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

Currently Thu 20-Nov-26 12:45:48 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(AAO) ADEPT SOLUTIONS LIMITED home page...

     Prev Section TOC    Company Info for AAO    Fundamental Next Section
Listing Code AAO
Listing Name ADEPT SOLUTIONS LIMITED
GICS Sector Diversified Financials
Company Listing ASX listed company as at Wed Nov 21 21:00:00 EST 2012
ISIN Name AUSTRALASIA GOLD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AAO4


Maximum Price date available .. Wednesday 25th November 2020
Latest price with VOLUME for AAO .. Wednesday 21st November 2012

AAO is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Nov 21 21:00:00 EST 2012
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company AAO
DATE ### ### 2011-10-28 ### 2011-02-25
SHARE PRICE 0.355 0.355 0.42 0.2 0.2
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD 0
Price to Earnings (PE) Price/EPS 0
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD% 0
DEBT EQUITY 0
Net Tangible Assets (NTA) 0
DIV COVER 0
SHARE PRICE NTA 0
CVGI
FRANK
DIVPS 0
52 WK HI LAST% 47.5
52 WK LO LAST% 78
ALLORDS DIVYIELD ###
DIV YIELD ALLORDS DIV YIELD 0
ALLORDS PE ###
PE ALLORDSPE 0
EARNINGS YIELD BOND RATE 0
DIV YIELD BONDRATE 0
10 YEAR BOND YIELD ###
AUD ###
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0.28
LOWEST 0.045
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0
DIVIDEND FRANKING 0
HIGHEST P
LOWEST P
STDEV
Year High ### ### 0.2 0.28
Year Low ### ### 0.2 0.045
Net Profit Margin% -2987.21 -2987.21 -2987.21 -1793.44
Operating Margin% -2987.21 -2987.21 -2987.21 -1793.44
Return on Avg Assets% ### ### ### ###
Return on Avg Equity% ### ### ### ###
No. Employees 6 6 6 6
52Week High ### ### ### 0.29
52Week Low ### ### ### ###

     Prev Section Fundamental    News for AAO    Options Next Section

Score Company AAO for Ownership
CtrLinksDateNewsScore
1 an >2012-11-22  2019-06-10 14:25 GMT, Name change
Change of Company Code (AAO ) > (EML )
0
Adept Solutions Limited... New Code (EML) Emerchants Limited
 
2< an >2012-11-21  2020-09-08 02:20 GMT, Price
Closed at $0.14
3
Price range $0.015 -> $0.8, for Dates 2006-Jan-18 Wed -> 2012-Nov-21 Wed
 
3< an 2011-07-19  2019-06-10 14:25 GMT, Name change
Change of Name only
0
Australasia Consolidated Limited... New Code (AAO) Adept Solutions Limited
 

     Prev Section News    Options owned by AAO    Warrants Next Section
No OPTIONS for company (AAO) ADEPT SOLUTIONS LIMITED.
     Prev Section Options    Warrants owned by AAO    Charting Next Section
No Warrants for company (AAO) ADEPT SOLUTIONS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (AAO) ADEPT SOLUTIONS LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 0.8 8,717,957 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for AAO

