(ADG) ADTRANS GROUP LIMITED home page

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently 2019-11-19 17:25:14 GMT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Fundamental
News
Options
Warrants
Charting
Ext_Verification
Limits
Weekly
Enhanced
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

(ADG) ADTRANS GROUP LIMITED home page...

TOC Company Info for ADG Fundamental

Company Details for (ADG) ADTRANS GROUP LIMITED

Listing Code	ADG
Listing Name	ADTRANS GROUP LIMITED
GICS Sector	Retailing
Company Listing	ASX listed company as at Tue Sep 21 18:51:08 EST 2010
ISIN Name	ADTRANS GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ADG4

Maximum Price date available .. Tuesday 19th November 2019
Latest price with VOLUME for ADG .. Friday 12th November 2010

ADG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Sep 21 18:51:08 EST 2010

Company Fundamental Data News

More Historic Detail for Company ADG

Fundamental Data for (ADG) ADTRANS GROUP LIMITED

DATE	2010-11-26	2010-10-29	2010-09-24	2010-08-27	###
SHARE PRICE	3.5	3.5	###	###	###
MARKET CAP	88,149,775	88,149,775	99987030.5	103513021.5	###
DIVIDEND YIELD	6.571428571	6.571428571	5.793450882	5.596107056	4.87
Price to Earnings (PE) Price/EPS	9.536784741	9.536784741	###	###	11.49
Earnings/Share (EPS)	36.7	36.7	36.7	###	###
EARNINGS YIELD%	10.48571429	10.48571429	###	###
DEBT EQUITY	###	###	###	###
Net Tangible Assets (NTA)	2.54	2.54	2.54	2.44
DIV COVER	1.595652174	1.595652174	1.595652174	1.613043478
SHARE PRICE NTA	1.377952756	1.377952756	1.562992126	1.68442623
CVGI
FRANK
DIVPS	23	23	23	23
52 WK HI LAST%	5.228571429	5.228571429	###	###
52 WK LO LAST%	25.91428571	25.91428571	30.73047859	###
ALLORDS DIVYIELD	###	3.74	3.82	###
DIV YIELD ALLORDS DIV YIELD	2.521428571	2.831428571	1.973450882	1.606107056
ALLORDS PE	###	16.44	###	15.24
PE ALLORDSPE	-5.593215259	-6.903215259	###	-4.161832884
EARNINGS YIELD BOND RATE	4.990714286	5.272714286	###	###
DIV YIELD BONDRATE	1.076428571	1.358428571	0.720950882	0.793607056
10 YEAR BOND YIELD	###	###	5.0725	4.8025
AUD	###	0.975	###	0.8874
ISSUED SHARES	25,185,650	25,185,650	25,185,650	25,185,650	###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST	3.6825	3.6825	3.6825	###
LOWEST	2.0742	###	1.7578	2
DIVIDEND DATE EX	###	###	###	###
DIVIDEND DATE PAY	###	###	###	###
DIVIDEND AMOUNT	###	###	###	###
DIVIDEND FRANKING	###	###	###	###
HIGHEST P
LOWEST P
STDEV
Year High	3.6825	3.6825	3.6825	###	###
Year Low	###	###	###	2.45	###
Net Profit Margin%					1.42
Operating Margin%					###
Return on Avg Assets%					4.79
Return on Avg Equity%					14.42
No. Employees					###
52Week High					###
52Week Low					2.4

Fundamental News for ADG Options

Score Company ADG for Ownership

News Details for (ADG) ADTRANS GROUP LIMITED

Ctr	Links	Date	News	Score
1	an	2010-12-20	^{2019-10-19 05:28 GMT,} Price Closed at $3.5	0
Price range $1.65 -> $5.3, for Dates 2003-Jan-02 Thu -> 2010-Nov-12 Fri

News Options owned by ADG Warrants

No OPTIONS for company (ADG) ADTRANS GROUP LIMITED.

Options Warrants owned by ADG Charting

No Warrants for company (ADG) ADTRANS GROUP LIMITED.

Warrants Price Charting Ext_Verification

Various chartings for (ADG) ADTRANS GROUP LIMITED:

OzSuper Charts...

