Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-18 20:27:25 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(POL) POLARIS METALS NL Daily Prices...

     Prev Section TOC    Company Info for POL    Basic Next Section


Company Details for (POL) POLARIS METALS NL

Listing CodePOL
Listing NamePOLARIS METALS NL
GICS SectorMaterials
ISIN NamePOLARIS METALS NL
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000POL9


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for POL .. Tuesday 2nd February 2010

POL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for POL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (POL) POLARIS METALS NL
DateOpenHighLowCloseVolume
2010-03-110.710.710.710.710
2010-03-100.710.710.710.710
2010-03-090.710.710.710.710
2010-03-080.710.710.710.710
2010-03-050.710.710.710.710
2010-03-040.710.710.710.710
2010-03-030.710.710.710.710
2010-03-020.710.710.710.710
2010-03-010.710.710.710.710
2010-02-260.710.710.710.710
2010-02-250.710.710.710.710
2010-02-240.710.710.710.710
2010-02-230.710.710.710.710
2010-02-220.710.710.710.710
2010-02-190.710.710.710.710
2010-02-180.710.710.710.710
2010-02-170.710.710.710.710
2010-02-160.710.710.710.710
2010-02-150.710.710.710.710
2010-02-120.710.710.710.710
2010-02-110.710.710.710.710
2010-02-100.710.710.710.710
2010-02-090.710.710.710.710
2010-02-080.710.710.710.710
2010-02-050.710.710.710.710
2010-02-040.710.710.710.710
2010-02-030.710.710.710.710
2010-02-020.730.730.710.71###
2010-02-01###0.72###0.7212820
2010-01-29###############
2010-01-28###0.71###0.7###
2010-01-270.740.76###0.72120140
2010-01-250.740.780.740.78###
2010-01-220.760.780.760.7834170
2010-01-210.780.780.780.787522
2010-01-200.760.790.760.79###
2010-01-190.790.790.770.79###
2010-01-180.840.840.820.82###
2010-01-150.840.840.840.84###
2010-01-140.8550.8550.830.84114975
2010-01-13############0
2010-01-12######0.86######
2010-01-110.850.870.845###138252
2010-01-080.8450.850.8250.84###
2010-01-07###0.855######180881
2010-01-060.8###0.79######
2010-01-050.80.80.790.876342
2010-01-040.78###0.78###63777
2009-12-310.7750.7850.7750.785###
2009-12-300.770.790.770.79###
2009-12-290.80.8#########
2009-12-240.7750.790.7750.79###
2009-12-230.780.790.780.785###
2009-12-22###0.785###0.78210250
2009-12-210.780.785###0.77###
2009-12-180.790.790.7750.77551784
2009-12-17###0.80.780.8###
2009-12-160.820.820.790.79710384
2009-12-150.780.790.780.791476927
2009-12-140.77###0.770.78###
2009-12-110.7550.770.7550.76###
2009-12-100.740.760.740.761329542
2009-12-09###0.750.7250.75###
2009-12-080.7550.7550.730.74###
2009-12-070.750.760.750.76###
2009-12-040.7550.780.750.75###
2009-12-030.760.770.760.76###
2009-12-020.760.760.7550.76###
2009-12-010.7550.760.750.755###
2009-11-300.740.760.740.76###
2009-11-270.7750.7750.740.76123448
2009-11-260.770.775###0.7751526083
2009-11-25###0.810.79###5654359
2009-11-240.79###0.79######
2009-11-230.770.770.75###580677
2009-11-200.74###0.74###592526
2009-11-190.7450.7550.7450.755###
2009-11-180.750.750.7450.75###
2009-11-170.7550.770.740.74400883
2009-11-160.750.760.750.76221920
2009-11-13###0.760.730.75###
2009-11-120.750.750.73######
2009-11-11###0.75###0.75998186
2009-11-10###############
2009-11-09###0.71######314557
2009-11-060.710.71###0.71###
2009-11-050.710.710.70.712199987
2009-11-04######0.710.71###
2009-11-030.720.720.710.72437170
2009-11-020.710.720.710.72431026
2009-10-300.710.720.710.71###
2009-10-29###0.720.710.71###
2009-10-28###0.7250.710.725678952
2009-10-270.720.720.71######
2009-10-26#########0.711651057
2009-10-230.730.740.7250.73902274
2009-10-22###0.74###0.74553351
2009-10-210.7450.7450.7250.74###
2009-10-200.7450.76###0.74###
2009-10-190.7250.760.7250.75###
