Various chartings for (AD8) AUDINATE GROUP LIMITED:
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
| 1.45
| 2
| 2.5 |
MAX
| 23.51
| 5,582,870
| 99.5 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for AD8
|
Weekly    Format Enhanced Daily Prices for AD8    Basic  |
End of day Prices (Enhanced format), last 120 Days for (AD8) AUDINATE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.12 |
2025-Feb-07 Fri
| ###
| 7.5
| ###
| ###
| ###
| ###
| 6.4
| ###
| ### |
2025-Feb-06 Thu
| ###
| ###
| 6.78
| ###
| ###
| ###
| -0.3
| ###
| ### |
2025-Feb-05 Wed
| 7
| ###
| ###
| ###
| 407,851
| ###
| -1.1
| ###
| ### |
2025-Feb-04 Tue
| 7.46
| 7.49
| ###
| ###
| 380,756
| ###
| ###
| 4.6
| 58.3 |
2025-Feb-03 Mon
| 7.51
| 7.53
| 7.29
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-31 Fri
| 7.59
| ###
| 7.51
| 7.54
| ###
| ###
| -0.7
| ###
| ### |
2025-Jan-30 Thu
| 7.54
| ###
| 7.51
| 7.55
| 194,451
| 1,476,855
| ###
| 69.8
| ### |
2025-Jan-29 Wed
| 7.44
| ###
| 7.44
| 7.55
| 246,979
| ###
| 1.5
| 75.3
| ### |
2025-Jan-28 Tue
| 7.2
| 7.55
| 7.2
| 7.52
| 352,427
| 2,599,149
| 4.4
| 92.0
| ### |
2025-Jan-24 Fri
| 7.25
| 7.42
| ###
| ###
| 261,240
| 1,907,052
| ###
| ###
| ### |
2025-Jan-23 Thu
| 7.26
| ###
| ###
| ###
| 354,645
| 2,553,443
| ###
| 25.7
| ### |
2025-Jan-22 Wed
| 7.2
| 7.28
| ###
| 7.22
| 189,327
| 1,365,047
| 0.3
| ###
| ### |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| 425,723
| ###
| 0.8
| ###
| 59.5 |
2025-Jan-20 Mon
| 7.21
| ###
| ###
| ###
| ###
| 1,597,554
| -2.4
| 20.0
| ### |
2025-Jan-17 Fri
| 7.25
| 7.28
| ###
| 7.2
| ###
| 1,875,789
| ###
| 25.2
| ### |
2025-Jan-16 Thu
| ###
| 7.44
| 7.2
| 7.24
| ###
| ###
| ###
| ###
| ### |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| ###
| 1,736,628
| ###
| 83.1
| ### |
2025-Jan-14 Tue
| ###
| 7.23
| ###
| ###
| 280,386
| ###
| 2.9
| ###
| ### |
2025-Jan-13 Mon
| ###
| 7.27
| ###
| ###
| 399,854
| ###
| ###
| ###
| ### |
2025-Jan-10 Fri
| ###
| ###
| 6.84
| ###
| ###
| 3,268,272
| ###
| 22.3
| ### |
2025-Jan-09 Thu
| 7.24
| ###
| 7
| ###
| ###
| 3,657,646
| -3.2
| ###
| ### |
2025-Jan-08 Wed
| ###
| 7.42
| 7.21
| ###
| ###
| 3,040,823
| -0.7
| ###
| ### |
2025-Jan-07 Tue
| ###
| ###
| ###
| 7.43
| 274,256
| 2,044,578
| 1.8
| 82.8
| ### |
2025-Jan-06 Mon
| 7.27
| 7.45
| ###
| ###
| 410,871
| ###
| -1.4
| ###
| 59.8 |
2025-Jan-03 Fri
| ###
| 7.47
| 7.25
| 7.29
| ###
| ###
| -1.1
| ###
| 60.8 |
2025-Jan-02 Thu
| 7.45
| 7.5
| ###
| ###
| 212,372
| 1,571,021
| -0.9
| 22.8
| 61.5 |
2024-Dec-31 Tue
| 7.41
| 7.48
| ###
| 7.41
| 63,947
| ###
| ###
| ###
