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 Thu 24-Apr-25 08:05:56 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

(URA) URAN LIMITED Daily Prices Page 3...

     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 .. Wednesday 24th April 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


End of day Prices (full format),

600 Days for (URA) URAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2007-Mar-05 Mon 0.625 0.625 0.54 0.56 733,474 427,248 ### ### ###
2007-Mar-02 Fri ### 0.645 ### ### ### ### 0.0
2007-Mar-01 Thu 0.745 0.78 ### ### 0.9 0.9 0.0
2007-Feb-28 Wed 0.725 0.725 ### 0.7 ### ### ###
2007-Feb-27 Tue 0.81 0.88 0.76 ### 38.6 38.6 0.0
2007-Feb-26 Mon 0 0 0 0 0 0.0
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu ### ### 1 ### 775,685 387,842 98.0 98.0 0.0
2007-Feb-21 Wed ### ### 1 1 544,626 ### ### ### ###
2007-Feb-20 Tue ### 1 ### ### 546,041 273,020 70.5 70.5 0.0
2007-Feb-19 Mon ### ### ### ### 627,472 0 4.7 4.7 0.0
2007-Feb-16 Fri ### ### 1 ### ### ### 0.0
2007-Feb-15 Thu ### ### 0.985 0.985 4.4 4.4 ###
2007-Feb-14 Wed 1.055 ### ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 6.6 6.6 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 329,847 0 32.7 32.7 0.0
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 313,340 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri 1.26 1.26 ### 1.185 507,344 319,626 ### ### 0.1
2007-Feb-01 Thu ### ### ### 1.25 808,878 0 ### ### ###
2007-Jan-31 Wed 1.45 1.45 ### ### ### ### 0.0
2007-Jan-30 Tue ### ### ### 1.43 9.1 9.1 0.1
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 1.425 1.425 1.385 1.41 28.0 28.0 ###
2007-Jan-24 Wed 1.43 1.44 1.42 1.42 232,550 332,546 28.5 28.5 ###
2007-Jan-23 Tue 1.42 1.42 1.4 ### ### ### 0.0
2007-Jan-22 Mon 1.45 1.46 ### 1.43 271,372 ### ### ### 0.1
2007-Jan-19 Fri 1.44 1.45 1.43 1.445 112,521 ### 66.1 66.1 ###
2007-Jan-18 Thu 1.42 1.45 1.4 1.425 181,922 ### ### ### ###
2007-Jan-17 Wed 1.4 1.43 ### ### 32.1 32.1 0.0
2007-Jan-16 Tue ### 1.5 ### ### 61.9 61.9 0.0
2007-Jan-15 Mon 1.44 1.44 ### ### ### ### 0.0
2007-Jan-12 Fri 1.44 1.44 1.41 1.41 80,580 114,826 ### ### ###
2007-Jan-11 Thu 1.41 1.445 1.4 1.44 84,377 120,026 84.1 84.1 0.1
2007-Jan-10 Wed 1.445 1.45 ### ### 194,942 ### 12.9 12.9 0.0
2007-Jan-09 Tue 1.51 1.53 1.4 ### ### ### 0.0
2007-Jan-08 Mon 1.4 1.5 ### 1.5 257,546 193,159 ### ### 0.1
2007-Jan-05 Fri 1.385 1.53 ### 1.43 388,623 ### 89.9 89.9 0.1
2007-Jan-04 Thu 1.5 1.5 1.27 1.385 565,026 ### 3.3 3.3 0.1
2007-Jan-03 Wed ### ### 1.45 1.51 736,353 533,855 ### ### 0.1
2007-Jan-02 Tue 1.49 ### 1.44 1.59 1,387,947 999,321 93.3 93.3 ###
2006-Dec-29 Fri ### 1.51 ### 1.41 1,709,240 1,290,476 ### ### ###
2006-Dec-28 Thu ### 1.26 ### 1.26 1,675,773 ### 99.8 99.8 ###
2006-Dec-27 Wed ### ### ### ### 173,385 0 ### ### 0.0
2006-Dec-22 Fri ### ### 0.885 0.885 160,679 ### 8.3 8.3 ###
2006-Dec-21 Thu ### ### 0.875 ### ### ### 0.0
2006-Dec-20 Wed ### ### 0.89 ### 734,140 ### 3.3 3.3 0.0
2006-Dec-19 Tue ### 1.045 ### ### 2.1 2.1 0.0