2009-10-16###############
2009-10-15############3258046
2009-10-140.625###0.6250.6251606928
2009-10-130.625######0.625###
2009-10-12###0.625###0.625###
2009-10-09###0.625#########
2009-10-07############2778825
2009-10-06######0.585###4343946
2009-10-05###0.51###0.51728582
2009-10-020.490.530.49######
2009-10-010.470.540.47###2788778
2009-09-30###0.470.450.47320970
2009-09-290.4750.475###0.47581580
2009-09-280.4750.4750.470.475###
2009-09-250.470.4750.4550.47###
2009-09-24###0.4750.4550.47###
2009-09-230.460.470.46######
2009-09-22######0.45######
2009-09-210.480.480.470.47###
2009-09-18###0.48###0.48###
2009-09-170.46###0.46###670759
2009-09-160.440.470.440.46###
2009-09-150.425###0.42###799382
2009-09-14###0.42######213244
2009-09-110.43###0.410.43###
2009-09-100.420.43###0.43570257
2009-09-090.410.42###0.421304949
2009-09-08###0.41#########
2009-09-07######0.40.4###
2009-09-04###############
2009-09-030.40.40.40.4###
2009-09-02#########0.4889178
2009-09-010.420.42###0.42285550
2009-08-310.420.425###0.42296781
2009-08-28######0.410.425530545
2009-08-270.42###0.42######
2009-08-260.41###0.410.425###
2009-08-250.40.41###0.41###
2009-08-24#########0.4###
2009-08-21###0.4######3934478
2009-08-20###############
2009-08-19############0
2009-08-18############0
2009-08-17############0
2009-08-140.285###0.285###809972
2009-08-130.2550.280.2550.28###
2009-08-120.255###0.250.25###
2009-08-110.270.280.260.27134323
2009-08-100.2550.2750.2550.27###
2009-08-070.2450.2450.240.245105020
2009-08-060.250.250.2450.245137720
2009-08-050.270.270.2550.255###
2009-08-040.2550.270.250.27###
2009-08-030.250.2550.250.255###
2009-07-310.2550.2550.2550.255###
2009-07-300.255###0.25######
2009-07-290.2450.2550.2450.2538179
2009-07-280.250.250.250.25###
2009-07-270.2550.2550.250.25###
2009-07-240.250.2550.250.255###
2009-07-230.2550.255#########
2009-07-220.25###0.25######
2009-07-210.250.250.250.256250
2009-07-200.250.2550.250.255###
2009-07-170.250.25#########
2009-07-160.250.250.250.25###
2009-07-150.2450.270.2450.25###
2009-07-140.230.230.230.23###
2009-07-130.220.230.220.23###
2009-07-100.220.220.220.22###
2009-07-090.2250.225#########
2009-07-080.2250.2250.2250.22517420
2009-07-07######0.220.22107745
2009-07-06###############
2009-07-03###############
2009-07-020.2450.245######52878
2009-07-010.240.240.240.24###
2009-06-300.2450.2450.240.24###
2009-06-290.230.260.2250.26###
2009-06-26###0.240.230.23###
2009-06-250.22###0.220.23157249
2009-06-240.220.220.210.21102948
2009-06-230.250.25#########
2009-06-220.270.270.250.25###
2009-06-190.270.28###0.27###
2009-06-180.270.280.270.28###
2009-06-170.270.2850.270.28292921
2009-06-160.290.29###0.27321950
2009-06-15###############
2009-06-120.2750.280.240.26448689
2009-06-110.280.280.260.26###
2009-06-100.2250.290.220.29###
2009-06-09###0.23#########
2009-06-05###############
2009-06-04############0
2009-06-03###############
2009-06-02###############
2009-06-01############0
2009-05-29###############
2009-05-28############73950
2009-05-27######0.1750.175###
2009-05-26#########0.17543055
2009-05-25###0.185###0.17543655
2009-05-22###0.175###0.175152874
2009-05-21###0.1850.1750.175322827
2009-05-200.1850.185#########
2009-05-19###0.2###0.258641
2009-05-18######0.1750.175134180
2009-05-15###0.185###0.185###
2009-05-14###############
2009-05-13###0.20.185###186770
2009-05-120.20.20.1750.185###
2009-05-110.1450.220.1450.22###
2009-05-080.1450.145#########
2009-05-07###############
2009-05-06###0.145###0.145###
2009-05-05############0
2009-05-04############35923
2009-05-01######0.125######
2009-04-30######0.125######
2009-04-29###############
2009-04-28###############
2009-04-27###############
2009-04-24###############