| 61.8 |
2024-Dec-30 Mon
| 7.43
| 7.48
| ###
| 7.43
| 158,944
| 1,177,775
| ###
| ###
| ### |
2024-Dec-27 Fri
| ###
| ###
| ###
| 7.43
| 129,050
| ###
| 1.1
| ###
| ### |
2024-Dec-24 Tue
| 7.4
| 7.48
| ###
| ###
| 105,189
| 782,080
| ###
| 28.9
| ### |
2024-Dec-23 Mon
| ###
| 7.49
| ###
| 7.42
| 348,243
| 2,575,256
| ###
| 74.2
| ### |
2024-Dec-20 Fri
| 7.4
| 7.42
| 7.225
| 7.29
| ###
| 2,687,577
| -1.5
| 24.1
| 60.8 |
2024-Dec-19 Thu
| ###
| ###
| ###
| 7.24
| 471,072
| ###
| ###
| 27.6
| ### |
2024-Dec-18 Wed
| ###
| 7.44
| 7.28
| ###
| ###
| 2,166,887
| 0.3
| ###
| 61.5 |
2024-Dec-17 Tue
| 7.25
| 7.52
| 7.25
| ###
| ###
| ###
| ###
| 80.0
| ### |
2024-Dec-16 Mon
| 7.28
| 7.43
| ###
| 7.24
| 459,058
| 3,348,828
| -0.5
| ###
| ### |
2024-Dec-13 Fri
| ###
| 7.41
| 7.24
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-12 Thu
| 7.58
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-11 Wed
| 7.71
| 7.85
| 7.53
| 7.58
| 348,624
| ###
| -1.7
| ###
| ### |
2024-Dec-10 Tue
| ###
| ###
| 7.74
| 7.75
| 284,780
| 2,262,577
| ###
| 9.3
| ### |
2024-Dec-09 Mon
| 7.75
| ###
| 7.7
| ###
| 487,574
| 3,861,586
| ###
| ###
| 67.5 |
2024-Dec-06 Fri
| 7.85
| ###
| 7.74
| 7.8
| ###
| ###
| ###
| ###
| ### |
2024-Dec-05 Thu
| ###
| ###
| 7.76
| 7.87
| ###
| 6,506,483
| ###
| ###
| ### |
2024-Dec-04 Wed
| 8.53
| 8.53
| ###
| ###
| 298,440
| 2,478,544
| -5.0
| 6.7
| 67.5 |
2024-Dec-03 Tue
| 8.72
| 8.75
| 8.48
| 8.55
| 312,485
| 2,692,058
| -2.0
| 18.7
| 71.3 |
2024-Dec-02 Mon
| ###
| ###
| ###
| 8.72
| 183,756
| ###
| ###
| ###
| ### |
2024-Nov-29 Fri
| 8.75
| 8.84
| ###
| 8.83
| ###
| 1,567,140
| ###
| ###
| ### |
2024-Nov-28 Thu
| 8.74
| ###
| 8.73
| 8.79
| ###
| 2,116,940
| 0.6
| 74.1
| 73.3 |
2024-Nov-27 Wed
| 8.7
| 8.83
| 8.59
| 8.71
| ###
| ###
| ###
| 70.3
| ### |
2024-Nov-26 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.8 |
2024-Nov-25 Mon
| ###
| ###
| 8.4
| 8.58
| 344,523
| 2,942,226
| -1.2
| 32.9
| 71.5 |
2024-Nov-22 Fri
| ###
| ###
| 8.45
| 8.47
| ###
| 3,327,254
| -5.8
| ###
| ### |
2024-Nov-21 Thu
| ###
| ###
| 8.8
| ###
| ###
| 1,936,823
| ###
| ###
| ### |
2024-Nov-20 Wed
| ###
| ###
| 8.83
| ###
| 189,648
| ###
| -0.9
| 37.6
| ### |
2024-Nov-19 Tue
| 8.8
| ###
| 8.75
| ###
| ###
| 1,930,049
| 2.8
| 85.7
| ### |
2024-Nov-18 Mon
| ###
| ###
| 8.8
| 8.82
| ###
| ###
| ###
| ###
| 73.5 |
2024-Nov-15 Fri
| ###
| ###
| 8.87
| ###
| 188,158
| ###
| ###
| 29.1
| 74.8 |
2024-Nov-14 Thu
| 9.26
| 9.29
| ###
| ###
| ###
| 2,337,582
| -2.5
| 21.3
| 75.3 |
2024-Nov-13 Wed
| 9.5
| 9.5
| ###
| ###
| ###
| 2,173,228
| -3.8
| ###
| ### |