2006-Dec-18 Mon 0.7 ### ### ### 3,221,553 0 ### ### 0.0
2006-Dec-15 Fri ### 0.72 ### ### ### ### 0.0
2006-Dec-14 Thu 0.76 0.76 0.71 0.76 ### ### 0.1
2006-Dec-13 Wed 0.76 0.785 0.73 0.76 126,570 95,876 ### ### 0.1
2006-Dec-12 Tue 0.84 0.84 0.72 0.75 52,545 40,985 1.1 1.1 ###
2006-Dec-11 Mon 0.845 0.845 0.81 0.81 8.9 8.9 0.1
2006-Dec-08 Fri 0.85 0.85 0.79 0.845 31.4 31.4 ###
2006-Dec-07 Thu 0.785 0.85 0.785 0.85 189,886 ### ### ### ###
2006-Dec-06 Wed 0.785 0.8 0.76 0.79 145,554 ### 72.0 72.0 ###
2006-Dec-05 Tue 0.8 0.8 0.79 0.8 41,250 ### ### ### 0.1
2006-Dec-04 Mon 0.89 0.89 0.8 0.84 167,324 141,388 ### ### ###
2006-Dec-01 Fri 0.85 0.89 0.84 0.89 83,828 ### ### ### ###
2006-Nov-30 Thu 0.74 ### 0.74 0.89 ### ### ###
2006-Nov-29 Wed 0.71 ### 0.71 ### 47,742 16,948 66.4 66.4 0.0
2006-Nov-28 Tue 0.74 0.74 ### 0.71 212,550 78,643 8.0 8.0 ###
2006-Nov-27 Mon 0.755 0.77 ### 0.75 28.6 28.6 ###
2006-Nov-24 Fri 0.74 ### 0.73 ### 98,450 ### ### ### 0.0
2006-Nov-23 Thu 0.785 0.785 ### 0.73 ### ### 0.1
2006-Nov-22 Wed 0.82 0.83 0.79 0.79 67,229 54,455 7.6 7.6 ###
2006-Nov-21 Tue ### 0.84 0.775 0.8 333,021 ### ### ### 0.1
2006-Nov-20 Mon 0.87 0.87 0.79 0.79 192,545 ### 1.1 1.1 ###
2006-Nov-17 Fri 0.78 0.875 0.78 0.84 97.5 97.5 ###
2006-Nov-16 Thu 0.82 0.82 0.76 0.76 3.7 3.7 0.1
2006-Nov-15 Wed 0.8 0.8 0.775 0.8 68.4 68.4 0.1
2006-Nov-14 Tue 0.82 0.82 ### 0.8 156,780 64,279 ### ### 0.1
2006-Nov-13 Mon 0.82 ### 0.8 0.81 61,751 ### 26.4 26.4 0.1
2006-Nov-10 Fri ### 0.82 0.76 0.82 212,023 ### 86.2 86.2 0.1
2006-Nov-09 Thu 0.85 ### 0.74 0.8 247,841 ### 5.4 5.4 0.1
2006-Nov-08 Wed 0.84 ### 0.83 0.855 ### ### ###
2006-Nov-07 Tue ### 0.83 ### 0.81 364,177 ### 99.3 99.3 0.1
2006-Nov-06 Mon 0.7 0.7 ### ### 233,322 ### 7.4 7.4 0.0
2006-Nov-03 Fri 0.71 0.73 0.7 0.7 234,977 ### 20.1 20.1 ###
2006-Nov-02 Thu 0.8 0.8 ### 0.7 719,126 287,650 ### ### ###
2006-Nov-01 Wed ### 0.8 ### 0.77 ### ### 0.1
2006-Oct-31 Tue ### ### 0.58 ### 376,780 ### ### ### 0.0
2006-Oct-30 Mon 0.51 ### 0.47 ### 768,842 180,677 99.3 99.3 0.0
2006-Oct-27 Fri 0.46 0.52 0.46 0.47 1,074,271 ### 84.3 84.3 ###
2006-Oct-26 Thu 0.46 0.47 0.45 0.45 14.3 14.3 0.0
2006-Oct-25 Wed ### 0.445 0.385 0.44 ### ### ###
2006-Oct-24 Tue ### 0.4 ### 0.4 ### ### 0.0
2006-Oct-23 Mon ### ### ### ### 98.0 98.0 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon ### ### ### ### 2,927 0 ### ### 0.0
2006-Oct-13 Fri 0.41 0.41 ### ### 0.9 0.9 0.0
2006-Oct-12 Thu ### 0.4 ### ### 215,573 ### 99.2 99.2 0.0
2006-Oct-11 Wed ### ### ### ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 94.9 94.9 0.0
2006-Oct-09 Mon ### ### ### ### 16,783 0 ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 16.9 16.9 0.0
2006-Oct-05 Thu ### ### ### ### 149,783 0 63.5 63.5 0.0
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue 0.325 ### ### ### ### ### 0.0
2006-Oct-02 Mon 0.28 ### 0.28 ### 298,789 ### 98.4 98.4 0.0
2006-Sep-29 Fri 0.28 0.28 0.27 0.27 6.2 6.2 ###
2006-Sep-28 Thu 0.25 0.27 0.25 0.27 81,540 ### 97.0 97.0 ###
