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

Currently Fri 21-Dec-03 08:52:48 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

(ADD) ADAVALE RESOURCES LIMITED home page...

     Prev Section TOC    Company Info for ADD    Fundamental Next Section
Listing Code ADD
Listing Name ADAVALE RESOURCES LIMITED
GICS Sector Energy
Company Listing ASX listed company as at Thu Dec 02 12:40:13 AEDT 2021
ISIN Name ADAVALE RESOURCE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADD1


Maximum Price date available .. Thursday 2nd December 2021
Latest price with VOLUME for ADD .. Thursday 2nd December 2021

ADD is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Dec 02 12:40:13 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ADD
DATE ### ### ### 2021-07-28 ###
SHARE PRICE 0.055 ### 0.056 0.058 0.089
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low ### ### 0.023 ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low ### ### 0.023 ### ###

     Prev Section Fundamental    News for ADD    Options Next Section

Score Company ADD for Ownership
CtrLinksDateNewsScore
1 an 2021-11-26  2021-11-28 01:24 GMT, Price
Closed at $0.047
2
Price range $0.001 -> $0.16, for Dates 2008-Mar-19 Wed -> 2021-Nov-26 Fri
 

     Prev Section News    Options owned by ADD    Warrants Next Section
No OPTIONS for company (ADD) ADAVALE RESOURCES LIMITED.
     Prev Section Options    Warrants owned by ADD    Charting Next Section
No Warrants for company (ADD) ADAVALE RESOURCES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ADD) ADAVALE RESOURCES 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 ### 1 0.0
MAX ### 41,881,843 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ADD

