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
| ###
| ### | | |
|
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 0.2 |
2024-Mar-18 Mon
| ###
| ###
| 21.52
| ###
| ###
| 6,147,155
| -4.6
| 12.4
| ### |
2024-Mar-15 Fri
| ###
| 23.51
| 22.55
| ###
| ###
| 74,534,084
| 1.7
| 80.0
| 116.6 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 213,355
| 4,873,028
| 0.1
| 69.9
| 113.4 |
2024-Mar-13 Wed
| 22.83
| ###
| 22.53
| 23
| ###
| 7,504,152
| 0.7
| ###
| ### |
2024-Mar-12 Tue
| ###
| 22.925
| 22.29
| 22.51
| 197,556
| 4,466,247
| ###
| 72.8
| 112.6 |
2024-Mar-11 Mon
| 22.58
| 22.83
| ###
| ###
| ###
| ###
| ###
| ###
| 111.7 |
2024-Mar-08 Fri
| 21.8
| 22.7
| ###
| 22.58
| 228,251
| ###
| 3.6
| 89.1
| ### |
2024-Mar-07 Thu
| 21.48
| 21.82
| 21.26
| 21.71
| ###
| 5,369,125
| 1.1
| 74.7
| 108.6 |
2024-Mar-06 Wed
| ###
| 21.7
| ###
| 21.48
| ###
| ###
| ###
| ###
| 107.4 |
2024-Mar-05 Tue
| 21.44
| ###
| ###
| ###
| ###
| 10,146,444
| -0.7
| 32.4
| 106.5 |
2024-Mar-04 Mon
| 21.5
| ###
| 21.22
| 21.72
| ###
| ###
| 1.0
| ###
| ### |
2024-Mar-01 Fri
| ###
| ###
| 21.51
| 21.52
| ###
| ###
| -7.0
| ###
| ### |
2024-Feb-29 Thu
| 21.8
| 23.48
| ###
| ###
| ###
| 11,998,148
| ###
| ###
| ### |
2024-Feb-28 Wed
| ###
| 21.78
| 21.4
| 21.78
| ###
| 4,723,028
| ###
| 72.4
| ### |
2024-Feb-27 Tue
| 21.58
| ###
| ###
| 21.84
| ###
| 4,595,853
| ###
| ###
| 109.2 |
2024-Feb-26 Mon
| 21.2
| 21.52
| ###
| 21.42
| ###
| 4,135,343
| ###
| 79.0
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| ###
| 6,429,429
| ###
| ###
| 106.5 |
2024-Feb-22 Thu
| ###
| ###
| 20.26
| 20.53
| 157,646
| 3,224,648
| 1.0
| 75.7
| ### |
2024-Feb-21 Wed
| 20.5
| 20.83
| ###
| ###
| 439,551
| ###
| ###
| ###
| 101.9 |
2024-Feb-20 Tue
| ###
| ###
| ###
| 20.48
| ###
| 4,562,555
| ###
| ###
| 102.4 |
2024-Feb-19 Mon
| ###
| 20.84
| 20.2
| 20.4
| 160,829
| ###
| -1.4
| ###
| ### |
2024-Feb-16 Fri
| 20.42
| ###
| 20.25
| ###
| ###
| 7,708,955
| 1.1
| 74.2
| 103.2 |
2024-Feb-15 Thu
| 19.8
| 20.76
| 19.7
| ###
| 400,088
| 8,093,780
| 2.0
| 81.7
| ### |
2024-Feb-14 Wed
| ###
| 19.74
| 18.82
| 19.46
| ###
| 12,179,426
| 2.4
| ###
| ### |
2024-Feb-13 Tue
| 19.79
| 20
| ###
| 19.26
| ###
| 17,205,378
| -2.7
| 17.8
| ### |
2024-Feb-12 Mon
| ###
| 19.49
| ###
| ###
| 881,082
| 16,352,881
| 7.4
| 95.9
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 332,256
| 5,176,548
| ###
| 93.0
| ### |
2024-Feb-08 Thu
| 15.46
| ###
| ###
| ###
| ###
| ###
| -1.7
| ###
| ### |
2024-Feb-07 Wed
| ###
| ###
| 14.81
| ###
| 301,748
| 4,553,377
| ###
| ###
| 75.8 |
2024-Feb-06 Tue