2009-04-23###############
2009-04-22###############
2009-04-210.125###0.125###426783
2009-04-200.125######0.125206555
2009-04-170.1250.125###0.125###
2009-04-16###0.125###0.125###
2009-04-15###############
2009-04-140.125###0.125######
2009-04-09###############
2009-04-08############29548
2009-04-07###############
2009-04-06###############
2009-04-03###0.125###0.125###
2009-04-02###0.125#########
2009-04-01###############
2009-03-31###############
2009-03-30###############
2009-03-270.1250.1250.1250.125###
2009-03-260.1250.1250.1250.125###
2009-03-250.1250.1250.1250.125###
2009-03-240.1250.1250.1250.125###
2009-03-230.1250.125#########
2009-03-20###0.125###0.125###
2009-03-19###############
2009-03-180.1250.125#########
2009-03-170.125###0.1250.125###
2009-03-16############72685
2009-03-13############23750
2009-03-12######0.1250.12526950
2009-03-110.1250.1250.1250.1250
2009-03-100.1250.1250.1250.1250
2009-03-090.1250.1250.1250.125###
2009-03-06######0.1250.12519844
2009-03-050.125###0.125######
2009-03-04###############
2009-03-03############8676
2009-03-02############0
2009-02-27############0
2009-02-260.1250.125#########
2009-02-25############0
2009-02-240.1250.125#########
2009-02-23###############
2009-02-20###0.145###0.145###
2009-02-19############0
2009-02-18###############
2009-02-170.1550.1550.1550.1550
2009-02-16###0.155###0.15567941
2009-02-13###############
2009-02-12############0
2009-02-11###############
2009-02-10###############
2009-02-09############78650
2009-02-06###############
2009-02-05############8750
2009-02-04###############
2009-02-03###############
2009-02-02############0
2009-01-30###############
2009-01-29###############
2009-01-280.1250.125######219871
2009-01-270.1250.1250.1250.125###
2009-01-23###############
2009-01-22###############
2009-01-21############0
2009-01-20###############
2009-01-19############0
2009-01-16###############
2009-01-15###############
2009-01-14###############
2009-01-13############0
2009-01-12###############
2009-01-09###0.21###0.21###
2009-01-080.1750.1750.1750.175###
2009-01-07###############
2009-01-06###############
2009-01-05###############
2009-01-02###############
2008-12-31###############
2008-12-30############0
2008-12-29###############
2008-12-24############0
2008-12-23############380250
2008-12-22###############
2008-12-19###############
2008-12-18############2971
2008-12-17############0
2008-12-160.086###0.086###95640
2008-12-15###############
2008-12-12###############
2008-12-11###############
2008-12-100.085###0.085###50940
2008-12-090.0850.0850.0850.085###
2008-12-080.0810.0810.0810.081###
2008-12-05###0.081#########
2008-12-04###############
2008-12-03######0.0780.078106756
2008-12-02###############
2008-12-01############5782
2008-11-28############0
2008-11-27###############
2008-11-26############22440
2008-11-25###############
2008-11-240.0750.0750.0750.075###
2008-11-210.0750.075###0.075###
2008-11-200.0750.0750.0750.075###
2008-11-19############37074
2008-11-18###############
2008-11-17###############
2008-11-14###############
2008-11-13############243559
2008-11-120.1250.1250.1250.1250
2008-11-110.1250.1250.1250.125###
2008-11-100.1250.1250.1250.12570671
2008-11-07###0.125###0.125###
2008-11-060.1250.125######97441
2008-11-05############0
2008-11-040.125############
2008-11-03###############
2008-10-310.1450.1450.1450.145###
2008-10-30###############
2008-10-290.125############
2008-10-28############98543
2008-10-27#########0.125259071
2008-10-240.1450.145#########
2008-10-230.1450.145#########
2008-10-22############446959
2008-10-21###############
2008-10-20###############
2008-10-17############48640
2008-10-16###############
2008-10-15###############
