 8,299,143 ### ### ### 0.0
2000-Jun-05 Mon 0.075 ### 0.075 ### 99.7 99.7 0.0
2000-Jun-02 Fri ### 0.076 ### 0.075 95.6 95.6 0.0
2000-Jun-01 Thu ### 0.071 ### ### 69.3 69.3 0.0
2000-May-31 Wed 0.073 0.073 ### ### 15.4 15.4 0.0
2000-May-30 Tue 0.071 0.071 ### ### ### ### 0.0
2000-May-29 Mon ### 0.074 ### 0.071 764,474 28,285 ### ### 0.0
2000-May-26 Fri 0.074 0.075 ### ### 3.6 3.6 0.0
2000-May-25 Thu 0.075 0.078 0.075 0.075 ### ### 0.0
2000-May-24 Wed 0.076 0.076 0.072 0.075 32.2 32.2 0.0
2000-May-23 Tue 0.077 0.082 0.075 0.077 444,075 34,859 68.7 68.7 0.0
2000-May-22 Mon 0.072 0.079 ### 0.077 1,350,229 ### ### ### 0.0
2000-May-19 Fri ### 0.074 ### 0.074 95.1 95.1 0.0
2000-May-18 Thu ### ### 0.072 0.072 ### ### 0.0
2000-May-17 Wed 0.082 0.083 0.079 ### 20.5 20.5 0.0
2000-May-16 Tue 0.079 0.081 0.078 0.081 442,529 35,181 87.6 87.6 0.0
2000-May-15 Mon 0.081 0.085 0.076 0.076 726,151 58,455 7.5 7.5 0.0
2000-May-12 Fri 0.072 0.084 0.072 0.072 714,726 55,748 ### ### 0.0
2000-May-11 Thu 0.074 0.074 ### ### ### ### 0.0
2000-May-10 Wed 0.086 0.088 0.076 0.077 511,171 ### ### ### 0.0
2000-May-09 Tue 0.089 ### 0.086 0.086 19.1 19.1 ###
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### 0.085 0.088 800,420 ### 14.8 14.8 ###
2000-May-04 Thu ### ### 0.085 ### ### ### 0.0
2000-May-03 Wed ### ### ### ### ### ### 0.0
2000-May-02 Tue ### ### ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### ### ### 0.0
2000-Apr-28 Fri ### ### ### ### 2,975,177 0 96.2 96.2 0.0
2000-Apr-27 Thu ### ### ### ### ### ### 0.0
2000-Apr-26 Wed ### ### ### ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### 0.085 ### ### ### 0.0
2000-Apr-19 Wed ### ### 0.085 0.085 2,100,670 89,278 1.5 1.5 ###
2000-Apr-18 Tue ### ### ### ### 4.0 4.0 0.0
2000-Apr-17 Mon ### ### 0.079 0.086 2,921,589 ### ### ### ###
2000-Apr-14 Fri 0.125 0.125 ### ### 660,359 41,272 ### ### 0.0
2000-Apr-13 Thu ### ### ### ### 1,406,882 0 ### ### 0.0
2000-Apr-12 Wed ### 0.125 ### 0.125 1,072,977 ### ### ### 0.0
2000-Apr-11 Tue ### ### ### ### 1,797,545 0 ### ### 0.0
2000-Apr-07 Fri ### ### ### ### 66.3 66.3 0.0
2000-Apr-06 Thu ### ### 0.125 ### 2,262,643 ### ### ### 0.0
2000-Apr-05 Wed 0.125 0.125 ### ### 4,388,452 274,278 ### ### 0.0
2000-Apr-04 Tue 0.155 0.155 ### ### 1.1 1.1 0.0
2000-Apr-03 Mon 0.175 0.175 ### ### 6.4 6.4 0.0
2000-Mar-31 Fri ### 0.175 0.155 ### 84.1 84.1 0.0
2000-Mar-30 Thu ### 0.175 ### ### 23.5 23.5 0.0
2000-Mar-29 Wed ### ### 0.155 ### 2,580,479 199,987 ### ### 0.0
2000-Mar-28 Tue ### ### 0.155 ### 17.9 17.9 0.0
2000-Mar-24 Fri ### ### 0.145 ### 2,782,074 ### 96.8 96.8 0.0
2000-Mar-23 Thu 0.154 ### ### ### 19.4 19.4 0.0
2000-Mar-22 Wed 0.155 ### ### ### 2,756,046 0 87.6 87.6 0.0
2000-Mar-21 Tue 0.185 ### 0.145 ### 7,094,747 ### 0.1 0.1 0.0
2000-Mar-20 Mon ### ### ### ### ### ### 0.0
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu ### ### ### ### 3,032,843 0 ### ### 0.0
2000-Mar-15 Wed ### 0.145 ### ### ### ### 0.0
2000-Mar-14 Tue 0.145 ### ### ### 16.4 16.4 0.0
2000-Mar-13 Mon 0.125 ### 0.125 0.145 6,243,278 ### 98.8 98.8 ###
2000-Mar-10 Fri 0.125 ### ### 0.125 ### ### 0.0
2000-Mar-09 Thu 0.125 0.125 ### ### 2,301,425 ### 10.7 10.7 0.0
2000-Mar-08 Wed ### ### ### ### 1,198,645 0 ### ### 0.0
2000-Mar-07 Tue ### ### 0.125 ### 859,050 ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 1,815,084 0 ### ### 0.0
2000-Mar-03 Fri 0.125 ### ### ### ### ### 0.0
2000-Mar-02 Thu ### ### ### 0.125 1,442,048 0 14.1 14.1 0.0
2000-Mar-01 Wed ### ### ### ### 2,507,186 0 95.1 95.1 0.0
2000-Feb-29 Tue ### ### ### ### ### ### 0.0
2000-Feb-28 Mon 0.145 ### ### ### 2.2 2.2 0.0
2000-Feb-25 Fri ### ### ### 0.145 ### ### ###
2000-Feb-24 Thu ### ### ### ### 2,527,724 0 ### ### 0.0
2000-Feb-23 Wed 0.145 0.145 ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### 0.145 5,989,041 0 1.1 1.1 ###


<< Previous 1 2 3 4 5 6 7 8

Server processing from 2024-05-23 19:52:08 thru 2024-05-23 19:52:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000