Various chartings for (AAD) ARDENT LEISURE GROUP:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.4
| ###
| 0.0 |
MAX
| 3.49
| 41,663,940
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for AAD
|
Weekly    Format Enhanced Daily Prices for AAD    Basic |
End of day Prices (Enhanced format), last 120 Days for (AAD) ARDENT LEISURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.193 |
2018-Dec-28 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-27 Thu
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-21 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-20 Thu
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-19 Wed
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-14 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-13 Thu
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-12 Wed
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-11 Tue
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-10 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-07 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-06 Thu
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-05 Wed
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-04 Tue
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-03 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Nov-30 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Nov-29 Thu
| 1.45
| 1.5
| 1.445
| 1.49
| 986,346
| ###
| 2.8
| 87.8
| ### |
2018-Nov-14 Wed
| ###
| ###
| 1.57
| 1.575
| 664,229
| 1,057,784
| ###
| ###
| ### |
2018-Nov-13 Tue
| 1.58
| 1.59
| 1.555
| 1.585
| 783,152
| ###
| ###
| 78.3
| -8.2 |
2018-Nov-12 Mon
| 1.58
| ###
| 1.58
| ###
| 1,050,271
| ###
| ###
| ###
| ### |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 1,157,250
| 1,840,027
| ###
| 84.8
| -8.3 |
2018-Nov-08 Thu
| 1.585
| ###
| 1.57
| 1.575
| ###
| 1,603,153
| ###
| 27.6
| ### |
2018-Nov-07 Wed
| 1.575
| ###
| 1.57
| 1.59
| ###
| ###
| 1.0
| 75.5
| -8.2 |
2018-Nov-06 Tue
| 1.59
| ###
| 1.56
| 1.585
| ###
| 482,683
| ###
| 25.9
| -8.2 |
2018-Nov-05 Mon
| ###
| ###
| 1.555
| ###
| ###
| ###
| ###
| ###
| -8.3 |
2018-Nov-02 Fri
| 1.53
| 1.59
| 1.53
| 1.59
| 700,251
| ###
| 3.9
| 88.7
| -8.2 |
2018-Nov-01 Thu
| 1.555
| ###
| 1.53
| 1.59
| 816,225
| ###
| 2.3
| 82.2
| -8.2 |
2018-Oct-31 Wed
| 1.57
| ###
| 1.54
| ###
| ###
| 1,307,040
| ###
| 79.9
| ### |
2018-Oct-30 Tue
| 1.55
| 1.59
| 1.55
| 1.58
| ###
| ###
| ###
| 77.9
| ### |
2018-Oct-29 Mon
| 1.58
| 1.59
| 1.555
| 1.585
| ###
| 993,376
| ###
| ###
| -8.2 |
2018-Oct-26 Fri
