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

Currently Thu 24-Dec-12 07:02:18 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

(ADB) ADELAIDE BANK LIMITED home page...

     Prev Section TOC    Company Info for ADB    Fundamental Next Section
Listing Code ADB
Listing Name ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name ADELAIDE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADB5


Maximum Price date available .. Wednesday 11th December 2024
Latest price with VOLUME for ADB .. Tuesday 20th November 2007

ADB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ADB
DATE ### 2020-09-29 ### 2008-01-25 2007-12-28 ###
SHARE PRICE 15.58 15.58 15.58
MARKET CAP ### ### ###
DIVIDEND YIELD ### ### ###
Price to Earnings (PE) Price/EPS 17.60054225 17.60054225 ###
Earnings/Share (EPS) 0.8852 0.8852 0.8852
EARNINGS YIELD% ### ### ###
DEBT EQUITY 0 0 4200.4
Net Tangible Assets (NTA) ### ### ###
DIV COVER 1.361846154 1.361846154 ###
SHARE PRICE NTA 2.752650177 2.752650177 2.75
CVGI
FRANK
DIVPS ### ### ###
52 WK HI LAST% 15.53273427 15.53273427 15.53
52 WK LO LAST% ### 22.27214377 22.27
ALLORDS DIVYIELD 4.44 3.73 3.58
DIV YIELD ALLORDS DIV YIELD ### ### 0.59
ALLORDS PE ### 13.78 14.25
PE ALLORDSPE 4.50054225 3.82054225 ###
EARNINGS YIELD BOND RATE ### ### ###
DIV YIELD BONDRATE ### ### -1.82
10 YEAR BOND YIELD ### 6.285 ###
AUD 0.8745 0.8756 0.88
ISSUED SHARES ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 16.51 16.51 16.51
LOWEST ### ### ###
DIVIDEND DATE EX ### ### ###
DIVIDEND DATE PAY ### ### ###
DIVIDEND AMOUNT ### ### ###
DIVIDEND FRANKING ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High 16.51 16.51 16.51
Year Low ### ### ###
Net Profit Margin% 0 0 0
Operating Margin% 0 0 0
Return on Avg Assets% 0 0 0
Return on Avg Equity% 0 0 0
No. Employees 0 0 0
52Week High 0 0 0
52Week Low 0 0 0

     Prev Section Fundamental    News for ADB    Options Next Section

Score Company ADB for Ownership
CtrLinksDateNewsScore

     Prev Section News    Options owned by ADB    Warrants Next Section
No OPTIONS for company (ADB) ADELAIDE BANK LIMITED.
     Prev Section Options    Warrants owned by ADB    Charting Next Section
No Warrants for company (ADB) ADELAIDE BANK LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ADB) ADELAIDE BANK 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 3.5 2,850 0.0
MAX ### 2,702,929 97.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ADB