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


End of day Prices (Enhanced format),

last 120 Days for (ADD) ADAVALE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.009
2021-Dec-02 Thu 0.042 0.044 0.042 0.043 2,907,359 ### 2.4 88.9 -4.8
2021-Dec-01 Wed 0.0445 0.0445 0.043 0.043 427,370 ### -3.4 15.6 -4.8
2021-Nov-30 Tue 0.045 0.046 0.044 0.044 576,126 25,925 -2.2 18.1 -4.9
2021-Nov-29 Mon 0.044 0.044 ### 0.042 7,345,657 ### -4.5 ### ###
2021-Nov-26 Fri 0.049 0.049 0.047 0.047 474,223 ### -4.1 22.9 -5.2
2021-Nov-25 Thu 0.046 0.047 0.044 0.047 1,660,280 75,542 2.2 85.3 -5.2
2021-Nov-24 Wed 0.046 0.046 0.045 0.046 798,581 ### ### 71.2 ###
2021-Nov-23 Tue 0.045 0.047 0.045 0.047 ### ### 4.4 ### -5.2
2021-Nov-22 Mon 0.048 0.048 0.042 0.046 ### ### ### ### ###
2021-Nov-19 Fri ### ### 0.048 0.048 1,612,574 ### ### ### ###
2021-Nov-18 Thu 0.052 0.052 0.045 0.049 2,871,828 139,283 ### 6.1 -5.4
2021-Nov-17 Wed 0.052 0.052 0.051 0.052 1,015,674 ### ### 71.8 -5.8
2021-Nov-16 Tue 0.054 0.054 ### 0.051 ### ### -5.6 7.3 ###
2021-Nov-15 Mon 0.056 0.056 0.053 0.053 1,822,528 99,327 -5.4 6.6 -5.9
2021-Nov-12 Fri 0.055 0.056 0.054 0.056 2,201,023 121,056 ### ### -6.2
2021-Nov-11 Thu 0.056 0.057 0.055 0.055 ### 46,923 -1.8 ### ###
2021-Nov-10 Wed 0.058 0.059 0.055 0.055 2,979,520 ### -5.2 ### ###
2021-Nov-09 Tue 0.058 0.059 0.058 0.058 1,517,878 ### ### 68.1 -6.4
2021-Nov-08 Mon 0.058 0.059 0.056 0.057 2,794,550 160,686 -1.7 ### ###
2021-Nov-05 Fri 0.056 0.056 0.054 0.055 ### 40,277 -1.8 24.9 ###
2021-Nov-04 Thu 0.054 0.056 0.054 0.056 1,633,750 89,856 ### 90.1 -6.2
2021-Nov-03 Wed 0.055 0.056 0.053 0.053 ### ### ### 14.4 -5.9
2021-Nov-02 Tue 0.054 0.056 0.054 0.056 ### ### ### ### -6.2
2021-Nov-01 Mon 0.055 0.055 0.052 0.054 3,313,958 ### ### ### -6.0
2021-Oct-29 Fri 0.055 0.055 0.053 0.054 2,378,572 128,442 ### ### -6.0
2021-Oct-28 Thu 0.056 0.056 0.054 0.055 858,024 ### -1.8 28.3 ###
2021-Oct-27 Wed 0.057 0.057 0.055 0.055 4,497,141 ### ### ### ###
2021-Oct-26 Tue 0.059 0.059 0.057 0.057 ### ### ### ### ###
2021-Oct-25 Mon ### ### 0.058 0.059 ### 221,280 ### 26.1 -6.6
2021-Oct-22 Fri 0.058 ### 0.057 0.059 3,999,080 235,945 1.7 83.6 -6.6
2021-Oct-21 Thu 0.059 ### 0.057 0.057 ### 239,978 ### 15.9 ###
2021-Oct-20 Wed 0.059 ### 0.057 0.057 ### ### ### 12.8 ###
2021-Oct-19 Tue 0.058 0.059 0.057 0.059 ### 177,680 1.7 79.3 -6.6
2021-Oct-18 Mon 0.058 0.059 0.057 0.059 ### 129,183 1.7 ### -6.6
2021-Oct-15 Fri 0.057 0.058 0.056 0.057 ### ### ### 64.0 ###
2021-Oct-14 Thu ### ### 0.057 0.057 5,455,673 ### ### ### ###
2021-Oct-13 Wed ### ### 0.059 ### 4,615,648 279,246 -3.2 11.8 ###
2021-Oct-12 Tue 0.055 ### 0.055 0.059 ### ### 7.3 98.1 -6.6