| 15.44
| ###
| ###
| 15.24
| ###
| 4,649,547
| ###
| ###
| 76.2 |
2024-Feb-05 Mon
| 15.8
| ###
| 15.52
| 15.55
| 229,776
| ###
| -1.6
| 29.3
| 77.8 |
2024-Feb-02 Fri
| 16.21
| ###
| ###
| ###
| 189,745
| 3,060,586
| ###
| 25.0
| 80.6 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.9
| 33.5
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| 16.51
| 355,543
| ###
| ###
| ###
| 82.6 |
2024-Jan-30 Tue
| ###
| 17.385
| ###
| 17.29
| ###
| ###
| ###
| ###
| 86.5 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 159,242
| 2,691,986
| ###
| 32.9
| 85.2 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| ###
| 1,423,343
| ###
| 23.2
| ### |
2024-Jan-24 Wed
| ###
| ###
| ###
| 17.27
| 178,573
| 3,059,848
| -0.6
| 28.0
| ### |
2024-Jan-23 Tue
| 17.29
| 17.41
| ###
| ###
| 499,952
| 8,629,171
| ###
| ###
| 86.9 |
2024-Jan-22 Mon
| ###
| ###
| ###
| 17.28
| 185,923
| 3,235,989
| -2.0
| 28.1
| 86.4 |
2024-Jan-19 Fri
| 17.45
| 17.5
| 17.23
| 17.43
| ###
| ###
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| 17.24
| ###
| ###
| ###
| 2,635,078
| 0.9
| ###
| 85.3 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 41.9
| 85.6 |
2024-Jan-16 Tue
| 17.28
| ###
| 16.855
| ###
| 264,142
| 4,510,885
| ###
| 30.0
| ### |
2024-Jan-15 Mon
| ###
| ###
| ###
| 17.54
| ###
| ###
| ###
| ###
| 87.7 |
2024-Jan-12 Fri
| 17.42
| 17.74
| ###
| 17.74
| ###
| ###
| ###
| 82.9
| 88.7 |
2024-Jan-11 Thu
| ###
| 17.56
| ###
| 17.45
| ###
| 3,589,057
| ###
| ###
| 87.3 |
2024-Jan-10 Wed
| 16.85
| ###
| 16.76
| ###
| ###
| ###
| 1.5
| 80.4
| 85.5 |
2024-Jan-09 Tue
| ###
| 16.82
| ###
| 16.82
| ###
| 3,067,077
| 2.7
| 88.6
| ### |
2024-Jan-08 Mon
| ###
| 16.47
| 15.87
| 16.25
| 386,186
| 6,244,627
| ###
| ###
| 81.3 |
2024-Jan-05 Fri
| 16.52
| ###
| 16.175
| 16.27
| 236,453
| 3,874,873
| ###
| 23.1
| ### |
2024-Jan-04 Thu
| ###
| 16.44
| 15.45
| 16.44
| 119,140
| 1,899,687
| 5.0
| ###
| 82.2 |
2024-Jan-03 Wed
| ###
| ###
| ###
| 15.7
| ###
| 1,604,648
| -1.9
| ###
| 78.5 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 72,425
| 1,171,474
| ###
| 25.6
| 80.9 |
2023-Dec-29 Fri
| 16.25
| 16.44
| ###
| ###
| ###
| ###
| ###
| 27.5
| ### |
2023-Dec-28 Thu
| 16.21
| 16.4
| ###
| ###
| ###
| 1,153,652
| 0.6
| 70.1
| 81.5 |
2023-Dec-27 Wed
| 15.85
| 16.225
| 15.72
| 16.22
| 116,153
| 1,855,253
| ###
| 81.8
| ### |
2023-Dec-22 Fri
| 15.86
| ###
| 15.56
| ###
| 77,648
| 1,223,344
| ###
| ###
| 79.6 |
2023-Dec-21 Thu
| ###
| ###
| ###
| 15.86
| 228,247
| 3,576,059
| ###
| ###
| ### |
2023-Dec-20 Wed
| 16.25
| ###
| ###
| ###
| 221,327
| ###
