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
| ###
| 2,515,377
| ### | | |
|
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 -0.04 |
2023-Jun-02 Fri
| 9.57
| ###
| 9.27
| ###
| ###
| 733,074
| ###
| ###
| -232.8 |
2023-Jun-01 Thu
| 9.43
| 9.52
| ###
| 9.45
| 100,325
| ###
| ###
| 67.6
| -236.3 |
2023-May-31 Wed
| 9.85
| 9.85
| ###
| 9.43
| 102,749
| ###
| ###
| 12.4
| -235.8 |
2023-May-30 Tue
| ###
| ###
| 9.47
| 9.85
| ###
| ###
| ###
| 88.2
| -246.3 |
2023-May-29 Mon
| 9.48
| ###
| 9.41
| ###
| 412,350
| ###
| 1.4
| 80.1
| -240.3 |
2023-May-26 Fri
| 8.74
| ###
| 8.74
| 9.44
| ###
| ###
| ###
| 97.1
| ### |
2023-May-25 Thu
| 8.77
| 8.77
| ###
| 8.74
| 32,546
| ###
| -0.3
| ###
| -218.5 |
2023-May-24 Wed
| 8.85
| 8.85
| 8.57
| 8.78
| ###
| ###
| ###
| ###
| -219.5 |
2023-May-23 Tue
| ###
| ###
| 8.89
| ###
| 37,886
| ###
| ###
| ###
| -224.0 |
2023-May-22 Mon
| ###
| ###
| 8.85
| ###
| 27,825
| ###
| 0.2
| 78.2
| -226.3 |
2023-May-19 Fri
| 9
| ###
| ###
| ###
| ###
| ###
| 0.6
| 71.2
| -226.3 |
2023-May-18 Thu
| 9
| ###
| 8.79
| 8.85
| ###
| 730,453
| ###
| 23.0
| -221.3 |
2023-May-17 Wed
| ###
| ###
| 8.77
| ###
| 58,889
| 522,050
| ###
| ###
| -223.8 |
2023-May-16 Tue
| 8.86
| ###
| 8.78
| ###
| ###
| 566,045
| 0.5
| ###
| -222.5 |
2023-May-15 Mon
| ###
| ###
| 8.78
| 8.85
| ###
| ###
| ###
| ###
| -221.3 |
2023-May-12 Fri
| 8.75
| ###
| 8.75
| ###
| ###
| 698,682
| ###
| ###
| -222.5 |
2023-May-11 Thu
| 8.81
| ###
| 8.71
| 8.88
| 56,976
| 502,528
| ###
| 74.5
| -222.0 |
2023-May-10 Wed
| 8.73
| 8.86
| ###
| 8.81
| ###
| 580,928
| ###
| 75.7
| -220.3 |
2023-May-09 Tue
| 8.78
| ###
| ###
| 8.75
| ###
| 564,023
| -0.3
| ###
| -218.8 |
2023-May-08 Mon
| ###
| ###
| 8.55
| 8.82
| 106,051
| 925,825
| ###
| 28.9
| -220.5 |
2023-May-05 Fri
| ###
| 9.21
| 8.75
| 8.8
| ###
| ###
| -3.8
| 12.0
| -220.0 |
2023-May-04 Thu
| ###
| ###
| 8.86
| ###
| 160,576
| 1,461,241
| ###
| 85.4
| -228.8 |
2023-May-03 Wed
| 8.75
| ###
| ###
| ###
| ###
| ###
| ###
| 84.1
| -222.5 |
2023-May-02 Tue
| ###
| 8.85
| 8.55
| 8.82
| ###
| 1,045,879
| ###
| ###
| -220.5 |
2023-May-01 Mon
| 8.75
| 8.82
| 8.51
| 8.53
| 43,374
| ###
| ###
| 22.1
| -213.3 |
2023-Apr-28 Fri
| 8.7
| ###
| ###
| 8.75
| ###
| ###
| 0.6
| ###
| -218.8 |
2023-Apr-27 Thu
| ###
| 8.79
| 8.56
| ###
| 32,927
| 285,641
| ###
| ###
| -215.8 |
2023-Apr-26 Wed
| 8.8
| 8.81
| 8.52
| ###
| 28,825
| ###
| ###
| ###
| ### |
2023-Apr-24 Mon
| ###
| ###
| 8.56
| 8.81
| 38,443
| ###
| ###
| 30.9
| -220.3 |
2023-Apr-21 Fri
