(URA) URAN LIMITED Daily Prices Page 10...


Prev Section TOC    Company Info for URA    Limits Next Section


Company Details for (URA) URAN LIMITED

Listing Code URA
Listing Name URAN LIMITED
GICS Sector Materials
ISIN Name URAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000URA5


Maximum Price date available .. Thursday 23rd May 2024
Latest price with VOLUME for URA .. Tuesday 29th November 2011

URA 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 ### ### ###
MAX ### 60,548,322 ###


Font Format Legend

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

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

113 Days for (URA) URAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2007-Nov-21 Wed 0.25 0.25 0.22 0.225 527,775 124,027 ### ### ###
2007-Nov-20 Tue 0.27 0.27 0.25 0.25 286,225 ### 2.4 2.4 0.0
2007-Nov-19 Mon 0.27 0.285 0.27 0.27 67.2 67.2 ###
2007-Nov-16 Fri 0.275 0.275 0.26 ### 149,325 39,944 8.4 8.4 0.0
2007-Nov-15 Thu 0.28 ### 0.275 0.275 22.1 22.1 ###
2007-Nov-14 Wed 0.27 0.28 0.27 0.28 91,055 25,040 ### ### ###
2007-Nov-13 Tue 0.275 0.28 0.27 0.27 65,849 ### 21.7 21.7 ###
2007-Nov-12 Mon ### ### 0.275 0.275 141,578 ### 6.1 6.1 ###
2007-Nov-09 Fri ### ### ### ### 62,346 0 66.8 66.8 0.0
2007-Nov-08 Thu ### ### 0.29 ### 172,154 ### 26.4 26.4 0.0
2007-Nov-07 Wed ### ### ### ### 211,146 0 11.3 11.3 0.0
2007-Nov-06 Tue ### ### ### ### 98,679 0 ### ### 0.0
2007-Nov-05 Mon ### ### ### ### 170,679 0 11.6 11.6 0.0
2007-Nov-02 Fri ### ### ### ### 61.3 61.3 0.0
2007-Nov-01 Thu ### 0.355 ### ### 297,622 52,827 98.5 98.5 0.0
2007-Oct-31 Wed ### ### 0.285 0.285 2.3 2.3 ###
2007-Oct-30 Tue 0.285 ### 0.285 ### 69,376 9,886 ### ### 0.0
2007-Oct-29 Mon ### ### 0.28 0.28 6.4 6.4 ###
2007-Oct-26 Fri 0.275 0.275 0.275 0.275 ### ### ###
2007-Oct-25 Thu ### ### 0.285 0.285 6.4 6.4 ###
2007-Oct-24 Wed ### ### ### ### 86,625 0 99.5 99.5 0.0
2007-Oct-23 Tue 0.26 ### 0.26 0.28 ### ### ###
2007-Oct-22 Mon 0.27 0.27 0.24 0.24 ### ### 0.0
2007-Oct-19 Fri 0.28 0.28 0.275 0.275 ### ### ###
2007-Oct-18 Thu 0.275 0.28 0.275 0.275 ### ### ###
2007-Oct-17 Wed 0.29 ### 0.27 0.27 132,975 17,951 ### ### ###
2007-Oct-16 Tue 0.27 ### 0.27 0.27 80,184 10,824 66.6 66.6 ###
2007-Oct-15 Mon 0.29 0.29 0.285 0.29 ### ### ###
2007-Oct-12 Fri 0.285 ### 0.28 ### 135,246 ### ### ### 0.0
2007-Oct-11 Thu ### ### 0.29 0.29 145,742 ### 3.1 3.1 ###
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 41,250 0 10.9 10.9 0.0
2007-Oct-08 Mon 0.345 ### ### ### ### ### 0.0
2007-Oct-05 Fri 0.375 0.375 ### ### ### ### 0.0
2007-Oct-04 Thu ### ### ### ### 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 89,953 0 1.6 1.6 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri 0.355 ### 0.355 0.355 59.6 59.6 0.0
2007-Sep-27 Thu ### ### 0.355 0.355 ### ### 0.0
2007-Sep-26 Wed ### ### ### ### 11.6 11.6 0.0
2007-Sep-25 Tue ### ### ### 0.375 23.3 23.3 ###
2007-Sep-24 Mon ### ### ### ### 62.2 62.2 0.0
2007-Sep-21 Fri ### ### ### ### ### ### 0.0
2007-Sep-20 Thu 0.29 ### 0.28 ### 366,478 ### ### ### 0.0
2007-Sep-19 Wed ### ### 0.28 0.285 326,850 45,759 11.2 11.2 ###
2007-Sep-18 Tue 0.325 0.325 0.275 ### 216,821 65,046 31.5 31.5 0.0
2007-Sep-17 Mon ### ### ### 0.325 ### ### ###
2007-Sep-14 Fri 0.285 ### 0.285 0.325 98.6 98.6 ###
2007-Sep-13 Thu 0.24 0.285 0.24 0.285 312,622 ### ### ### ###
2007-Sep-12 Wed 0.22 ### 0.21 ### 198,823 20,876 96.4 96.4 0.0