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| 16.22
| 15.4
| 16.2
| 176,429
| 2,789,342
| 3.6
| 86.9
| 81.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| 15.45
| 140,876
| 2,233,588
| -5.4
| 7.9
| 77.3 |
2023-Dec-15 Fri
| 16.27
| 16.5
| ###
| ###
| ###
| ###
| ###
| 29.5
| 80.9 |
2023-Dec-14 Thu
| 15.76
| ###
| 15.76
| 16.27
| ###
| ###
| ###
| 83.5
| ### |
2023-Dec-13 Wed
| 14.74
| ###
| 14.71
| 15.7
| ###
| 8,405,977
| ###
| ###
| 78.5 |
2023-Dec-12 Tue
| 14.5
| ###
| ###
| ###
| ###
| 3,947,185
| 3.2
| 90.5
| 74.9 |
2023-Dec-11 Mon
| ###
| 14.46
| ###
| ###
| 148,241
| ###
| ###
| ###
| ### |
2023-Dec-08 Fri
| 14.86
| 14.86
| ###
| 14.2
| ###
| 2,546,328
| -4.4
| ###
| 71.0 |
2023-Dec-07 Thu
| ###
| ###
| 14.74
| 14.81
| 88,140
| ###
| ###
| 27.6
| ### |
2023-Dec-06 Wed
| ###
| ###
| 14.56
| ###
| 223,554
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| ###
| 14.28
| ###
| 147,788
| ###
| ###
| ###
| 73.4 |
2023-Dec-04 Mon
| 14.74
| ###
| 14.5
| ###
| ###
| ###
| -1.0
| ###
| 73.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| 14.54
| 296,785
| ###
| -2.9
| ###
| 72.7 |
2023-Nov-30 Thu
| 14.78
| 15.45
| ###
| ###
| ###
| 37,954,883
| 1.3
| 77.3
| 74.9 |
2023-Nov-29 Wed
| 14.89
| 14.89
| ###
| 14.78
| 237,775
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 14.44
| 14.58
| ###
| ###
| -3.1
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| 14.82
| ###
| ###
| 3,288,749
| ###
| ###
| 75.0 |
2023-Nov-24 Fri
| 14.84
| ###
| ###
| ###
| 149,050
| ###
| 0.9
| 75.8
| 74.9 |
2023-Nov-23 Thu
| ###
| 15.2
| ###
| 14.84
| 247,922
| 3,701,475
| 1.2
| ###
| 74.2 |
2023-Nov-22 Wed
| 14.79
| ###
| 14.51
| 14.71
| 192,177
| ###
| -0.5
| 38.3
| 73.6 |
2023-Nov-21 Tue
| ###
| 15.25
| ###
| 14.72
| ###
| 3,200,173
| -2.4
| 16.8
| ### |
2023-Nov-20 Mon
| ###
| 15.25
| ###
| ###
| ###
| 3,823,677
| ###
| ###
| ### |
2023-Nov-17 Fri
| ###
| ###
| 14.5
| ###
| 219,984
| ###
| 2.1
| ###
| 74.5 |
2023-Nov-16 Thu
| ###
| 14.59
| 13.8
| 14.53
| ###
| 3,987,858
| 3.8
| ###
| ### |
2023-Nov-15 Wed
| ###
| 14.26
| ###
| ###
| 320,589
| ###
| ###
| 87.8
| 70.8 |
2023-Nov-14 Tue
| ###
| 13.55
| ###
| 13.55
| ###
| 2,116,121
| ###
| 87.1
| 67.8 |
2023-Nov-13 Mon
| ###
| ###
| ###
| 13.24
| ###
| ###
| ###
| 80.9
| 66.2 |
2023-Nov-10 Fri
| ###
| ###
| 12.88
| ###
| 83,926
| 1,091,877
| 1.0
| ###
| 65.3 |
2023-Nov-09 Thu
| ###
| 13.23
| 12.88
| ###
| 79,276
| 1,034,948
| ###
| ###
| ### |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| ###
| 65.8 |
2023-Nov-07 Tue
| ###
| ###
| 12.73
| ###
| 66,941
| ###
| 0.4