| 1.575
| ###
| 1.55
| 1.59
| ###
| ###
| 1.0
| ###
| -8.2 |
2018-Oct-25 Thu
| 1.58
| ###
| 1.572
| 1.585
| ###
| 2,407,755
| ###
| 83.2
| -8.2 |
2018-Oct-24 Wed
| 1.585
| ###
| 1.58
| ###
| ###
| ###
| ###
| ###
| -8.3 |
2018-Oct-23 Tue
| ###
| ###
| 1.585
| ###
| ###
| 1,747,821
| ###
| 38.4
| -8.3 |
2018-Oct-22 Mon
| 1.645
| 1.645
| 1.585
| ###
| 785,271
| ###
| ###
| 18.3
| ### |
2018-Oct-19 Fri
| ###
| 1.645
| ###
| ###
| 927,689
| ###
| ###
| ###
| -8.4 |
2018-Oct-18 Thu
| 1.655
| ###
| ###
| 1.645
| 878,876
| ###
| ###
| 29.1
| ### |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| ###
| 993,577
| ###
| ###
| ### |
2018-Oct-16 Tue
| 1.72
| 1.72
| 1.627
| ###
| 857,374
| ###
| -4.7
| 5.6
| -8.5 |
2018-Oct-15 Mon
| ###
| ###
| 1.58
| ###
| 1,158,140
| ###
| ###
| ###
| -8.5 |
2018-Oct-12 Fri
| ###
| ###
| ###
| 1.655
| ###
| 2,607,550
| ###
| ###
| -8.6 |
2018-Oct-11 Thu
| 1.71
| 1.71
| ###
| ###
| ###
| ###
| -0.9
| ###
| -8.8 |
2018-Oct-10 Wed
| ###
| 1.77
| ###
| 1.74
| 1,349,645
| 2,334,885
| 3.0
| 92.0
| -9.0 |
2018-Oct-09 Tue
| 1.73
| 1.74
| ###
| 1.71
| ###
| 2,127,476
| -1.2
| 33.4
| ### |
2018-Oct-08 Mon
| ###
| ###
| 1.73
| 1.76
| 888,247
| ###
| -0.3
| 41.7
| ### |
2018-Oct-05 Fri
| ###
| 1.79
| ###
| 1.77
| ###
| 622,944
| 0.3
| 71.7
| -9.2 |
2018-Oct-04 Thu
| 1.76
| 1.79
| 1.755
| 1.78
| ###
| 2,301,958
| ###
| ###
| -9.2 |
2018-Oct-03 Wed
| 1.72
| 1.745
| 1.7
| 1.745
| 675,875
| ###
| 1.5
| 82.6
| ### |
2018-Oct-02 Tue
| 1.775
| 1.775
| 1.725
| 1.74
| ###
| 2,040,487
| -2.0
| ###
| -9.0 |
2018-Oct-01 Mon
| 1.77
| 1.785
| 1.755
| ###
| ###
| ###
| -0.3
| ###
| -9.1 |
2018-Sep-28 Fri
| 1.79
| ###
| 1.77
| 1.785
| 1,046,481
| 1,870,584
| -0.3
| ###
| -9.2 |
2018-Sep-27 Thu
| 1.77
| 1.79
| 1.755
| 1.775
| 1,147,649
| ###
| 0.3
| 72.8
| ### |
2018-Sep-26 Wed
| 1.78
| 1.78
| 1.755
| 1.775
| ###
| ###
| -0.3
| 34.3
| ### |
2018-Sep-25 Tue
| 1.755
| 1.78
| 1.755
| ###
| ###
| 4,968,426
| 0.6
| 78.4
| -9.1 |
2018-Sep-24 Mon
| 1.77
| 1.775
| 1.755
| 1.77
| 1,580,986
| 2,790,440
| ###
| 68.0
| -9.2 |
2018-Sep-21 Fri
| 1.75
| 1.782
| 1.74
| 1.77
| 1,539,672
| ###
| 1.1
| 76.8
| -9.2 |
2018-Sep-20 Thu
| 1.75
| 1.78
| ###
| 1.74
| 1,485,856
| ###
| -0.6
| 28.7
| -9.0 |
2018-Sep-19 Wed
| 1.77
| 1.77
| 1.755
| 1.76
| ###
| 3,327,952
| ###
| ###
| ### |
2018-Sep-18 Tue
| 1.74
| 1.76
| 1.725
| 1.74
| ###
| ###
| ###
| 75.5
| -9.0 |
2018-Sep-17 Mon
| 1.76
| 1.775
| 1.745
| 1.755
| 1,684,982
| ###
| -0.3
| ###
| ### |
2018-Sep-14 Fri
| ###
| 1.79
| 1.74
| 1.77