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


End of day Prices (Enhanced format),

last 120 Days for (ADB) ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.8852
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue 0 0 0 0 0 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 0 0 0 0 0 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed 0 0 0 0 0 0.0
2008-Jan-22 Tue 0 0 0 0 0 0.0
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 0 0 0 0 0 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 0 0 0 0 0 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue ### 15.58 14.29 15.58 2,348,873 ### 9.0 ### ###
2007-Nov-19 Mon 14.4 14.42 14.26 14.42 606,947 ### ### ### ###
2007-Nov-16 Fri 14.26 14.42 14.25 14.25 ### 8,468,644 -0.1 ### 16.1
2007-Nov-15 Thu 14.5 14.5 14.26 ### ### 11,124,281 -0.8 31.2 16.2
2007-Nov-14 Wed 14.48 14.53 ### 14.45 544,755 ### ### ### 16.3
2007-Nov-13 Tue 14.24 14.25 ### ### ### ### -0.4 ### ###
2007-Nov-12 Mon ### 14.22 ### 14.2 ### ### ### ### ###
2007-Nov-09 Fri ### ### ### 14.25 130,676 ### -0.4 ### 16.1
2007-Nov-08 Thu 14.2 ### ### ### ### 5,868,127 ### ### 15.9
2007-Nov-07 Wed 14.55 ### 14.42 14.42 216,988 ### ### 27.8 ###
2007-Nov-06 Tue ### ### 14.42 14.42 ### ### ### ### ###
2007-Nov-05 Mon 14.82 14.85 ### 14.46 376,044 ### -2.4 29.8 16.3
2007-Nov-02 Fri 14.75 ### 14.7 ### 266,755 3,947,974 ### ### 16.8
2007-Nov-01 Thu 14.87 ### 14.78 ### 409,072 6,091,082 0.9 ### 16.9
2007-Oct-31 Wed 14.83 14.87 ### ### ### 5,052,949 -1.1 ### 16.6
2007-Oct-30 Tue 14.77 14.83 14.73 14.8 188,221 ### ### 68.8 ###
2007-Oct-29 Mon 14.76 14.85 ### 14.7 191,772 ### ### 34.6 ###
2007-Oct-26 Fri ### 14.76 ### 14.76 225,022 3,305,573 0.7 ### 16.7
2007-Oct-25 Thu 14.75 14.88 14.4 ### 268,440 ### ### 32.0 ###
2007-Oct-24 Wed 14.51 14.76 14.51 ### 422,174 ### ### ### ###
2007-Oct-23 Tue 14.4 ### ### 14.5 175,448 ### ### 66.1 ###
2007-Oct-22 Mon 14.45 14.54 14.26 ### ### ### ### ### ###
2007-Oct-19 Fri 14.72 14.72 14.52 ### 227,587 3,327,321 ### ### ###
2007-Oct-18 Thu 14.8 14.82 ### ### 317,727 ### ### 24.4 ###
2007-Oct-17 Wed ### ### 14.51 14.55 447,780 6,640,577 -3.6 10.1 ###
2007-Oct-16 Tue ### 15.2 ### ### ### 10,307,429 ### 71.2 17.0
2007-Oct-15 Mon ### ### ### ### 534,642 8,016,956 ### ### 16.9
2007-Oct-12 Fri ### ### 14.86 ### ### 7,917,921 ### 66.9 ###
2007-Oct-11 Thu 14.76 ### 14.73 ### 229,245 3,403,142 1.1 71.7 16.9
2007-Oct-10 Wed 14.7 14.79 14.59 14.79 299,947 4,406,221 ### 71.0 16.7
2007-Oct-09 Tue 14.54 14.75 14.5 ### 348,922 5,102,984 ### ### ###
2007-Oct-08 Mon 14.73 14.73 14.47 14.54 ### 6,930,050 ### 23.7 16.4
2007-Oct-05 Fri 14.45 14.74 ### 14.73 ### 5,189,549 ### 79.2 ###
2007-Oct-04 Thu ### 14.43 14.28 14.4 ### 3,110,254 0.3 ### 16.3
2007-Oct-03 Wed 14.4 14.48 ### ### 411,873 ### -0.3 ### 16.2
2007-Oct-02 Tue 14.42 14.46 ### 14.4 475,771 6,841,586 ### ### 16.3
2007-Oct-01 Mon ### 14.42 14.26 14.27 ### 4,365,225 -0.5 ### ###
2007-Sep-28 Fri 14.28 ### ### ### ### ### -1.1 22.4 16.0
2007-Sep-27 Thu ### 14.44 14.25 ### ### ### ### 61.8 16.2
2007-Sep-26 Wed ### ### 14.22 14.25 ### ### -0.6 25.4 16.1
2007-Sep-25 Tue 14.4 14.4 14.24 ### ### 5,994,380 -0.6 ### 16.2
2007-Sep-24 Mon 14.28 14.47 14.21 ### 567,386 ### ### ### 16.2
2007-Sep-21 Fri 14.22 ### ### 14.24 324,855 4,622,686 0.1 ### ###
2007-Sep-20 Thu ### ### 14.22 14.4 1,110,989 ### -3.4 11.2 16.3
2007-Sep-19 Wed 14.4 ### ### ### ### 24,702,852 ### ### 16.5
2007-Sep-18 Tue 14.77 14.77 13.55 13.71 ### ### -7.2 3.0 15.5
2007-Sep-17 Mon ### ### 14.74 14.74 1,025,974 ### -4.0 ### ###
2007-Sep-14 Fri 15.7 15.81 ### 15.7 447,929 ### ### ### ###
2007-Sep-13 Thu ### ### ### ### 361,476 ### ### ### 17.6
2007-Sep-12 Wed 15.89 ### 15.73 15.8 ### 5,458,289 ### ### ###
2007-Sep-11 Tue 15.87 15.87 15.7 15.8 300,671 ### -0.4 ### ###
2007-Sep-10 Mon 15.7 15.85 ### 15.73 ### 3,557,783 ### ### 17.8
2007-Sep-07 Fri 15.88 ### 15.75 ### 100,142 1,588,752 ### ### 18.1
2007-Sep-06 Thu 15.71 15.87 ### 15.75 ### ### 0.3 67.7 17.8
2007-Sep-05 Wed ### ### ### 15.84 ### ### ### 80.9 17.9
2007-Sep-04 Tue ### 15.72 15.55 ### ### ### ### ### ###
2007-Sep-03 Mon ### 15.77 15.55 ### 253,483 3,969,543 -0.4 ### ###
2007-Aug-31 Fri 15.4 ### ### ### ### 7,981,942 ### 65.6 ###
2007-Aug-30 Thu ### 15.8 ### 15.4 ### ### -1.3 27.9 17.4
2007-Aug-29 Wed 15.45 15.5 15.25 15.45 ### ### ### 60.0 ###
2007-Aug-28 Tue ### 15.83 ### ### 261,256 ### ### 34.9 ###
2007-Aug-27 Mon ### ### 15.51 ### 537,644 8,454,451 ### 21.9 17.7
     Prev Section Enhanced    Basic Format Daily Prices for ADB    Bottom Next Section
Basic Prices for ADB
     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 2024-12-12 07:02:18 thru 2024-12-12 07:02:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000