2008-10-14###0.175#########
2008-10-130.125###0.1250.125###
2008-10-10###############
2008-10-090.1750.175#########
2008-10-08###############
2008-10-070.220.22###0.22###
2008-10-060.220.220.220.22###
2008-10-030.220.2450.220.245###
2008-10-020.250.2550.220.22141152
2008-10-010.240.2450.240.24550072
2008-09-300.250.2550.220.22337143
2008-09-290.280.280.260.26###
2008-09-260.270.280.270.28###
2008-09-250.270.270.260.27###
2008-09-240.270.270.270.27###
2008-09-230.260.270.260.27###
2008-09-220.2550.2550.240.255###
2008-09-190.2450.2450.240.2412850
2008-09-180.240.2550.240.255###
2008-09-170.240.24#########
2008-09-160.25###0.24######
2008-09-150.260.270.250.25###
2008-09-120.260.260.250.25###
2008-09-110.250.250.240.25###
2008-09-100.260.260.250.25###
2008-09-090.280.280.260.26###
2008-09-080.2750.280.270.27###
2008-09-050.280.280.280.28###
2008-09-040.280.280.2750.275###
2008-09-030.2850.2850.2750.275183671
2008-09-020.290.290.2850.29###
2008-09-01######0.280.28###
2008-08-290.290.290.2850.285###
2008-08-280.2850.2850.2850.2851923
2008-08-270.29###0.29###5088
2008-08-260.290.290.290.29###
2008-08-25######0.280.29###
2008-08-220.280.280.260.2631520
2008-08-210.29###0.280.2870248
2008-08-200.29###0.29###81456
2008-08-19######0.29######
2008-08-18###############
2008-08-15###############
2008-08-140.345############
2008-08-130.325#########97049
2008-08-12###############
2008-08-11###############
2008-08-08###############
2008-08-07###############
2008-08-06###0.355######43650
2008-08-050.3550.355######58052
2008-08-04#########0.355###
2008-08-01############41550
2008-07-31######0.3450.345###
2008-07-30###############
2008-07-29###############
2008-07-28######0.3750.375###
2008-07-25###############
2008-07-24###############
2008-07-23############6620
2008-07-22############5028
2008-07-210.375#########27149
2008-07-180.3750.375#########
2008-07-17###############
2008-07-16###0.385######32243
2008-07-15###############
2008-07-14###############
2008-07-11###############
2008-07-10###0.4######84820
2008-07-09#########0.4###
2008-07-080.40.41###0.385141185
2008-07-070.420.42#########
2008-07-040.40.4250.40.425###
2008-07-030.410.430.3850.4128786
2008-07-020.430.43###0.41130685
2008-07-010.420.42###0.4273970
2008-06-300.4450.460.420.42346543
2008-06-270.4450.445######15285
2008-06-260.450.450.450.4538121
2008-06-250.440.450.440.4494753
2008-06-240.4750.4750.440.44###
2008-06-23######0.450.4559943
2008-06-200.470.48###0.4843147
2008-06-190.470.48######40877
2008-06-18###0.49###0.4764655
2008-06-17###0.47###0.4779550
2008-06-16######0.460.46###
2008-06-130.470.4750.460.47###
2008-06-12######0.450.475411882
2008-06-110.510.520.50.528955
2008-06-100.540.550.520.52###
2008-06-060.550.550.530.5312420
2008-06-050.5250.550.5250.55###
2008-06-040.530.540.53######
2008-06-030.550.550.520.53###
2008-06-02###0.570.5550.555###
2008-05-30############190182
2008-05-290.510.520.50.5102552
2008-05-280.5450.5450.50.5###
2008-05-270.570.570.540.54###
2008-05-260.5750.5850.560.57275480
2008-05-230.570.580.570.575###
2008-05-22######0.580.58303850
2008-05-21###############
2008-05-20############213578
2008-05-19############93224
2008-05-16######0.55###252543
2008-05-15############98148
2008-05-14###############
2008-05-130.655#########115921
2008-05-12###############
2008-05-090.58###0.57######
2008-05-080.520.530.510.51###
2008-05-070.490.530.490.525###
2008-05-06###0.52###0.5119450
2008-05-05###0.58###0.545113787
2008-05-02############0
2008-05-01############0
2008-04-30############0
2008-04-29############0
2008-04-280.480.480.45######
2008-04-240.480.480.480.48###
2008-04-230.490.490.480.48###
2008-04-220.490.490.480.49###
2008-04-210.490.5250.480.52###
