|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Fri 24-Apr-26 05:56:19 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(RAW) RAWSON OIL AND GAS LTD Daily Prices...
|
TOC    Company Info for RAW    Limits |
Company Details for (RAW) RAWSON OIL AND GAS LTD
Listing Code
| RAW
|
Listing Name
| RAWSON OIL AND GAS LTD
|
GICS Sector
| Energy
|
ISIN Name
| RAWSON RESOURCES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000RAW1 |
Maximum Price date available .. Wednesday 24th April 2024 Latest price with VOLUME for RAW .. Friday 30th November 2018
RAW is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| ### |
MAX
| 0.28
| 10,695,085
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for RAW    Bottom |
End of day Prices (full format), 150 Days for (RAW) RAWSON OIL AND GAS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.008 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 76,740
| 0
| 3.2
| 3.2
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
| 21,571
| 0
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 43,571
| 0
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 117,650
| 0
| 92.3
| 92.3
| 0.0 |
2018-Oct-31 Wed
| 0.022
| 0.022
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2018-Oct-30 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Oct-29 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Oct-26 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Oct-25 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Oct-24 Wed
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| 15.0
| 15.0
| ### |
2018-Oct-23 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2018-Oct-22 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 73.3
| 73.3
| ### |
2018-Oct-19 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2018-Oct-18 Thu
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| 69.2
| 69.2
| ### |
2018-Oct-17 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Oct-16 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Oct-15 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Oct-12 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Oct-11 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Oct-10 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Oct-09 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Oct-08 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Oct-05 Fri
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 68.2
| 68.2
| ### |
2018-Oct-04 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2018-Oct-03 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| 7.6
| 7.6
| ### |
2018-Oct-02 Tue
| 0.024
| 0.025
| 0.024
| 0.024
|
|
| 77.5
| 77.5
| ### |
2018-Oct-01 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Sep-28 Fri
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Sep-26 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Sep-25 Tue
| 0.026
| 0.028
| 0.025
| 0.028
|
|
| 97.5
| 97.5
| ### |
2018-Sep-24 Mon
| 0.026
| 0.026
| 0.025
| 0.026
|
|
| 68.0
| 68.0
| ### |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2018-Sep-19 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2018-Sep-18 Tue
| 0.026
| 0.026
| 0.026
| 0.026
| 0
|
|
|
| ### |
2018-Sep-17 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2018-Sep-14 Fri
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2018-Sep-13 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 72.1
| 72.1
| ### |
2018-Sep-12 Wed
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 38,750
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2018-Sep-07 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| ### |
2018-Sep-06 Thu
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2018-Sep-05 Wed
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Aug-31 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Aug-30 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2018-Aug-29 Wed
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Aug-27 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Aug-24 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Aug-23 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 143,648
| 4,022
| ###
| ###
| ### |
2018-Aug-22 Wed
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 41,924
| 1,173
| 70.2
| 70.2
| ### |
2018-Aug-20 Mon
| 0.027
| 0.028
| 0.027
| 0.028
| 346,150
| ###
| ###
| ###
| ### |
2018-Aug-17 Fri
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| ### |
2018-Aug-16 Thu
| ###
| ###
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2018-Aug-15 Wed
| ###
| ###
| 0.028
| 0.028
|
|
| 4.4
| 4.4
| ### |
2018-Aug-14 Tue
| ###
| ###
| 0.028
| 0.029
|
|
| 12.4
| 12.4
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 825,881
| 0
| 78.0
| 78.0
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 453,346
| 0
| 2.0
| 2.0
| 0.0 |
2018-Jul-31 Tue
| 0.045
| 0.045
| ###
| ###
| 1,021,722
| 22,988
| 0.6
| 0.6
| 0.0 |
2018-Jul-30 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 72.5
| 72.5
| ### |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 36,044
| 0
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-27 Wed
| 0.041
| 0.041
| ###
| ###
| 99,150
| ###
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2018-Jun-14 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2018-Jun-13 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2018-Jun-12 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2018-Jun-08 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2018-Jun-07 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2018-Jun-06 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2018-Jun-05 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2018-Jun-04 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2018-Jun-01 Fri
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2018-May-30 Wed
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2018-May-29 Tue
| 0.044
| 0.047
| 0.044
| 0.047
|
|
| 97.4
| 97.4
| ### |
2018-May-28 Mon
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2018-May-25 Fri
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2018-May-24 Thu
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2018-May-23 Wed
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2018-May-22 Tue
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2018-May-21 Mon
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2018-May-18 Fri
| 0.045
| 0.047
| 0.045
| 0.047
|
|
| ###
| ###
| ### |
2018-May-17 Thu
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 70.5
| 70.5
| ### |
2018-May-16 Wed
| 0.049
| 0.049
| 0.049
| 0.049
| 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 2024-04-26 05:56:19 thru 2024-04-26 05:56:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|