| ###
| ###
| 8.56
| ###
| ###
| 651,849
| ###
| 90.3
| -223.3 |
2023-Apr-20 Thu
| 8.58
| 8.76
| 8.58
| ###
| ###
| 722,540
| 0.4
| 75.0
| -215.3 |
2023-Apr-19 Wed
| ###
| 8.83
| 8.52
| 8.72
| 83,855
| 727,442
| ###
| 76.1
| ### |
2023-Apr-18 Tue
| 8.8
| 8.85
| ###
| 8.76
| 47,052
| ###
| -0.5
| 35.9
| ### |
2023-Apr-17 Mon
| ###
| ###
| 8.82
| ###
| ###
| ###
| ###
| 38.4
| -223.0 |
2023-Apr-14 Fri
| 8.81
| 9.26
| 8.81
| ###
| 149,571
| 1,351,373
| 1.5
| ###
| -223.5 |
2023-Apr-13 Thu
| 8.5
| 8.85
| 8.5
| 8.72
| ###
| 513,273
| 2.6
| 86.2
| ### |
2023-Apr-12 Wed
| 8.7
| ###
| ###
| 8.82
| 84,184
| 739,977
| 1.4
| 81.4
| -220.5 |
2023-Apr-11 Tue
| ###
| 8.75
| 8.58
| 8.7
| 60,942
| ###
| ###
| 74.3
| -217.5 |
2023-Apr-06 Thu
| 8.54
| 8.8
| 8.49
| 8.56
| 57,123
| 493,828
| ###
| ###
| ### |
2023-Apr-05 Wed
| ###
| 8.74
| 8.52
| ###
| ###
| 352,949
| -0.3
| 34.1
| ### |
2023-Apr-04 Tue
| ###
| ###
| 8.47
| ###
| ###
| 628,579
| ###
| 34.1
| ### |
2023-Apr-03 Mon
| ###
| 8.78
| 8.51
| 8.59
| 75,644
| 653,942
| ###
| 34.6
| -214.8 |
2023-Mar-31 Fri
| 8.77
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -216.3 |
2023-Mar-30 Thu
| 8.57
| 8.86
| 8.57
| 8.8
| ###
| ###
| 2.7
| ###
| -220.0 |
2023-Mar-29 Wed
| 8.76
| 8.78
| 8.49
| 8.51
| 91,848
| ###
| -2.9
| ###
| -212.8 |
2023-Mar-28 Tue
| 8.85
| ###
| 8.7
| 8.8
| 67,826
| ###
| ###
| ###
| -220.0 |
2023-Mar-27 Mon
| ###
| 8.88
| ###
| 8.86
| ###
| 840,224
| 2.4
| ###
| -221.5 |
2023-Mar-24 Fri
| ###
| ###
| 8.53
| ###
| ###
| ###
| -2.7
| ###
| -217.3 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| ###
| 398,256
| ###
| 35.9
| -223.0 |
2023-Mar-22 Wed
| ###
| ###
| 8.77
| ###
| 71,784
| 637,083
| 0.2
| ###
| -223.0 |
2023-Mar-21 Tue
| 8.5
| 8.88
| 8.5
| 8.88
| 98,982
| 860,153
| 4.5
| 91.2
| -222.0 |
2023-Mar-20 Mon
| 8.8
| 8.8
| 8.49
| 8.55
| ###
| ###
| -2.8
| ###
| -213.8 |
2023-Mar-17 Fri
| ###
| 8.87
| ###
| 8.83
| 140,441
| 1,226,752
| 1.7
| ###
| -220.8 |
2023-Mar-16 Thu
| ###
| ###
| 8.45
| ###
| 101,827
| 870,620
| ###
| 43.4
| -215.3 |
2023-Mar-15 Wed
| 8.7
| 8.79
| 8.57
| 8.58
| 68,421
| ###
| -1.4
| ###
| -214.5 |
2023-Mar-14 Tue
| 8.79
| 8.8
| 8.47
| 8.58
| ###
| ###
| -2.4
| 27.2
| -214.5 |
2023-Mar-13 Mon
| 8.7
| ###
| ###
| 8.84
| 117,389
| ###
| ###
| 84.4
| -221.0 |
2023-Mar-10 Fri
| 8.88
| ###
| 8.78
| 8.88
| 78,770
| 699,083
| ###
| 77.2
| -222.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
| ###
| 1,139,740
| 3.9
| 91.5
| -223.8 |
2023-Mar-08 Wed
| 8.7
| 8.76
| 8.43
| 8.7
| ###
