Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 24-May-05 05:45:23 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 8...

     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 .. Friday 3rd 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 Next >>


End of day Prices (full format),

150 Days for (URA) URAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ###
2007-Jun-15 Fri 0.46 0.46 0.43 0.455 ### ### 0.0
2007-Jun-14 Thu 0.475 0.5 ### 0.47 28.0 28.0 ###
2007-Jun-13 Wed 0.5 0.5 0.42 0.475 6.3 6.3 ###
2007-Jun-12 Tue 0.52 0.53 0.5 0.5 ### ### 0.0
2007-Jun-08 Fri 0.53 ### 0.51 0.52 277,546 70,774 ### ### 0.0
2007-Jun-07 Thu 0.54 0.56 0.52 0.53 16.4 16.4 0.0
2007-Jun-06 Wed 0.55 0.55 0.525 0.545 242,574 130,383 ### ### 0.0
2007-Jun-05 Tue 0.55 0.56 ### 0.56 ### ### ###
2007-Jun-04 Mon 0.575 0.58 0.55 0.55 8.8 8.8 ###
2007-Jun-01 Fri ### ### 0.57 0.58 9.3 9.3 ###
2007-May-31 Thu ### ### 0.585 ### ### ### 0.0
2007-May-30 Wed 0.555 ### 0.545 0.58 94.4 94.4 ###
2007-May-29 Tue ### ### 0.53 0.53 4.1 4.1 0.0
2007-May-28 Mon 0.55 ### ### 0.56 85.8 85.8 ###
2007-May-25 Fri 0.575 0.575 ### 0.54 547,648 157,448 3.3 3.3 0.0
2007-May-24 Thu ### ### 0.57 0.58 212,174 ### ### ### ###
2007-May-23 Wed ### ### 0.59 0.59 363,429 ### 3.7 3.7 0.0
2007-May-22 Tue ### ### ### ### ### ### 0.0
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri ### ### ### ### ### ### 0.0
2007-May-17 Thu ### ### ### ### ### ### 0.0
2007-May-16 Wed ### ### ### ### 362,521 0 ### ### 0.0
2007-May-15 Tue ### 0.645 0.57 ### 764,422 464,386 76.7 76.7 0.0
2007-May-14 Mon ### 0.645 ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 425,182 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### 394,477 0 5.8 5.8 0.0
2007-May-09 Wed ### ### ### ### 13.0 13.0 0.0
2007-May-08 Tue 0.71 0.72 ### ### 8.8 8.8 0.0
2007-May-07 Mon 0.73 0.75 ### 0.71 334,427 ### ### ### ###
2007-May-04 Fri ### 0.745 ### 0.725 95.9 95.9 ###
2007-May-03 Thu ### 0.675 0.645 ### 19.8 19.8 0.0
2007-May-02 Wed ### ### ### ### 168,559 0 ### ### 0.0
2007-May-01 Tue 0.7 0.71 0.675 0.675 257,351 ### 16.1 16.1 0.0
2007-Apr-30 Mon 0.685 ### ### ### 18.2 18.2 0.0
2007-Apr-27 Fri 0.72 0.72 ### ### 471,542 169,755 6.3 6.3 0.0
2007-Apr-26 Thu 0.75 0.76 0.72 0.72 104,622 77,420 12.0 12.0 ###
2007-Apr-24 Tue 0.78 0.78 0.73 0.74 290,877 ### 6.1 6.1 0.1
2007-Apr-23 Mon 0.72 0.78 0.72 ### 753,388 565,041 95.7 95.7 0.0
2007-Apr-20 Fri ### 0.725 0.675 0.685 ### ### 0.0
2007-Apr-19 Thu ### 0.71 ### ### 642,556 ### ### ### 0.0
2007-Apr-18 Wed 0.73 0.75 0.71 0.71 14.9 14.9 ###
2007-Apr-17 Tue 0.76 0.8 ### 0.73 ### ### 0.1
2007-Apr-16 Mon 0.84 0.875 0.74 0.8 6.8 6.8 0.1
2007-Apr-13 Fri 0.84 ### ### 0.82 3,401,053 0 15.5 15.5 0.1
2007-Apr-12 Thu 0.77 0.83 0.7 0.79 ### ### ###
2007-Apr-11 Wed 0.57 0.84 0.57 0.79 ### ### ###
2007-Apr-10 Tue ### 0.57 ### 0.57 98.4 98.4 ###
2007-Apr-05 Thu 0.485 ### 0.485 0.49 ### ### ###
2007-Apr-04 Wed 0.48 0.5 0.48 0.5 407,746 ### 90.0 90.0 0.0
2007-Apr-03 Tue 0.47 0.485 ### 0.47 435,854 ### ### ### ###
2007-Apr-02 Mon 0.475 0.5 0.475 0.485 ### ### 0.0
2007-Mar-30 Fri 0.48 0.55 0.48 ### 1,098,847 ### 97.9 97.9 0.0
2007-Mar-29 Thu 0.48 ### 0.475 0.475 550,888 ### ### ### ###
2007-Mar-28 Wed 0.555 0.555 0.49 0.49 1,409,556 ### ### ### ###
2007-Mar-27 Tue 0.575 0.575 0.54 0.555 357,150 ### 9.9 9.9 ###
2007-Mar-26 Mon ### ### 0.57 0.58 490,240 ### 1.5 1.5 ###
2007-Mar-23 Fri ### ### 0.58 ### 90.7 90.7 0.0
2007-Mar-22 Thu ### ### 0.53 0.53 207,770 55,059 ### ### 0.0
2007-Mar-21 Wed ### 0.645 0.58 ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 75.8 75.8 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri 0.59 ### 0.57 ### 94.4 94.4 0.0
2007-Mar-15 Thu 0.54 0.57 0.53 0.57 62,776 34,526 94.7 94.7 ###
2007-Mar-14 Wed 0.56 0.57 0.53 0.54 ### ### 0.0
2007-Mar-13 Tue ### ### 0.56 0.56 143,220 ### 4.7 4.7 ###
2007-Mar-12 Mon 0.57 ### 0.57 0.59 89.1 89.1 0.0
2007-Mar-09 Fri 0.59 0.59 0.56 0.56 156,824 90,173 4.0 4.0 ###
2007-Mar-08 Thu ### ### 0.59 ### 10.2 10.2 0.0
2007-Mar-07 Wed ### ### ### ### 10.1 10.1 0.0
2007-Mar-06 Tue 0.57 ### 0.56 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     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 2024-05-05 05:45:23 thru 2024-05-05 05:45:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000