2008-04-180.490.490.490.4988876
2008-04-170.530.530.530.530
2008-04-160.490.530.490.5347458
2008-04-150.50.5######51523
2008-04-140.5###0.50.539786
2008-04-110.520.530.50.5###
2008-04-100.50.5750.5######
2008-04-090.49###0.48######
2008-04-080.50.50.485######
2008-04-07######0.50.5###
2008-04-040.550.550.53######
2008-04-030.55###0.550.55836579
2008-04-020.57###0.560.56###
2008-04-010.570.570.570.57###
2008-03-310.570.590.540.54###
2008-03-280.560.560.5250.56###
2008-03-270.560.570.540.57###
2008-03-260.540.56#########
2008-03-250.530.54###0.54###
2008-03-200.530.530.520.52###
2008-03-190.5450.5450.540.54###
2008-03-180.5450.5450.520.53###
2008-03-170.570.570.530.53###
2008-03-140.580.58###0.57###
2008-03-130.58###0.55###145684
2008-03-12######0.550.575249150
2008-03-110.550.550.530.5387684
2008-03-10######0.580.58###
2008-03-07######0.59######
2008-03-060.585###0.585###236955
2008-03-050.570.570.5550.56###
2008-03-040.580.59###0.57###
2008-03-030.580.580.56###47286
2008-02-29######0.58###172654
2008-02-280.6450.6450.625######
2008-02-27###0.645###0.645###
2008-02-26###############
2008-02-25###############
2008-02-220.585###0.57###217382
2008-02-21######0.590.5963379
2008-02-20######0.590.59194429
2008-02-19###############
2008-02-18###############
2008-02-150.59###0.59######
2008-02-14######0.590.59295846
2008-02-13######0.625###109154
2008-02-12###############
2008-02-11###############
2008-02-080.625############
2008-02-07#########0.625###
2008-02-060.655######0.625269526
2008-02-05###############
2008-02-04############132148
2008-02-010.59###0.59###46027
2008-01-31######0.5550.59117650
2008-01-30############140250
2008-01-29############163578
2008-01-250.58###0.58######
2008-01-240.570.580.550.56###
2008-01-230.490.570.490.54184288
2008-01-220.550.550.450.475403454
2008-01-210.58###0.56######
2008-01-18######0.58###234244
2008-01-17######0.58######
2008-01-16#########0.645###
2008-01-15###0.645######77450
2008-01-14############297277
2008-01-110.710.71######33489
2008-01-100.720.72###0.7###
2008-01-090.70.720.70.7###
2008-01-08###0.7######197873
2008-01-07###############
2008-01-040.750.750.710.72###
2008-01-030.760.760.710.74238086
2008-01-020.720.780.720.77237025
2007-12-31###0.71###0.71###
2007-12-28###############
2007-12-27###############
2007-12-240.625###0.625######
2007-12-21############61223
2007-12-20###############
2007-12-19###0.625#########
2007-12-180.590.590.550.58109550
2007-12-17############340224
2007-12-14###############
2007-12-13###############
2007-12-12############301389
2007-12-11######0.655######
2007-12-10#########0.655###
2007-12-07###############
2007-12-060.575###0.575###136976
2007-12-050.575###0.5750.57560980
2007-12-04######0.5750.58###
2007-12-03######0.590.5982444
2007-11-30###############
2007-11-290.6250.6250.59######
2007-11-28###############
2007-11-27###0.75######1368426
2007-11-260.5750.580.550.58###
2007-11-230.580.590.570.575###
2007-11-22######0.57###189650
2007-11-21######0.6250.625278979
2007-11-20###############
2007-11-19###0.655#########
2007-11-16###############
2007-11-15######0.6450.64587648
2007-11-140.645###0.645###90745
2007-11-13#########0.645144470
2007-11-120.675############
2007-11-090.7#########154525
2007-11-080.725#########152674
2007-11-07###############
2007-11-060.72###0.72######
2007-11-050.73###0.70.7150253
2007-11-02######0.70.71227485
2007-11-010.79#########258046
2007-10-310.70.79######260155
2007-10-300.720.720.675######
2007-10-29###0.74###0.71260752
2007-10-260.80.820.73###806547


     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 2018-02-18 20:27:25 thru 2018-02-18 20:27:25 GMT for 0 secs.
Page length category 2 - Current - 0, 00000