| ###
| 3,154,828
| 0.3
| 66.0
| -9.2 |
2018-Sep-13 Thu
| 1.785
| 1.8
| 1.775
| 1.775
| 1,507,049
| 2,693,850
| ###
| 28.1
| ### |
2018-Sep-12 Wed
| 1.79
| 1.8
| 1.75
| 1.79
| ###
| 4,392,475
| ###
| ###
| -9.3 |
2018-Sep-11 Tue
| 1.8
| 1.82
| ###
| ###
| 530,221
| 958,374
| ###
| ###
| -9.4 |
2018-Sep-10 Mon
| 1.825
| 1.83
| ###
| ###
| ###
| 2,980,681
| ###
| ###
| -9.4 |
2018-Sep-07 Fri
| ###
| 1.82
| 1.785
| ###
| ###
| ###
| 0.6
| 73.7
| -9.4 |
2018-Sep-06 Thu
| ###
| 1.827
| ###
| ###
| 988,350
| 1,794,843
| ###
| 79.7
| -9.4 |
2018-Sep-05 Wed
| 1.83
| 1.842
| 1.81
| 1.82
| ###
| ###
| -0.5
| ###
| ### |
2018-Sep-04 Tue
| 1.845
| 1.86
| 1.825
| 1.83
| 1,319,625
| ###
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| ###
| 1.83
| 1.84
| 1,938,281
| 3,580,974
| 0.3
| ###
| ### |
2018-Aug-31 Fri
| 1.81
| 1.86
| 1.81
| 1.84
| ###
| 3,618,179
| 1.7
| 81.8
| ### |
2018-Aug-30 Thu
| 1.84
| 1.85
| ###
| 1.82
| 1,409,245
| 2,580,327
| -1.1
| ###
| ### |
2018-Aug-29 Wed
| 1.845
| 1.845
| 1.82
| 1.83
| ###
| ###
| ###
| ###
| ### |
2018-Aug-28 Tue
| ###
| 1.842
| 1.785
| ###
| 2,982,087
| ###
| ###
| 78.9
| -9.5 |
2018-Aug-27 Mon
| 1.84
| 1.845
| 1.785
| 1.81
| ###
| ###
| ###
| 19.9
| -9.4 |
2018-Aug-24 Fri
| 1.87
| ###
| 1.855
| 1.855
| 1,461,183
| 2,743,371
| ###
| ###
| ### |
2018-Aug-23 Thu
| ###
| ###
| ###
| 1.855
| ###
| ###
| ###
| ###
| ### |
2018-Aug-22 Wed
| 1.755
| 1.845
| 1.755
| 1.83
| 2,109,959
| 3,797,926
| 4.3
| 91.0
| ### |
2018-Aug-21 Tue
| 1.8
| 1.8
| 1.73
| 1.78
| ###
| ###
| ###
| ###
| -9.2 |
2018-Aug-20 Mon
| 1.75
| ###
| 1.75
| 1.8
| ###
| ###
| 2.9
| ###
| ### |
2018-Aug-17 Fri
| 1.755
| ###
| 1.74
| 1.76
| 606,127
| ###
| 0.3
| ###
| ### |
2018-Aug-16 Thu
| ###
| 1.76
| ###
| 1.76
| ###
| ###
| 1.4
| 84.2
| ### |
2018-Aug-15 Wed
| 1.73
| 1.76
| 1.71
| 1.75
| ###
| 2,170,254
| 1.2
| ###
| -9.1 |
2018-Aug-14 Tue
| ###
| 1.74
| ###
| 1.73
| 1,188,877
| 2,038,924
| ###
| ###
| ### |
2018-Aug-13 Mon
| 1.7
| 1.725
| 1.675
| ###
| ###
| 1,908,578
| -0.6
| ###
| ### |
2018-Aug-10 Fri
| 1.73
| 1.76
| 1.7
| 1.71
| ###
| ###
| -1.2
| ###
| ### |
2018-Aug-09 Thu
| 1.75
| 1.76
| ###
| 1.74
| 1,287,583
| 2,237,175
| -0.6
| 28.3
| -9.0 |
2018-Aug-08 Wed
| 1.74
| 1.75
| ###
| 1.75
| ###
| 3,430,928
| 0.6
| 76.8
| -9.1 |
2018-Aug-07 Tue
| 1.8
| 1.8
| 1.745
| 1.77
| 895,651
| 1,587,541
| ###
| ###
| -9.2 |
2018-Aug-06 Mon
| 1.8
| ###
| 1.78
| 1.79
| 647,955
| 1,171,178
| -0.6
| 30.3
| -9.3 |
2018-Aug-03 Fri
| 1.77
| ###
| 1.755
| ###
| ###
| 3,761,782
| 2.0