2024-Nov-12 Tue
| ###
| ###
| ###
| 9.5
| ###
| ###
| -1.0
| ###
| ### |
2024-Nov-11 Mon
| 9.48
| 9.56
| 9.26
| 9.46
| ###
| ###
| ###
| 38.1
| ### |
2024-Nov-08 Fri
| 9.43
| 9.54
| 9.22
| 9.48
| ###
| ###
| ###
| ###
| 79.0 |
2024-Nov-07 Thu
| 9.5
| ###
| ###
| ###
| ###
| ###
| -3.6
| ###
| ### |
2024-Nov-06 Wed
| ###
| 9.4
| ###
| ###
| ###
| 2,665,125
| ###
| 71.2
| 78.0 |
2024-Nov-05 Tue
| 8.87
| 9.45
| 8.7
| 9.25
| ###
| 4,512,389
| 4.3
| 93.0
| ### |
2024-Nov-04 Mon
| ###
| 9.255
| ###
| 9.23
| ###
| 2,627,276
| ###
| 83.3
| ### |
2024-Nov-01 Fri
| ###
| ###
| ###
| ###
| 416,449
| 3,766,781
| ###
| ###
| ### |
2024-Oct-31 Thu
| ###
| 9.41
| ###
| ###
| 337,588
| 3,131,128
| 1.9
| ###
| ### |
2024-Oct-30 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 38.3
| ### |
2024-Oct-29 Tue
| ###
| ###
| 8.81
| ###
| 615,178
| 5,533,526
| 1.7
| ###
| 75.5 |
2024-Oct-28 Mon
| ###
| 8.79
| 8.5
| 8.79
| 311,879
| ###
| ###
| ###
| 73.3 |
2024-Oct-25 Fri
| 8.71
| 8.77
| 8.57
| 8.59
| ###
| ###
| -1.4
| 22.7
| ### |
2024-Oct-24 Thu
| 8.55
| 8.76
| 8.53
| ###
| ###
| 4,036,385
| ###
| 77.3
| ### |
2024-Oct-23 Wed
| 8.58
| 8.8
| 8.52
| 8.57
| ###
| 10,110,653
| ###
| 38.3
| ### |
2024-Oct-22 Tue
| ###
| ###
| ###
| ###
| ###
| 19,964,349
| 9.7
| ###
| ### |
2024-Oct-21 Mon
| ###
| ###
| 9.53
| 9.54
| 187,685
| 1,835,559
| -3.9
| ###
| 79.5 |
2024-Oct-18 Fri
| ###
| ###
| 9.55
| ###
| 330,447
| 3,238,380
| ###
| 12.0
| ### |
2024-Oct-17 Thu
| 10.2
| ###
| 9.925
| ###
| 309,555
| 3,130,374
| -2.1
| 18.0
| 83.3 |
2024-Oct-16 Wed
| 10.5
| 10.55
| ###
| ###
| 330,825
| ###
| ###
| ###
| ### |
2024-Oct-15 Tue
| 10.23
| ###
| 10.23
| 10.52
| 751,221
| 7,970,454
| ###
| 85.8
| ### |
2024-Oct-14 Mon
| 10.24
| 10.7
| ###
| ###
| 245,622
| ###
| -0.7
| 32.7
| 84.8 |
2024-Oct-11 Fri
| ###
| ###
| 9.89
| ###
| 212,471
| ###
| ###
| 81.8
| ### |
2024-Oct-10 Thu
| ###
| ###
| 9.79
| ###
| 324,889
| 3,239,143
| ###
| ###
| ### |
2024-Oct-09 Wed
| 9.59
| ###
| 9.59
| ###
| 361,589
| 3,543,572
| 3.8
| ###
| ### |
2024-Oct-08 Tue
| ###
| 9.81
| 9.52
| 9.59
| 247,746
| ###
| ###
| 29.9
| ### |
2024-Oct-07 Mon
| 9.45
| 9.75
| 9.43
| 9.72
| 189,524
| ###
| 2.9
| 85.8
| 81.0 |
2024-Oct-04 Fri
| 9.57
| ###
| ###
| 9.41
| 307,173
| ###
| -1.7
| 22.2
| ### |
2024-Oct-03 Thu
| ###
| 9.72
| 9.43
| ###
| 256,284
| ###
| ###
| ###
| 80.3 |
2024-Oct-02 Wed
| 9.78
| 9.85
| 9.54
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Oct-01 Tue
| 9.84
| ###
| 9.72
| 9.82
| 230,127
| 2,266,750
| ###
| ###
| ### |
2024-Sep-30 Mon
| 9.85
| ###
| 9.76
| 9.78
| ###
| ###
| ###
