Various chartings for (ADD) ADAVALE RESOURCES 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  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ADD
|
Weekly    Format Enhanced Daily Prices for ADD    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ADD) ADAVALE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.004 |
2021-Jan-19 Tue
| 0.073
| ###
| 0.071
| ###
| ###
| 160,785
| 9.6
| ###
| -20.0 |
2021-Jan-18 Mon
| 0.072
| 0.075
| 0.071
| 0.072
| ###
| ###
| ###
| ###
| ### |
2021-Jan-15 Fri
| 0.071
| 0.073
| 0.071
| 0.071
| ###
| 48,125
| ###
| ###
| -17.8 |
2021-Jan-14 Thu
| 0.074
| 0.0745
| ###
| 0.071
| 1,818,782
| ###
| -4.1
| 9.7
| -17.8 |
2021-Jan-13 Wed
| 0.073
| ###
| 0.071
| 0.074
| ###
| 181,027
| 1.4
| 75.9
| -18.5 |
2021-Jan-12 Tue
| ###
| ###
| ###
| 0.075
| ###
| 567,825
| ###
| ###
| -18.8 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 2,813,528
| ###
| ###
| 87.0
| -16.8 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| ###
| 65,440
| ###
| ###
| -15.5 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 1,351,981
| 88,554
| -3.0
| 16.6
| -16.3 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -16.8 |
2021-Jan-05 Tue
| 0.053
| ###
| 0.053
| ###
| 5,825,941
| ###
| 17.0
| ###
| -15.5 |
2021-Jan-04 Mon
| 0.054
| 0.056
| 0.052
| 0.052
| ###
| 254,351
| ###
| 8.6
| ### |
2020-Dec-31 Thu
| ###
| 0.053
| 0.049
| 0.051
| ###
| 63,122
| ###
| ###
| -12.8 |
2020-Dec-30 Wed
| 0.049
| ###
| 0.049
| ###
| ###
| ###
| 2.0
| ###
| -12.5 |
2020-Dec-29 Tue
| ###
| 0.052
| 0.047
| ###
| ###
| ###
| ###
| 62.3
| -12.5 |
2020-Dec-24 Thu
| ###
| ###
| 0.047
| ###
| 403,089
| 19,549
| ###
| ###
| -12.5 |
2020-Dec-23 Wed
| 0.0485
| ###
| 0.0485
| 0.049
| 1,368,484
| ###
| ###
| 71.7
| -12.3 |
2020-Dec-22 Tue
| 0.047
| ###
| 0.047
| 0.049
| ###
| 65,849
| 4.3
| 94.3
| -12.3 |
2020-Dec-21 Mon
| 0.044
| 0.046
| 0.043
| 0.046
| ###
| 20,287
| 4.5
| ###
| -11.5 |
2020-Dec-18 Fri
| 0.047
| 0.047
| 0.044
| 0.046
| ###
| 14,928
| -2.1
| ###
| -11.5 |
2020-Dec-17 Thu
| 0.046
| 0.048
| 0.043
| 0.046
| 1,452,873
| ###
| ###
| 65.5
| -11.5 |
2020-Dec-16 Wed
| 0.045
| 0.048
| 0.045
| 0.046
| ###
| ###
| 2.2
| 85.3
| -11.5 |
2020-Dec-15 Tue
| ###
| ###
| 0.044
| 0.044
| ###
| ###
| ###
| ###
| ### |
2020-Dec-14 Mon
| 0.046
| 0.059
| 0.046
| ###
| ###
| 131,479
| ###
| 97.4
| -12.5 |
2020-Dec-11 Fri
| 0.049
| 0.049
| 0.045
| 0.046
| 6,976,428
| ###
| -6.1
| ###
| -11.5 |
2020-Dec-10 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| -12.8 |
2020-Dec-09 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| -12.8 |
2020-Dec-08 Tue
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| -12.8 |
2020-Dec-07 Mon
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| -12.8 |
2020-Dec-04 Fri
| ###
| 0.052
| ###
| 0.051
| ###
| ###
| ###
| 81.3
| -12.8 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -12.5 |
2020-Dec-02 Wed
| ###
| ###
| 0.049
| ###
| 331,750
| 16,421
| ###
| 70.3
| -12.5 |
2020-Dec-01 Tue
| 0.049
| 0.051
| 0.045
| 0.048
| ###
| ###
| -2.0
| ###
| ### |
2020-Nov-30 Mon
| 0.054
| 0.054
| 0.048
| 0.048
| ###
| 153,186
| ###
| 2.0
| ### |
2020-Nov-27 Fri
| 0.051
| 0.054
| 0.051
| 0.054
| ###
| ###
| 5.9
| ###
| -13.5 |
2020-Nov-26 Thu
| 0.052
| 0.052
| 0.051
| 0.051
| 1,142,744
| 58,851
| -1.9
| 22.2
| -12.8 |
2020-Nov-25 Wed
| 0.054
| 0.054
| ###
| 0.052
| ###
| ###
| ###
| ###
| ### |
2020-Nov-24 Tue
| 0.049
| 0.057
| 0.049
| 0.053
| 4,311,651
| ###
| ###
| 97.3
| -13.3 |
2020-Nov-23 Mon
| 0.048
| 0.051
| 0.048
| 0.049
| ###
| 208,682
| 2.1
| ###
| -12.3 |
2020-Nov-20 Fri
| ###
| 0.051
| 0.045
| 0.047
| 3,287,759
| ###
| ###
| 4.7
| -11.8 |
2020-Nov-19 Thu
| 0.049
| 0.052
| 0.046
| ###
| ###
| 354,686
| 2.0
| ###
| -12.5 |
2020-Nov-18 Wed
| 0.042
| 0.046
| 0.042
| 0.046
| ###
| ###
| 9.5
| 98.1
| -11.5 |
2020-Nov-17 Tue
| 0.045
| 0.046
| 0.042
| 0.043
| 5,787,948
| ###
| -4.4
| 12.6
| -10.8 |
2020-Nov-16 Mon
| 0.043
| 0.045
| 0.042
| 0.044
| ###
| 138,548
| 2.3
| ###
| ### |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -9.8 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 1,729,248
| ###
| -2.9
| ###
| -8.5 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 2,537,684
| 87,550
| ###
| 62.9
| -8.5 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 2,263,180
| 76,948
| ###
| ###
| -8.5 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 6.3
| 91.0
| -8.5 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| ###
| 84,326
| 6.5
| 93.9
| -8.3 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 366,220
| ###
| 3.2
| 88.1
| -8.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 1,381,580
| ###
| -3.1
| ###
| -7.8 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 1,678,352
| 52,028
| -6.3
| ###
| -7.5 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 1,589,555
| ###
| ###
| ###
| -8.3 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 77.4
| -8.3 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -8.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| ###
| -8.3 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 94.3
| -8.5 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| 3,477,775
| 113,027
| 6.5
| 96.3
| -8.3 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -8.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| ###