     Prev Section Weekly    Format Enhanced Daily Prices for AAO    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (AAO) ADEPT SOLUTIONS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.15
2012-Nov-21 Wed ### ### ### ### ### ### -17.6 ### ###
2012-Nov-20 Tue 0.125 ### 0.125 ### 268,288 36,889 ### ### -1.0
2012-Nov-19 Mon ### ### ### ### ### ### ### ### -0.8
2012-Nov-16 Fri ### ### ### ### ### ### ### 4.4 -0.8
2012-Nov-15 Thu ### ### ### ### 0 -1.0
2012-Nov-14 Wed ### ### ### ### ### ### ### ### -1.0
2012-Nov-13 Tue ### ### ### ### 278,423 ### ### ### ###
2012-Nov-12 Mon ### ### ### ### ### 525 ### 72.9 -0.7
2012-Nov-09 Fri ### ### ### ### ### 4,950 ### 65.6 ###
2012-Nov-08 Thu ### ### ### ### ### 5,750 ### ### -0.8
2012-Nov-07 Wed ### ### ### ### 0 ###
2012-Nov-06 Tue ### ### ### ### 0 ###
2012-Nov-05 Mon 0.085 ### 0.085 ### ### ### 17.6 ### ###
2012-Nov-02 Fri 0.085 0.085 0.085 0.085 8,829 750 ### 72.6 ###
2012-Nov-01 Thu ### ### ### ### 222,222 ### ### ### ###
2012-Oct-31 Wed ### ### ### ### 0 ###
2012-Oct-30 Tue ### ### ### ### ### ### ### 76.2 ###
2012-Oct-29 Mon ### ### ### ### ### ### ### ### ###
2012-Oct-26 Fri ### ### ### ### 0 ###
2012-Oct-25 Thu ### ### ### ### 0 ###
2012-Oct-24 Wed ### ### ### ### ### 4,021 ### ### ###
2012-Oct-23 Tue ### ### ### ### ### ### ### ### ###
2012-Oct-22 Mon ### ### ### ### 0 ###
2012-Oct-19 Fri ### ### ### ### ### ### ### 62.5 ###
2012-Oct-18 Thu ### ### ### ### ### 15,920 ### ### ###
2012-Oct-17 Wed ### ### ### ### ### ### ### 97.8 ###
2012-Oct-16 Tue 0.055 0.055 0.055 0.055 ### ### ### 74.2 ###
2012-Oct-15 Mon 0.051 0.051 0.051 0.051 0 ###
2012-Oct-12 Fri 0.051 0.051 0.051 0.051 0 ###
2012-Oct-11 Thu 0.051 0.051 0.051 0.051 0 ###
2012-Oct-10 Wed 0.055 0.055 ### 0.051 ### 27,924 -7.3 ### ###
2012-Oct-09 Tue 0.052 0.055 0.051 0.055 ### ### ### 94.7 ###
2012-Oct-08 Mon 0.051 0.051 0.051 0.051 ### ### ### 74.2 ###
2012-Oct-05 Fri 0.059 0.059 0.059 0.059 ### 86 ### 61.8 ###
2012-Oct-04 Thu ### ### ### ### 0 -0.4
2012-Oct-03 Wed ### ### ### ### 0 -0.4
2012-Oct-02 Tue ### ### ### ### ### ### ### ### -0.4
2012-Oct-01 Mon ### ### ### ### 0 -0.4
2012-Sep-28 Fri ### ### ### ### 0 -0.4
2012-Sep-27 Thu ### ### ### ### 0 -0.4
2012-Sep-26 Wed ### ### ### ### 0 -0.4
2012-Sep-25 Tue ### ### ### ### ### ### ### 74.5 -0.4
2012-Sep-24 Mon ### ### ### ### 0 ###
2012-Sep-21 Fri ### ### ### ### ### 4 ### 70.1 ###
2012-Sep-20 Thu ### ### ### ### 0 ###
2012-Sep-19 Wed ### ### ### ### 0 ###
2012-Sep-18 Tue ### ### ### ### 0 ###
2012-Sep-17 Mon ### ### ### ### 0 ###
2012-Sep-14 Fri ### ### ### ### 0 ###
2012-Sep-13 Thu ### ### ### ### ### ### ### 1.2 ###
2012-Sep-12 Wed ### ### ### ### ### ### ### ### ###
2012-Sep-11 Tue ### ### ### ### 0 ###
2012-Sep-10 Mon ### ### ### ### ### ### ### 72.1 ###
2012-Sep-07 Fri ### ### ### ### 0 ###
2012-Sep-06 Thu ### ### ### ### 0 ###
2012-Sep-05 Wed ### ### ### ### 0 ###
2012-Sep-04 Tue ### ### ### ### 0 ###
2012-Sep-03 Mon ### ### ### ### 0 ###
2012-Aug-31 Fri ### ### ### ### 0 ###
2012-Aug-30 Thu ### ### ### ### 0 ###
2012-Aug-29 Wed ### ### ### ### ### 758 ### ### ###
2012-Aug-28 Tue ### ### ### ### 0 ###
