Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
5E Advanced Materials Inc | 5EA | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.215 | 0.21 | 0.215 | 0.21 | 0.21 |
5EA Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.235 | 0.235 | 0.21 | 0.217276 | 186,321 | -0.025 | -10.64% |
1 Month | 0.23 | 0.27 | 0.21 | 0.232811 | 410,539 | -0.02 | -8.70% |
3 Months | 0.205 | 0.27 | 0.165 | 0.216116 | 409,818 | 0.005 | 2.44% |
6 Months | 0.235 | 0.325 | 0.165 | 0.222194 | 461,341 | -0.025 | -10.64% |
1 Year | 0.60 | 0.69 | 0.165 | 0.339854 | 485,374 | -0.39 | -65.00% |
3 Years | 2.78 | 3.84 | 0.165 | 1.56 | 745,499 | -2.57 | -92.45% |
5 Years | 2.78 | 3.84 | 0.165 | 1.56 | 745,499 | -2.57 | -92.45% |
5EA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.21 | 0.00 | 0.00% | 0.215 | 0.215 | 0.21 | 256,876 |
Jun 13 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.215 | 0.21 | 155,389 |
Jun 12 2024 | 0.21 | -0.01 | -4.55% | 0.215 | 0.215 | 0.21 | 72,914 |
Jun 11 2024 | 0.22 | 0.00 | 0.00% | 0.225 | 0.225 | 0.22 | 68,547 |
Jun 07 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.225 | 0.215 | 343,659 |
Jun 06 2024 | 0.215 | -0.005 | -2.27% | 0.235 | 0.235 | 0.21 | 260,163 |
Jun 05 2024 | 0.22 | 0.005 | 2.33% | 0.225 | 0.225 | 0.22 | 55,286 |
Jun 04 2024 | 0.215 | -0.005 | -2.27% | 0.22 | 0.22 | 0.21 | 152,966 |
Jun 03 2024 | 0.22 | -0.005 | -2.22% | 0.21 | 0.22 | 0.21 | 24,225 |
May 31 2024 | 0.225 | 0.015 | 7.14% | 0.22 | 0.225 | 0.215 | 370,064 |
May 30 2024 | 0.21 | -0.05 | -19.23% | 0.23 | 0.23 | 0.21 | 1,002,611 |
May 29 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.25 | 336,953 |
May 28 2024 | 0.265 | 0.01 | 3.92% | 0.26 | 0.27 | 0.26 | 348,036 |
May 27 2024 | 0.255 | 0.005 | 2.00% | 0.26 | 0.27 | 0.255 | 535,090 |
May 24 2024 | 0.25 | 0.035 | 16.28% | 0.265 | 0.2675 | 0.25 | 2,295,404 |
May 23 2024 | 0.215 | -0.005 | -2.27% | 0.22 | 0.225 | 0.215 | 412,368 |
May 22 2024 | 0.22 | 0.005 | 2.33% | 0.225 | 0.23 | 0.215 | 400,521 |
May 21 2024 | 0.215 | -0.005 | -2.27% | 0.22 | 0.23 | 0.215 | 152,811 |
May 20 2024 | 0.22 | 0.01 | 4.76% | 0.215 | 0.22 | 0.21 | 445,251 |
May 17 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.22 | 0.21 | 78,265 |
May 16 2024 | 0.215 | -0.025 | -10.42% | 0.23 | 0.23 | 0.215 | 445,106 |