| ###
| -9.4 |
2018-Aug-02 Thu
| 1.87
| 1.87
| ###
| 1.83
| 2,290,477
| ###
| ###
| 21.4
| ### |
2018-Aug-01 Wed
| ###
| ###
| 1.845
| 1.875
| ###
| 1,805,640
| ###
| ###
| ### |
2018-Jul-31 Tue
| ###
| 1.945
| 1.885
| ###
| ###
| 5,085,481
| ###
| ###
| ### |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 1,892,887
| 3,683,558
| ###
| 30.2
| ### |
2018-Jul-27 Fri
| ###
| ###
| 2
| ###
| ###
| ###
| ###
| 66.5
| -10.4 |
2018-Jul-26 Thu
| ###
| ###
| 1.975
| ###
| ###
| ###
| -0.7
| ###
| ### |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 2,636,988
| 5,366,270
| -2.0
| ###
| -10.4 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| ###
| 1,008,345
| ###
| 29.2
| ### |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| ###
| 1,724,621
| -0.5
| 28.0
| ### |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.9
| ### |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| ###
| 1,661,174
| ###
| 83.0
| -10.5 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 599,545
| ###
| ###
| ###
| ### |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 844,626
| 1,739,929
| ###
| 23.7
| ### |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 2,005,087
| 4,110,428
| 1.0
| 78.3
| ### |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 1,446,620
| 2,922,172
| ###
| 84.8
| -10.5 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,049,185
| 2,119,353
| ###
| ###
| -10.4 |
2018-Jul-09 Mon
| ###
| ###
| 2
| ###
| ###
| ###
| ###
| ###
| ### |
2018-Jul-06 Fri
| 2
| ###
| 1.985
| ###
| ###
| 4,017,787
| ###
| ###
| -10.4 |
2018-Jul-05 Thu
| 2
| ###
| 1.982
| ###
| ###
| 2,035,243
| ###
| ###
| ### |
2018-Jul-04 Wed
| ###
| 2
| ###
| ###
| 873,653
| ###
| 0.3
| 79.3
| ### |
2018-Jul-03 Tue
| ###
| 2
| ###
| ###
| 1,063,884
| ###
| 1.5
| 82.3
| ### |
2018-Jul-02 Mon
| ###
| ###
| 1.955
| ###
| 977,550
| 1,923,329
| ###
| ###
| -10.2 |
2018-Jun-29 Fri
| ###
| ###
| 1.955
| 1.975
| 1,081,520
| ###
| 0.3
| 67.8
| ### |
2018-Jun-28 Thu
| 1.955
| 1.985
| ###
| ###
| ###
| ###
| ###
| ###
| -10.2 |
2018-Jun-27 Wed
| 1.955
| 2
| 1.955
| ###
| ###
| ###
| ###
| ###
| -10.2 |
2018-Jun-26 Tue
| ###
| 1.985
| ###
| ###
| 1,549,875
| 3,049,379
| 0.3
| ###
| ### |
2018-Jun-25 Mon
| ###
| ###
| ###
| 1.985
| 1,760,358
| ###
| 1.3
| 82.3
| -10.3 |
|
Enhanced    Basic Format Daily Prices for AAD    Bottom |
Basic Prices for AAD
|
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 2024-03-19 23:05:59 thru 2024-03-19 23:05:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|