2012-Aug-27 Mon ### ### ### ### 0 ###
2012-Aug-24 Fri ### ### ### ### 0 ###
2012-Aug-23 Thu ### ### ### ### ### ### ### 66.9 ###
2012-Aug-22 Wed 0.085 0.085 0.085 0.085 0 ###
2012-Aug-21 Tue 0.085 0.085 0.085 0.085 1,750 148 ### ### ###
2012-Aug-20 Mon 0.085 ### 0.085 0.085 10,250 ### ### 69.0 ###
2012-Aug-17 Fri ### ### ### ### 0 ###
2012-Aug-16 Thu ### ### ### ### 0 ###
2012-Aug-15 Wed ### ### ### ### 0 ###
2012-Aug-14 Tue ### ### ### ### 0 ###
2012-Aug-13 Mon ### ### ### ### 0 ###
2012-Aug-10 Fri ### ### ### ### 0 ###
2012-Aug-09 Thu ### ### ### ### 16,250 ### ### 99.6 ###
2012-Aug-08 Wed ### ### ### ### 0 ###
2012-Aug-07 Tue ### ### ### ### ### ### ### ### ###
2012-Aug-06 Mon ### ### ### ### 0 ###
2012-Aug-03 Fri ### ### ### ### ### ### ### ### ###
2012-Aug-02 Thu 0.085 0.085 0.085 0.085 0 ###
2012-Aug-01 Wed 0.085 0.085 0.085 0.085 0 ###
2012-Jul-30 Mon 0.085 0.085 0.085 0.085 ### 2,527 ### 72.5 ###
2012-Jul-27 Fri 0.085 0.085 0.085 0.085 0 ###
2012-Jul-26 Thu 0.085 0.085 0.085 0.085 0 ###
2012-Jul-25 Wed 0.085 0.085 0.085 0.085 ### 2,975 ### ### ###
2012-Jul-24 Tue 0.085 0.085 0.085 0.085 0 ###
2012-Jul-23 Mon 0.086 0.086 0.085 0.085 ### ### ### 33.7 ###
2012-Jul-20 Fri 0.086 0.086 0.086 0.086 0 ###
2012-Jul-19 Thu 0.086 0.086 0.086 0.086 ### 172 ### 69.8 ###
2012-Jul-18 Wed 0.086 0.086 0.086 0.086 0 ###
2012-Jul-17 Tue 0.083 0.086 0.083 0.086 ### 1,056 ### 91.0 ###
2012-Jul-16 Mon 0.085 0.085 0.085 0.085 0 ###
2012-Jul-13 Fri 0.085 0.085 0.085 0.085 ### ### ### 68.0 ###
2012-Jul-12 Thu 0.085 0.085 0.085 0.085 0 ###
2012-Jul-11 Wed 0.085 0.085 0.085 0.085 ### 425 ### ### ###
2012-Jul-10 Tue ### ### ### ### 0 -0.7
2012-Jul-09 Mon ### ### ### ### ### ### ### 78.4 -0.7
2012-Jul-06 Fri ### ### ### ### 151 ### ### ### ###
2012-Jul-05 Thu ### ### ### ### 0 ###
2012-Jul-04 Wed ### ### ### ### 0 ###
2012-Jul-03 Tue ### ### ### ### ### ### ### 73.5 ###
2012-Jul-02 Mon ### ### ### ### 99,849 10,484 ### 97.6 ###
2012-Jun-29 Fri ### ### ### ### ### 723 ### ### ###
2012-Jun-28 Thu ### ### ### ### ### ### ### ### ###
2012-Jun-27 Wed ### ### ### ### ### ### ### ### ###
2012-Jun-26 Tue ### ### ### ### ### ### ### ### ###
2012-Jun-25 Mon ### ### ### ### ### ### ### 80.8 ###
2012-Jun-22 Fri ### ### ### ### 0 ###
2012-Jun-21 Thu ### ### ### ### 0 ###
2012-Jun-20 Wed ### ### ### ### 12,625 ### ### 7.8 ###
2012-Jun-19 Tue ### ### ### ### 0 ###
2012-Jun-18 Mon ### ### ### ### ### 3,823 ### ### ###
2012-Jun-15 Fri ### ### ### ### ### ### ### 0.6 ###
2012-Jun-14 Thu ### ### ### ### 0 ###
2012-Jun-13 Wed ### ### ### ### ### 5,522 ### ### ###
2012-Jun-12 Tue ### ### ### ### ### 6,983 ### ### ###
2012-Jun-08 Fri ### ### ### ### 0 -0.8
2012-Jun-07 Thu ### ### ### ### ### ### ### ### -0.8
2012-Jun-06 Wed ### ### ### ### ### 1,040 ### 70.2 ###
2012-Jun-05 Tue ### ### ### ### ### 1,150 ### 67.5 ###
     Prev Section Enhanced    Basic Format Daily Prices for AAO    Bottom Next Section
Basic Prices for AAO
     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 2020-11-26 00:45:48 thru 2020-11-26 00:45:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000