| 1,408,729
| ###
| 71.9
| -217.5 |
2023-Mar-07 Tue
| ###
| 8.79
| 8.57
| 8.78
| 82,744
| ###
| 1.2
| ###
| -219.5 |
2023-Mar-06 Mon
| 8.74
| 8.8
| 8.59
| 8.59
| 110,043
| 956,823
| ###
| 26.6
| -214.8 |
2023-Mar-03 Fri
| ###
| 8.74
| ###
| 8.74
| 138,024
| 1,176,654
| ###
| 93.0
| -218.5 |
2023-Mar-02 Thu
| ###
| 8.48
| 8.27
| 8.46
| 99,882
| ###
| 1.9
| ###
| -211.5 |
2023-Mar-01 Wed
| 8.24
| ###
| ###
| ###
| ###
| ###
| 1.0
| ###
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| ###
| 626,954
| 3.7
| ###
| -207.8 |
2023-Feb-27 Mon
| 8.28
| 8.28
| ###
| ###
| 71,280
| 578,080
| ###
| ###
| -200.3 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| ###
| 635,841
| ###
| ###
| -208.3 |
2023-Feb-23 Thu
| 8.21
| 8.28
| 8
| ###
| ###
| ###
| -1.9
| ###
| -201.3 |
2023-Feb-22 Wed
| ###
| ###
| ###
| 8.25
| 70,170
| 569,429
| 1.2
| 78.8
| -206.3 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 71,927
| ###
| ###
| 32.5
| -202.5 |
2023-Feb-20 Mon
| ###
| ###
| ###
| 8.2
| 39,578
| ###
| ###
| 33.6
| ### |
2023-Feb-17 Fri
| ###
| 8.51
| 8.24
| 8.27
| 112,871
| ###
| -1.0
| 34.6
| -206.8 |
2023-Feb-16 Thu
| ###
| 8.52
| ###
| 8.47
| ###
| 1,066,550
| 4.8
| ###
| -211.8 |
2023-Feb-15 Wed
| ###
| ###
| 7.89
| ###
| 85,520
| ###
| ###
| ###
| ### |
2023-Feb-14 Tue
| ###
| ###
| ###
| 8
| 357,941
| ###
| 0.4
| ###
| ### |
2023-Feb-13 Mon
| 8
| 8.2
| ###
| 7.89
| ###
| ###
| -1.4
| 34.5
| -197.3 |
2023-Feb-10 Fri
| 7.2
| 7.28
| ###
| ###
| ###
| 1,117,150
| ###
| 40.0
| -179.3 |
2023-Feb-09 Thu
| 7.25
| ###
| ###
| 7.25
| ###
| 836,879
| ###
| 76.3
| -181.3 |
2023-Feb-08 Wed
| 7.4
| 7.45
| 7.23
| 7.29
| 129,282
| 948,929
| -1.5
| ###
| -182.3 |
2023-Feb-07 Tue
| 7.58
| ###
| 7.44
| 7.49
| ###
| ###
| -1.2
| ###
| -187.3 |
2023-Feb-06 Mon
| 7.8
| 7.81
| 7.51
| 7.71
| 97,126
| 743,985
| -1.2
| ###
| -192.8 |
2023-Feb-03 Fri
| 7.7
| ###
| ###
| 7.81
| ###
| ###
| 1.4
| ###
| -195.3 |
2023-Feb-02 Thu
| ###
| ###
| 7.27
| ###
| 165,822
| ###
| ###
| ###
| -191.5 |
2023-Feb-01 Wed
| ###
| ###
| 7.25
| 7.26
| ###
| 1,330,050
| -4.5
| 10.8
| -181.5 |
2023-Jan-31 Tue
| ###
| ###
| 7.53
| 7.57
| 133,057
| ###
| ###
| ###
| -189.3 |
2023-Jan-30 Mon
| ###
| 8.25
| ###
| ###
| 79,370
| 648,849
| ###
| ###
| -204.5 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 53,255
| 426,040
| ###
| ###
| -202.5 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 25,843
| 207,777
| 0.6
| ###
| -201.5 |
2023-Jan-24 Tue
| ###
| 8.2
| ###
| ###
| ###
| ###
| ###
| 28.5
| -201.5 |