2006-Sep-27 Wed 0.25 0.25 0.245 0.245 11.5 11.5 0.0
2006-Sep-26 Tue 0.25 0.25 0.25 0.25 71.5 71.5 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 0.27 0.27 0.27 0.27 ### ### ###
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 0.25 ### 0.25 0.255 86.4 86.4 0.0
2006-Sep-18 Mon ### ### ### ### 67.3 67.3 0.0
2006-Sep-15 Fri 0.23 0.23 0.23 0.23 66.7 66.7 ###
2006-Sep-14 Thu 0.26 0.26 0.26 0.26 60.8 60.8 0.0
2006-Sep-13 Wed 0 0 0 0 0 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri 0.24 0.25 0.24 0.25 ### ### 0.0
2006-Sep-07 Thu ### ### 0.245 0.245 1.7 1.7 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0.285 0.285 0.285 0.285 ### ### ###
2006-Sep-04 Mon 0.29 0.29 0.285 0.29 71,870 ### 67.6 67.6 ###
2006-Sep-01 Fri 0.27 0.29 0.26 0.29 96.7 96.7 ###
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 0.275 0.275 0.24 0.26 ### ### 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 0.285 0.285 0.275 0.275 8.8 8.8 ###
2006-Aug-23 Wed 0.27 ### 0.27 0.28 90.3 90.3 ###
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon 0.24 0.26 ### 0.26 11,221 1,458 ### ### 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0.23 0.27 ### 0.27 99.4 99.4 ###
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue 0.23 0.23 ### ### 4.7 4.7 0.0
2006-Aug-14 Mon 0.23 0.23 0.22 0.22 116,525 ### ### ### 0.0
2006-Aug-11 Fri 0.225 0.225 0.21 0.22 ### ### 0.0
2006-Aug-10 Thu ### ### 0.225 0.225 108,480 ### ### ### ###
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue 0.255 0.255 0.25 0.25 13.5 13.5 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 0.23 0.25 0.23 0.25 ### ### 0.0
2006-Aug-03 Thu 0.245 0.25 0.225 0.25 81,580 19,375 85.6 85.6 0.0
2006-Aug-02 Wed 0.255 0.255 0.245 0.245 7.6 7.6 0.0
2006-Aug-01 Tue 0.26 0.26 0.255 0.255 43,527 ### 20.7 20.7 0.0
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2006-Jul-27 Thu 0.26 0.26 0.26 0.26 ### ### 0.0
2006-Jul-26 Wed 0.26 0.26 0.26 0.26 ### ### 0.0
2006-Jul-25 Tue ### ### 0.26 0.26 18.2 18.2 0.0
2006-Jul-24 Mon 0.285 0.285 0.275 0.275 57,953 16,226 11.3 11.3 ###
2006-Jul-21 Fri 0.285 0.29 0.285 0.29 85.1 85.1 ###
2006-Jul-20 Thu ### ### 0.285 0.285 6.0 6.0 ###
2006-Jul-19 Wed 0.285 0.285 0.285 0.285 75.6 75.6 ###
2006-Jul-18 Tue ### ### 0.29 0.29 11.9 11.9 ###
2006-Jul-17 Mon 0.29 0.29 0.275 0.28 13.6 13.6 ###
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### 12.2 12.2 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### ### ### 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri 0.29 ### 0.29 ### ### ### 0.0
2006-Jul-06 Thu 0.29 0.29 0.29 0.29 60.9 60.9 ###
2006-Jul-05 Wed ### ### 0.28 0.29 16.5 16.5 ###
2006-Jul-04 Tue 0.275 ### 0.275 ### 141,048 ### ### ### 0.0
2006-Jul-03 Mon 0.28 0.28 0.28 0.28 59,886 ### 66.1 66.1 ###
2006-Jun-30 Fri 0.29 ### 0.28 0.28 ### ### ###
2006-Jun-27 Tue 0.245 ### ### 0.285 ### ### ###


<< Previous 1 2 3
     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 2024-04-25 08:05:56 thru 2024-04-25 08:05:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000