| 33,071
| ###
| ###
| -8.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 460,049
| ###
| ###
| 65.7
| -8.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -5.9
| ###
| -8.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 1,489,058
| ###
| ###
| ###
| -8.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 1,230,121
| ###
| 3.2
| 87.0
| -8.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| ###
| 9
| ###
| 67.6
| -8.3 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 831,955
| ###
| -3.1
| ###
| -7.8 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| 1,304,025
| 41,076
| -3.1
| 17.7
| -7.8 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| ###
| 39,941
| ###
| 13.7
| -8.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 3,630,355
| 117,986
| 3.1
| ###
| -8.3 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.5
| -7.8 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 683,826
| 21,540
| ###
| ###
| -7.8 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 1,736,686
| ###
| -3.1
| ###
| -7.8 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| ###
| -8.3 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 5.3
| -8.3 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 2,269,579
| ###
| ###
| 3.4
| -9.3 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 2,864,880
| ###
| 11.4
| ###
| -9.8 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 1,339,229
| ###
| ###
| ###
| -8.8 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| ###
| 154,220
| ###
| ###
| -8.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 3.1
| 85.0
| -8.3 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| ###
| 39,882
| -3.2
| ###
| -7.5 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 1,295,425
| 42,749
| ###
| 6.5
| -7.8 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| ###
| 43,659
| ###
| ###
| -7.5 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 1,961,085
| 66,676
| ###
| 3.9
| -8.3 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| ###
| 20,527
| -2.8
| 13.8
| -8.8 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 78.3
| -9.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| ###
| 15,488
| ###
| 61.3
| -8.8 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 2,604,354
| 92,454
| ###
| ###
| -8.8 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 197,275
| ###
| ###
| ###
| -8.8 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 1,923,743
| ###
| ###
| ###
| -8.8 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 4,195,548
| ###
| -2.8
| 21.1
| -8.8 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
| 1,828,345
| 61,249
| -2.9
| 17.7
| -8.5 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| ###
| 187,743
| 2.9
| ###
| -8.8 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 7,828,774
| ###
| 6.5
| ###
| -8.3 |
2020-Sep-04 Fri
| 0.027
| ###
| 0.027
| ###
| ###
| 1,125,329
| ###
| ###
| -7.5 |
2020-Sep-03 Thu
| 0.024
| 0.026
| 0.023
| 0.023
| 1,853,479
| ###
| ###
| ###
| -5.8 |
2020-Sep-02 Wed
| 0.027
| 0.028
| 0.025
| 0.026
| ###
| 42,243
| ###
| 15.2
| -6.5 |
2020-Sep-01 Tue
| 0.023
| 0.029
| 0.023
| 0.026
| ###
| 141,151
| 13.0
| 98.9
| -6.5 |
2020-Aug-31 Mon
| 0.026
| 0.027
| 0.022
| 0.023
| 3,562,258
| 87,275
| ###
| 2.4
| -5.8 |
2020-Aug-28 Fri
| 0.027
| ###
| 0.024
| 0.025
| ###
| 606,228
| ###
| ###
| -6.3 |
2020-Aug-27 Thu
| ###
| 0.029
| ###
| 0.027
| 28,842,573
| ###
| ###
| 99.9
| -6.8 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 99.2
| -4.5 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 7.1
| 95.9
| -3.8 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 1,465,525
| 21,250
| ###
| ###
| -3.5 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| ###
| 29,272
| ###
| 64.0
| -3.8 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| ###
| 36,786
| ###
| ###
| -3.5 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 3,788,784
| 47,359
| ###
| ###
| -3.3 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 94.7
| -3.3 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 1,487,859
| ###
| ###
| 3.5
| -3.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -7.1
| 2.8
| -3.3 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -3.5 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 4,798,577
| 69,579
| ###
| ###
| -3.5 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| ###
| 16,840
| ###
| ###
| -3.8 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 1,780,580
| 29,379
| 6.3
| ###
| -4.3 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 93.2
| -4.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 7.1
| ###
| -3.8 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 3.7
| -3.5 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| ###
| 17,324
| -6.3
| ###
| -3.8 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| ###
| 44,325
| ###
| 71.1
| -3.8 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
| ###
| 96,824
| -17.6
| 0.8
| -3.5 |
|
Enhanced    Basic Format Daily Prices for ADD    Bottom  |
Basic Prices for ADD
|
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 2021-01-20 01:32:48 thru 2021-01-20 01:32:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|