2023-Jan-23 Mon
| ###
| 8.22
| ###
| ###
| ###
| ###
| 0.2
| ###
| -202.3 |
2023-Jan-20 Fri
| ###
| ###
| 8
| ###
| ###
| ###
| ###
| ###
| -201.3 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -1.2
| 26.6
| -201.8 |
2023-Jan-18 Wed
| ###
| 8.22
| ###
| ###
| 36,356
| ###
| 2.3
| 86.3
| -204.3 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 24.2
| -200.3 |
2023-Jan-16 Mon
| ###
| ###
| ###
| 8.2
| 26,822
| 221,549
| ###
| ###
| ### |
2023-Jan-13 Fri
| 8.28
| ###
| ###
| 8.22
| ###
| ###
| -0.7
| 25.9
| -205.5 |
2023-Jan-12 Thu
| ###
| ###
| ###
| 8.27
| ###
| 496,247
| ###
| 83.8
| -206.8 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.2
| ###
| ### |
2023-Jan-10 Tue
| ###
| 8.21
| 8
| 8
| ###
| 630,487
| -1.8
| 23.0
| ### |
2023-Jan-09 Mon
| ###
| ###
| 7.88
| ###
| ###
| ###
| 1.3
| ###
| ### |
2023-Jan-06 Fri
| ###
| ###
| 7.89
| ###
| 57,121
| 454,683
| 0.1
| ###
| ### |
2023-Jan-05 Thu
| 7.74
| ###
| 7.72
| ###
| ###
| ###
| 2.6
| 83.1
| -198.5 |
2023-Jan-04 Wed
| 7.85
| 7.85
| ###
| 7.72
| 26,653
| ###
| -1.7
| 17.1
| ### |
2023-Jan-03 Tue
| ###
| 7.75
| ###
| 7.75
| ###
| 383,552
| ###
| 95.5
| -193.8 |
2022-Dec-30 Fri
| ###
| ###
| ###
| 7.48
| ###
| 315,554
| ###
| ###
| -187.0 |
2022-Dec-29 Thu
| ###
| 7.48
| 7.23
| ###
| 115,647
| 850,583
| -0.3
| ###
| -184.0 |
2022-Dec-28 Wed
| 7.59
| ###
| 7.25
| 7.4
| 94,248
| ###
| ###
| 18.9
| -185.0 |
2022-Dec-23 Fri
| 7.8
| 7.83
| 7.53
| 7.59
| 42,353
| 325,271
| ###
| 14.3
| -189.8 |
2022-Dec-22 Thu
| 7.8
| ###
| 7.8
| 7.84
| 140,346
| ###
| ###
| ###
| ### |
2022-Dec-21 Wed
| 7.77
| ###
| 7.77
| 7.85
| ###
| ###
| ###
| ###
| -196.3 |
2022-Dec-20 Tue
| 7.77
| 7.87
| 7.72
| 7.8
| 104,521
| 814,741
| 0.4
| 84.4
| ### |
2022-Dec-19 Mon
| 7.73
| 7.87
| 7.71
| 7.87
| 25,456
| ###
| ###
| ###
| -196.8 |
2022-Dec-16 Fri
| 7.73
| ###
| ###
| 7.84
| 73,829
| ###
| 1.4
| 75.7
| ### |
2022-Dec-15 Thu
| 7.75
| ###
| ###
| ###
| 95,674
| 745,778
| 2.6
| ###
| -198.8 |
2022-Dec-14 Wed
| ###
| 7.76
| ###
| 7.75
| ###
| ###
| 1.0
| ###
| -193.8 |
2022-Dec-13 Tue
| 7.75
| 7.86
| ###
| ###
| ###
| 443,070
| ###
| ###
| -191.8 |
2022-Dec-12 Mon
| 7.7
| 7.75
| ###
| ###
| ###
| ###
| ###
| ###
| -192.3 |
2022-Dec-09 Fri
| 7.74
| 7.76
| ###
| 7.71
| 64,271
| ###
| -0.4
| ###
| -192.8 |
2022-Dec-08 Thu
| ###
| 7.84
| 7.59
| 7.74
| 123,524
| 952,987
| 1.4
| ###
| -193.5 |
|
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 2023-06-06 09:30:50 thru 2023-06-06 09:30:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|