| ###
| ### |
2023-Nov-06 Mon
| 13.2
| ###
| ###
| 12.82
| 134,979
| 1,749,327
| -2.9
| ###
| ### |
2023-Nov-03 Fri
| 13.51
| ###
| 13.2
| 13.22
| 78,352
| ###
| -2.1
| 16.5
| ### |
2023-Nov-02 Thu
| 13.22
| ###
| ###
| ###
| ###
| 1,614,029
| 3.2
| ###
| 68.2 |
2023-Nov-01 Wed
| 12.54
| 13.24
| 12.54
| 13.22
| ###
| 1,626,743
| 5.4
| ###
| ### |
2023-Oct-31 Tue
| ###
| 13.26
| 12.48
| 12.52
| ###
| ###
| ###
| ###
| ### |
2023-Oct-30 Mon
| 12.71
| ###
| 12.4
| 12.88
| ###
| ###
| ###
| 79.0
| 64.4 |
2023-Oct-27 Fri
| 13.4
| 13.4
| 12.75
| 12.82
| 163,024
| ###
| -4.3
| 8.8
| ### |
2023-Oct-26 Thu
| ###
| 13.85
| 13.21
| ###
| ###
| ###
| -2.0
| ###
| ### |
2023-Oct-25 Wed
| 13.5
| 14.28
| 13.46
| 13.85
| ###
| 4,162,359
| ###
| ###
| 69.3 |
2023-Oct-24 Tue
| 13.74
| ###
| ###
| 13.52
| 286,841
| 3,859,445
| ###
| 20.9
| ### |
2023-Oct-23 Mon
| 13.74
| 13.74
| 13.52
| ###
| 111,356
| 1,517,782
| ###
| ###
| 68.4 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 13.79
| 147,127
| ###
| ###
| 22.5
| ### |
2023-Oct-19 Thu
| 13.49
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| 13.56
| 13.74
| 13.43
| 13.7
| ###
| ###
| ###
| ###
| 68.5 |
2023-Oct-17 Tue
| 13.26
| ###
| 13.26
| ###
| 171,655
| 2,307,043
| ###
| 88.1
| ### |
2023-Oct-16 Mon
| 13.43
| 13.43
| ###
| 13.26
| ###
| ###
| ###
| 33.2
| ### |
2023-Oct-13 Fri
| ###
| 13.89
| ###
| 13.46
| ###
| ###
| -1.2
| 26.9
| ### |
2023-Oct-12 Thu
| 13.45
| ###
| ###
| 13.84
| 235,854
| ###
| ###
| 88.1
| 69.2 |
2023-Oct-11 Wed
| 13.5
| 13.55
| 13.2
| ###
| ###
| 1,685,771
| -1.3
| 20.6
| ### |
2023-Oct-10 Tue
| 13.25
| 13.57
| 13.25
| 13.48
| ###
| 3,384,885
| ###
| 78.8
| 67.4 |
2023-Oct-09 Mon
| ###
| 13.48
| ###
| ###
| 160,078
| ###
| 0.4
| ###
| ### |
2023-Oct-06 Fri
| 13.28
| ###
| ###
| ###
| 110,555
| 1,459,878
| ###
| 28.5
| ### |
2023-Oct-05 Thu
| ###
| 13.44
| ###
| ###
| 104,575
| ###
| -0.1
| ###
| 66.7 |
2023-Oct-04 Wed
| ###
| 13.29
| ###
| 13.21
| ###
| 1,295,957
| 0.2
| ###
| ### |
2023-Oct-03 Tue
| ###
| 13.44
| ###
| ###
| ###
| 1,200,482
| ###
| 82.2
| ### |
2023-Oct-02 Mon
| ###
| 13.72
| 13.21
| 13.24
| 123,541
| 1,663,479
| ###
| 13.9
| 66.2 |
2023-Sep-29 Fri
| 13.59
| ###
| 13.42
| 13.53
| ###
| ###
| -0.4
| 28.4
| ### |
2023-Sep-28 Thu
| 13.76
| ###
| 13.55
| 13.59
| 193,050
| ###
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| 13.71
| 13.22
| ###
| 195,281
| 2,629,458
| ###
| 74.1
| 68.5 |
|
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 2024-03-19 18:13:41 thru 2024-03-19 18:13:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|