(URA) URAN LIMITED Daily Prices Page 18...
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 .. Friday 14th 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), 75 Days for (URA) URAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
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 |
Server processing from 2024-06-18 21:25:57 thru 2024-06-18 21:25:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|