| ###
| 81.5 |
2024-Sep-27 Fri
| 9.89
| ###
| ###
| 9.82
| ###
| ###
| ###
| ###
| ### |
2024-Sep-26 Thu
| ###
| ###
| 9.58
| ###
| ###
| 3,006,440
| ###
| 78.6
| 82.5 |
2024-Sep-25 Wed
| 9.43
| 9.775
| 9.42
| 9.53
| ###
| ###
| ###
| ###
| ### |
2024-Sep-24 Tue
| ###
| 9.88
| ###
| 9.48
| ###
| ###
| 1.8
| 77.2
| 79.0 |
2024-Sep-23 Mon
| ###
| 9.48
| 9.28
| ###
| ###
| ###
| -0.6
| ###
| ### |
2024-Sep-20 Fri
| ###
| ###
| ###
| 9.44
| 849,751
| 8,093,878
| -1.9
| ###
| ### |
2024-Sep-19 Thu
| 9.5
| 9.7
| ###
| ###
| ###
| ###
| ###
| 73.8
| 80.3 |
2024-Sep-18 Wed
| 9.5
| ###
| ###
| 9.4
| 339,181
| 3,220,523
| -1.1
| ###
| ### |
2024-Sep-17 Tue
| 9.46
| 9.59
| ###
| 9.56
| ###
| 3,845,729
| 1.1
| ###
| ### |
2024-Sep-16 Mon
| ###
| 9.71
| ###
| 9.41
| ###
| 3,133,648
| 1.2
| 82.0
| ### |
2024-Sep-13 Fri
| 9.81
| ###
| 9.25
| 9.26
| ###
| 3,632,389
| ###
| ###
| ### |
2024-Sep-12 Thu
| 9.53
| 9.79
| ###
| 9.72
| 340,520
| 3,257,073
| ###
| ###
| 81.0 |
2024-Sep-11 Wed
| ###
| 9.77
| 9.24
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Sep-10 Tue
| 9.75
| 9.84
| ###
| ###
| ###
| 6,360,052
| -0.9
| 29.7
| 80.5 |
2024-Sep-09 Mon
| ###
| ###
| ###
| 9.54
| ###
| ###
| ###
| ###
| 79.5 |
2024-Sep-06 Fri
| 9.4
| 9.45
| ###
| ###
| 347,883
| ###
| -0.7
| 31.3
| 77.8 |
2024-Sep-05 Thu
| ###
| ###
| 9.155
| 9.52
| ###
| 4,946,552
| ###
| 85.1
| ### |
2024-Sep-04 Wed
| 9.26
| 9.42
| ###
| ###
| 702,421
| 6,434,176
| -1.7
| ###
| ### |
2024-Sep-03 Tue
| 9.5
| 9.57
| 9.4
| 9.48
| 279,121
| ###
| ###
| 36.7
| 79.0 |
2024-Sep-02 Mon
| ###
| ###
| 9.21
| 9.51
| ###
| ###
| ###
| 80.5
| 79.3 |
2024-Aug-30 Fri
| 9.5
| ###
| ###
| 9.45
| ###
| 3,642,025
| -0.5
| 22.1
| 78.8 |
2024-Aug-29 Thu
| ###
| ###
| 9.28
| 9.44
| ###
| 4,869,051
| -2.2
| 21.1
| ### |
2024-Aug-28 Wed
| 9.82
| ###
| 9.76
| 9.81
| 343,155
| ###
| ###
| ###
| 81.8 |
2024-Aug-27 Tue
| 9.79
| ###
| ###
| 9.82
| ###
| ###
| ###
| 72.3
| ### |
2024-Aug-26 Mon
| ###
| 10.2
| 9.81
| 9.84
| 257,250
| 2,573,786
| -2.6
| 20.0
| 82.0 |
2024-Aug-23 Fri
| ###
| ###
| 9.77
| ###
| 334,077
| ###
| ###
| 33.5
| ### |
2024-Aug-22 Thu
| 10.59
| 10.59
| ###
| ###
| ###
| ###
| ###
| 9.4
| 84.0 |
2024-Aug-21 Wed
| ###
| ###
| ###
| 10.46
| ###
| 6,237,150
| ###
| 71.5
| ### |
2024-Aug-20 Tue
| ###
| 11.54
| ###
| 10.55
| 1,343,384
| 14,683,187
| -5.6
| 7.8
| ### |
|
Enhanced    Basic Format Daily Prices for AD8    Bottom  |
Basic Prices for AD8
|
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 2025-02-09 09:39:51 thru 2025-02-09 09:39:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|