2021-Oct-11 Mon 0.057 0.057 0.054 0.054 4,571,874 ### ### 5.8 -6.0
2021-Oct-08 Fri 0.056 0.058 0.056 0.056 3,327,620 189,674 ### ### -6.2
2021-Oct-07 Thu 0.056 0.058 0.056 0.057 3,456,352 ### 1.8 77.5 ###
2021-Oct-06 Wed 0.056 0.057 0.056 0.056 2,077,845 ### ### ### -6.2
2021-Oct-05 Tue 0.056 0.058 0.056 0.058 6,247,053 356,082 3.6 ### -6.4
2021-Oct-04 Mon ### ### ### ### 0 -7.2
2021-Oct-01 Fri ### ### ### ### 0 -7.2
2021-Sep-30 Thu ### ### ### ### 2,237,220 ### ### ### -7.2
2021-Sep-29 Wed ### ### ### ### 2,473,825 163,272 ### ### -7.2
2021-Sep-28 Tue ### ### ### ### ### 116,920 1.4 86.7 -7.8
2021-Sep-27 Mon 0.071 0.0725 ### ### 4,462,241 313,472 ### ### -7.8
2021-Sep-24 Fri 0.075 0.076 ### ### ### ### ### 3.9 -7.8
2021-Sep-23 Thu ### ### 0.074 0.075 41,881,843 3,518,074 -6.3 ### ###
2021-Sep-22 Wed ### ### ### ### ### ### -2.9 ### ###
2021-Sep-21 Tue 0.072 0.072 ### ### ### ### -5.6 ### -7.6
2021-Sep-20 Mon 0.077 0.077 0.072 0.073 ### ### ### 21.8 ###
2021-Sep-17 Fri 0.078 ### 0.072 0.079 ### ### 1.3 ### -8.8
2021-Sep-16 Thu ### 0.079 ### 0.077 ### 856,345 ### 98.0 -8.6
2021-Sep-15 Wed ### ### ### ### ### ### -4.3 ### -7.4
2021-Sep-14 Tue 0.073 0.074 ### ### 3,719,940 256,675 -5.5 ### ###
2021-Sep-13 Mon 0.057 ### 0.056 ### 13,308,387 838,428 ### ### -7.8
2021-Sep-10 Fri 0.056 0.056 0.054 0.054 753,181 41,424 -3.6 ### -6.0
2021-Sep-09 Thu 0.0575 0.0575 0.053 0.054 823,378 ### -6.1 ### -6.0
2021-Sep-08 Wed 0.057 0.057 0.056 0.057 ### ### ### 68.2 ###
2021-Sep-07 Tue 0.058 ### 0.057 0.057 ### ### -1.7 ### ###
2021-Sep-06 Mon 0.059 ### 0.058 0.058 974,828 58,489 ### ### -6.4
2021-Sep-03 Fri 0.055 ### 0.055 0.059 ### ### 7.3 ### -6.6
2021-Sep-02 Thu 0.055 0.055 0.053 0.055 867,950 ### ### 65.9 ###
2021-Sep-01 Wed 0.055 0.055 0.053 0.053 ### 47,372 ### 11.9 -5.9
2021-Aug-31 Tue 0.055 0.056 0.054 0.055 ### ### ### 62.4 ###
2021-Aug-30 Mon 0.057 0.058 0.055 0.056 ### 75,726 -1.8 ### -6.2
2021-Aug-27 Fri 0.055 0.056 0.054 0.056 ### ### ### ### -6.2
2021-Aug-26 Thu 0.054 0.056 0.054 0.056 825,147 45,383 ### 91.7 -6.2
2021-Aug-25 Wed 0.055 0.056 0.055 0.055 433,572 ### ### 62.3 ###
2021-Aug-24 Tue 0.058 0.058 0.055 0.055 596,675 ### -5.2 5.4 ###
2021-Aug-23 Mon 0.055 0.055 0.054 0.055 ### 32,986 ### ### ###
2021-Aug-20 Fri 0.055 0.055 0.054 0.054 367,181 ### ### 34.5 -6.0
2021-Aug-19 Thu 0.053 0.055 0.052 0.055 ### ### 3.8 ### ###
2021-Aug-18 Wed 0.054 0.056 0.053 0.053 ### 67,286 -1.9 ### -5.9
2021-Aug-17 Tue 0.058 0.058 0.054 0.054 1,256,126 70,343 ### 7.4 -6.0
2021-Aug-16 Mon ### ### 0.057 0.057 ### 51,143 -6.6 ### ###
2021-Aug-13 Fri ### ### 0.058 0.059 ### 99,341 ### ### -6.6
2021-Aug-12 Thu ### ### ### ### ### ### -4.7 ### -6.8
2021-Aug-11 Wed ### ### ### ### 1,855,848 ### ### 25.5 -7.0