2007-Sep-11 Tue 0.21 0.24 0.21 0.22 94.3 94.3 0.0
2007-Sep-10 Mon 0.2 0.23 ### 0.225 130,686 15,028 99.0 99.0 ###
2007-Sep-07 Fri 0.2 ### 0.2 0.21 92.4 92.4 ###
2007-Sep-06 Thu ### ### ### ### 160,055 0 ### ### 0.0
2007-Sep-05 Wed 0.21 0.21 ### ### ### ### 0.0
2007-Sep-04 Tue 0.2 0.21 0.2 0.21 93.8 93.8 ###
2007-Sep-03 Mon 0.225 0.225 ### 0.2 516,327 58,086 ### ### 0.0
2007-Aug-31 Fri 0.245 0.245 ### ### ### ### 0.0
2007-Aug-30 Thu 0.24 0.245 0.24 0.24 ### ### 0.0
2007-Aug-29 Wed 0.23 0.23 0.22 0.22 ### ### 0.0
2007-Aug-28 Tue 0.245 0.245 0.225 0.225 ### ### ###
2007-Aug-27 Mon 0.24 0.25 0.24 0.25 ### ### 0.0
2007-Aug-24 Fri 0.225 0.23 0.225 0.23 ### ### ###
2007-Aug-23 Thu 0.22 ### 0.22 0.22 60.1 60.1 0.0
2007-Aug-22 Wed 0.225 0.225 ### ### ### ### 0.0
2007-Aug-21 Tue 0.24 0.245 0.22 0.22 3.8 3.8 0.0
2007-Aug-20 Mon ### 0.245 0.23 0.24 ### ### 0.0
2007-Aug-17 Fri 0.2 ### ### ### 13.9 13.9 0.0
2007-Aug-16 Thu 0.2 0.2 ### ### 445,025 ### ### ### 0.0
2007-Aug-15 Wed 0.24 0.24 0.21 0.21 7.1 7.1 ###
2007-Aug-14 Tue 0.285 0.29 0.25 0.25 ### ### 0.0
2007-Aug-13 Mon 0.29 0.29 0.28 0.28 18.8 18.8 ###
2007-Aug-10 Fri ### ### 0.28 0.29 ### ### ###
2007-Aug-09 Thu ### ### ### ### 61.9 61.9 0.0
2007-Aug-08 Wed 0.285 ### 0.28 0.29 218,377 30,572 72.6 72.6 ###
2007-Aug-07 Tue ### ### 0.29 0.29 185,774 ### 14.1 14.1 ###
2007-Aug-06 Mon ### ### 0.29 0.29 5.2 5.2 ###
2007-Aug-03 Fri ### ### ### ### ### ### 0.0
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed 0.325 0.325 ### ### 171,986 27,947 20.8 20.8 0.0
2007-Jul-31 Tue ### ### ### ### 140,850 0 5.7 5.7 0.0
2007-Jul-30 Mon ### ### ### ### 4.0 4.0 0.0
2007-Jul-27 Fri ### 0.375 ### 0.375 147,071 27,575 ### ### ###
2007-Jul-26 Thu ### 0.4 0.375 ### 311,723 ### 89.0 89.0 0.0
2007-Jul-25 Wed ### ### ### ### 232,843 0 66.5 66.5 0.0
2007-Jul-24 Tue ### 0.45 ### ### 679,388 ### ### ### 0.0
2007-Jul-23 Mon ### ### ### 0.4 99.6 99.6 0.0
2007-Jul-20 Fri ### 0.345 ### ### 76,450 13,187 ### ### 0.0
2007-Jul-19 Thu 0.325 ### ### ### 23,282 0 ### ### 0.0
2007-Jul-18 Wed ### ### ### ### 63,179 0 24.9 24.9 0.0
2007-Jul-17 Tue ### ### ### ### 190,859 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri 0.325 ### ### ### ### ### 0.0
2007-Jul-12 Thu 0.325 0.325 ### ### ### ### 0.0
2007-Jul-11 Wed ### 0.325 ### ### ### ### 0.0
2007-Jul-10 Tue 0.325 0.325 ### ### 335,576 ### ### ### 0.0
2007-Jul-09 Mon 0.325 0.325 ### ### 13.9 13.9 0.0
2007-Jul-06 Fri ### ### ### 0.325 3.0 3.0 ###
2007-Jul-05 Thu ### 0.345 ### 0.345 497,120 85,753 ### ### 0.0
2007-Jul-04 Wed ### ### ### ### 812,126 0 0.5 0.5 0.0
2007-Jul-03 Tue 0.385 0.385 ### ### ### ### 0.0
2007-Jul-02 Mon ### 0.385 ### ### ### ### 0.0
2007-Jun-29 Fri ### 0.4 0.345 ### 1,792,176 667,585 ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 417,472 0 ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 658,156 0 ### ### 0.0
2007-Jun-26 Tue 0.43 0.44 0.4 0.4 5.4 5.4 0.0
2007-Jun-25 Mon 0.45 0.45 0.43 ### ### ### 0.0
2007-Jun-22 Fri 0.445 0.455 0.44 0.455 ### ### 0.0
2007-Jun-21 Thu 0.47 0.47 0.455 0.46 263,483 ### ### ### 0.0
2007-Jun-20 Wed ### 0.47 0.45 ### 374,977 172,489 ### ### 0.0
2007-Jun-19 Tue 0.48 0.48 ### 0.475 200,057 ### 31.8 31.8 ###
2007-Jun-18 Mon 0.455 0.485 ### 0.47 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

Server processing from 2024-05-24 05:10:53 thru 2024-05-24 05:10:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000