(URA) URAN LIMITED Daily Prices Page 9...
TOC    Company Info for URA    Limits
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 6th June 2024 Latest price with VOLUME for URA .. Tuesday 29th November 2011
URA is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for URA    Bottom
End of day Prices (full format), 113 Days for (URA) URAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2008-May-07 Wed
| 0.22
| 0.225
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 0.2
| 0.2
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 0.2
| 0.22
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| 0.21
| ###
| 0.21
|
|
| 94.9
| 94.9
| ### |
2008-Apr-30 Wed
| 0.22
| 0.22
| 0.21
| 0.21
| 80,440
| ###
| 9.4
| 9.4
| ### |
2008-Apr-29 Tue
| 0.22
| 0.225
| 0.22
| 0.225
| 48,827
| ###
| 83.7
| 83.7
| ### |
2008-Apr-28 Mon
| 0.225
| 0.225
| 0.22
| 0.22
| 144,883
| ###
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 0.245
| 0.245
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 80.1
| 80.1
| 0.0 |
2008-Apr-22 Tue
| 0.25
| 0.25
| 0.245
| 0.245
| 19,382
| ###
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| 0.25
| 0.25
|
|
| 6.6
| 6.6
| 0.0 |
2008-Apr-18 Fri
| 0.24
| 0.25
| ###
| 0.25
| 94,226
| 11,778
| 90.6
| 90.6
| 0.0 |
2008-Apr-17 Thu
| 0.24
| 0.26
| 0.24
| 0.25
| 136,880
| 34,220
| 89.1
| 89.1
| 0.0 |
2008-Apr-16 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 62,640
| ###
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| 0.255
| 0.255
| 0.23
| ###
| 263,771
| ###
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| 0.28
| 0.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| 0.255
| ###
| 0.255
| 0.27
| 331,122
| ###
| 94.7
| 94.7
| ### |
2008-Apr-09 Wed
| 0.23
| 0.255
| 0.23
| 0.24
|
|
| 90.9
| 90.9
| 0.0 |
2008-Apr-08 Tue
| 0.26
| 0.26
| 0.225
| 0.23
|
|
| 1.4
| 1.4
| ### |
2008-Apr-07 Mon
| 0.26
| 0.29
| 0.24
| 0.25
| 907,927
| ###
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| 0.185
| 0.185
| 44,748
| ###
| ###
| ###
| ### |
2008-Apr-01 Tue
| 0.185
| ###
| 0.185
| ###
| 17,250
| ###
| 86.1
| 86.1
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 42,172
| 0
| 68.5
| 68.5
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 87,950
| 0
| 92.2
| 92.2
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| 0.155
|
|
| 0.8
| 0.8
| ### |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| 0.185
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 0.155
| ###
| 36,623
| ###
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 14,472
| 0
| 28.1
| 28.1
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| 0.155
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 0.175
| ###
| 0.175
| ###
| 71,989
| ###
| 95.8
| 95.8
| 0.0 |
2008-Feb-25 Mon
| 0.175
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| 13.5
| 13.5
| 0.0 |
2008-Feb-21 Thu
| 0.2
| 0.2
| ###
| ###
| 145,576
| 14,557
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| 0.21
| ###
| 0.2
|
|
| 98.0
| 98.0
| 0.0 |
2008-Feb-19 Tue
| 0.26
| 0.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
| 50,040
| 0
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| 0.125
| ###
| 96,786
| 6,049
| 8.1
| 8.1
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
| 25,842
| 0
| 77.0
| 77.0
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 149,781
| 0
| 83.5
| 83.5
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 41,786
| 0
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| 0.21
| ###
| 0.155
| 121,682
| 12,776
| 72.1
| 72.1
| ### |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
| 338,042
| 0
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 0.185
| 0.2
| ###
| ###
| 83,320
| ###
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2008-Jan-15 Tue
| 0.2
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| 0.21
| 0.2
| 0.21
| 94,226
| ###
| 87.5
| 87.5
| ### |
2008-Jan-11 Fri
| 0.22
| 0.22
| 0.2
| 0.21
| 90,350
| 18,973
| ###
| ###
| ### |
2008-Jan-10 Thu
| 0.225
| ###
| 0.22
| 0.22
| 20,778
| 2,285
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 73.4
| 73.4
| ### |
2008-Jan-08 Tue
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| 0.24
| 0.23
| 0.23
| 23,386
| ###
| ###
| ###
| ### |
2008-Jan-04 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| ###
| 0.255
| ###
| 0.255
| 45,121
| 5,752
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0.26
| 0.28
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2007-Dec-28 Fri
| 0.27
| 0.27
| 0.24
| 0.27
|
|
| ###
| ###
| ### |
2007-Dec-27 Thu
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2007-Dec-24 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 64.1
| 64.1
| 0.0 |
2007-Dec-20 Thu
| 0.28
| 0.28
| 0.26
| ###
| 49,685
| ###
| 7.3
| 7.3
| 0.0 |
2007-Dec-19 Wed
| 0.27
| 0.29
| 0.27
| 0.285
| 135,129
| ###
| 93.9
| 93.9
| ### |
2007-Dec-18 Tue
| ###
| 0.27
| 0.22
| 0.27
| 223,855
| 54,844
| ###
| ###
| ### |
2007-Dec-17 Mon
| 0.26
| 0.26
| ###
| ###
| 31,581
| ###
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 43,043
| ###
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 23,940
| 6,224
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 0.25
| 0.25
| 0.23
| 0.25
| 282,579
| ###
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 0.245
| ###
| 0.245
| 0.25
| 22,548
| ###
| 83.1
| 83.1
| 0.0 |
2007-Dec-10 Mon
| 0.245
| 0.27
| 0.245
| 0.27
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 0.245
| 0.25
| 0.24
| 0.24
| 151,083
| ###
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 0.245
| 0.25
| 0.245
| 0.245
|
|
| 68.6
| 68.6
| 0.0 |
2007-Dec-04 Tue
| 0.26
| 0.26
| ###
| 0.26
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| 0.27
| 0.27
| 0.25
| 0.25
| 173,750
| 45,175
| 3.3
| 3.3
| 0.0 |
2007-Nov-30 Fri
| 0.28
| 0.285
| 0.26
| 0.27
|
|
| 10.3
| 10.3
| ### |
2007-Nov-29 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| 0.3
| 0.3
| 0.0 |
2007-Nov-28 Wed
| 0.26
| 0.29
| 0.255
| 0.29
| 310,989
| 84,744
| 98.9
| 98.9
| ### |
2007-Nov-27 Tue
| 0.25
| 0.26
| 0.245
| 0.26
|
|
| 91.1
| 91.1
| 0.0 |
2007-Nov-26 Mon
| 0.27
| 0.285
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 0.255
| 0.27
| 0.23
| 0.23
|
|
| 1.5
| 1.5
| ### |
2007-Nov-22 Thu
| 0.225
| 0.25
| 0.22
| 0.25
|
|
| 98.4
| 98.4
| 0.0 |
Server processing from 2024-06-07 15:29:10 thru 2024-06-07 15:29:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|