2021-Aug-10 Tue ### 0.071 ### ### ### 145,720 -3.0 14.4 -7.2
2021-Aug-09 Mon ### 0.071 ### ### ### 58,942 -1.4 28.2 ###
2021-Aug-06 Fri ### ### ### ### 2,029,423 132,927 9.5 ### ###
2021-Aug-05 Thu 0.059 ### 0.059 ### ### 86,484 5.1 95.3 -6.9
2021-Aug-04 Wed ### ### 0.058 0.059 1,612,029 ### ### ### -6.6
2021-Aug-03 Tue 0.058 ### 0.058 ### ### ### 3.4 90.2 ###
2021-Aug-02 Mon 0.059 ### 0.057 0.057 ### 87,925 ### ### ###
2021-Jul-30 Fri ### ### 0.058 0.059 1,422,784 84,655 -3.3 ### -6.6
2021-Jul-29 Thu 0.059 ### 0.059 ### ### ### ### ### -6.8
2021-Jul-28 Wed 0.058 ### 0.058 0.059 1,138,642 67,179 1.7 86.7 -6.6
2021-Jul-27 Tue 0.059 ### 0.058 0.058 2,470,473 ### ### ### -6.4
2021-Jul-26 Mon 0.077 0.077 0.057 0.058 ### 1,257,241 -24.7 0.2 -6.4
2021-Jul-23 Fri 0.075 0.078 0.075 0.077 1,279,242 ### ### ### -8.6
2021-Jul-22 Thu 0.075 0.076 0.074 0.075 ### 90,788 ### ### ###
2021-Jul-21 Wed 0.075 0.077 0.075 0.075 1,362,620 103,559 ### ### ###
2021-Jul-20 Tue ### ### 0.073 0.073 ### 232,825 -8.8 1.8 ###
2021-Jul-19 Mon 0.083 0.083 0.081 0.081 ### ### ### 28.5 -9.0
2021-Jul-16 Fri 0.081 0.083 0.081 0.083 421,045 34,525 ### 82.8 -9.2
2021-Jul-15 Thu ### 0.082 0.079 0.082 938,287 ### ### ### ###
2021-Jul-14 Wed 0.086 0.086 0.078 0.079 ### 313,723 -8.1 2.0 -8.8
2021-Jul-13 Tue 0.088 0.088 0.086 0.086 ### 62,088 -2.3 17.3 -9.6
2021-Jul-12 Mon 0.088 0.088 0.085 0.087 1,222,176 ### ### 32.4 ###
2021-Jul-09 Fri 0.086 0.088 0.085 0.085 ### ### ### 32.2 -9.4
2021-Jul-08 Thu 0.089 ### 0.086 0.086 ### ### -3.4 12.8 -9.6
2021-Jul-07 Wed 0.082 ### 0.081 ### 2,358,677 ### 9.8 ### ###
2021-Jul-06 Tue 0.084 0.088 0.079 ### 2,565,389 ### ### 9.5 -8.9
2021-Jul-05 Mon 0.087 0.089 0.083 0.083 ### 175,376 ### 10.4 -9.2
2021-Jul-02 Fri ### ### 0.088 0.089 1,536,776 137,541 ### ### -9.9
2021-Jul-01 Thu 0.089 ### 0.089 0.089 361,586 32,542 ### 59.2 -9.9
2021-Jun-30 Wed ### ### 0.087 ### 2,432,848 218,956 2.2 ### -10.2
2021-Jun-29 Tue ### ### ### ### 1,283,379 ### -4.1 ### ###
2021-Jun-28 Mon ### ### ### ### 5,504,286 539,420 -5.2 ### -10.2
2021-Jun-25 Fri 0.089 ### 0.089 ### 1,712,544 ### ### 96.7 ###
2021-Jun-24 Thu 0.086 ### 0.083 0.089 ### ### 3.5 ### -9.9
2021-Jun-23 Wed 0.082 0.085 ### 0.085 ### 253,745 3.7 91.2 -9.4
2021-Jun-22 Tue 0.081 0.087 ### ### ### 209,270 ### 28.5 -8.9
2021-Jun-21 Mon 0.082 0.083 ### ### ### ### ### 29.6 -8.9
2021-Jun-18 Fri 0.077 0.086 0.077 0.085 2,033,876 ### ### 98.1 -9.4
     Prev Section Enhanced    Basic Format Daily Prices for ADD    Bottom Next Section
Basic Prices for ADD
     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 2021-12-03 08:52:48 thru 2021-12-03 08:52:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000