Charting Verify using external resources Limits

Ext_Verification Limits (min and Max values) Weekly

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	###
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Weekly Price Summary Enhanced

Weekly summary for ADG

Weekly Format Enhanced Daily Prices for ADG Basic

End of day Prices (Enhanced format),

last 120 Days for (ADG) ADTRANS GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 36.7
2010-Dec-20 Mon	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-17 Fri	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-16 Thu	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-15 Wed	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-14 Tue	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-13 Mon	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-10 Fri	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-09 Thu	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-08 Wed	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-07 Tue	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-06 Mon	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-03 Fri	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-02 Thu	3.5	3.5	3.5	3.5	0				0.1
2010-Dec-01 Wed	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-30 Tue	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-29 Mon	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-26 Fri	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-25 Thu	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-24 Wed	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-23 Tue	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-22 Mon	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-19 Fri	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-18 Thu	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-17 Wed	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-16 Tue	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-15 Mon	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-12 Fri	3.5	3.5	3.5	3.5	250	875	###	###	0.1
2010-Nov-11 Thu	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-10 Wed	3.5	3.5	3.5	3.5	0				0.1
2010-Nov-09 Tue	3.49	3.5	3.49	3.5	###	18,174	0.3	71.3	0.1
2010-Nov-08 Mon	3.41	3.41	3.41	3.41	0				0.1
2010-Nov-05 Fri	3.41	3.41	3.41	3.41	240	###	###	65.9	0.1
2010-Nov-04 Thu	3.41	3.41	3.41	3.41	0				0.1
2010-Nov-03 Wed	3.41	3.41	3.41	3.41	###	18,755	###	67.1	0.1
2010-Nov-02 Tue	3.51	3.51	3.51	3.51	0				0.1
2010-Nov-01 Mon	3.51	3.51	3.51	3.51	###	###	###	65.3	0.1
2010-Oct-29 Fri	3.5	3.5	3.5	3.5	###	4,550	###	###	0.1
2010-Oct-28 Thu	3.55	3.55	3.5	3.51	###	###	-1.1	###	0.1
2010-Oct-27 Wed	###	###	###	###	###	###	0.2	78.4	0.1
2010-Oct-26 Tue	###	###	###	###	###	62,722	0.2	###	0.1
2010-Oct-25 Mon	###	###	###	###	###	###	1.5	71.6	###
2010-Oct-22 Fri	4	###	###	###	###	###	###	23.0	0.1
2010-Oct-21 Thu	###	###	###	###	###	23,820	###	69.5	0.1
2010-Oct-20 Wed	###	###	###	###	0				0.1
2010-Oct-19 Tue	###	###	###	###	###	29,775	###	###	0.1
2010-Oct-18 Mon	###	###	###	###	###	10,075	###	###	###
2010-Oct-15 Fri	4	4	###	###	5,523	21,953	-1.3	21.6	0.1
2010-Oct-14 Thu	4	4	4	4	5,250	###	###	###	###
2010-Oct-13 Wed	###	###	###	###	0				0.1
2010-Oct-12 Tue	###	###	###	###	0				0.1
2010-Oct-11 Mon	4	###	###	###	14,550	###	-1.3	###	0.1
2010-Oct-08 Fri	4	4	4	4	350	###	###	63.0	###
2010-Oct-07 Thu	4	4	4	4	###	###	###	65.8	###
2010-Oct-06 Wed	###	###	###	###	0				0.1
2010-Oct-05 Tue	###	###	###	###	0				0.1
2010-Oct-04 Mon	###	###	###	###	0				0.1
2010-Oct-01 Fri	###	###	###	###	0				0.1
2010-Sep-30 Thu	###	###	###	###	###	###	0.3	77.1	0.1
2010-Sep-29 Wed	###	###	###	###	###	2,372	###	74.4	0.1
2010-Sep-28 Tue	###	###	###	###	0				0.1
2010-Sep-27 Mon	###	###	###	###	###	###	###	###	0.1
2010-Sep-24 Fri	###	###	###	###	###	###	###	70.6	0.1
2010-Sep-23 Thu	###	###	###	###	3,750	14,943	0.3	69.8	0.1
2010-Sep-22 Wed	###	###	###	###	10,352	41,252	-0.3	31.1	0.1
2010-Sep-21 Tue	###	4	###	###	###	47,880	-0.3	42.0	0.1
2010-Sep-20 Mon	###	###	###	###	###	###	0.3	###	0.1
2010-Sep-17 Fri	4	4	4	4	###	###	###	62.0	###
2010-Sep-16 Thu	###	4	###	4	###	###	0.8	82.1	###
2010-Sep-15 Wed	###	###	###	###	0				0.1
2010-Sep-14 Tue	###	###	###	###	###	###	###	67.8	0.1
2010-Sep-13 Mon	###	###	###	###	###	19,056	###	###	0.1
2010-Sep-10 Fri	###	###	###	###	###	19,850	###	###	0.1
2010-Sep-09 Thu	###	###	###	###	###	###	###	###	0.1
2010-Sep-08 Wed	###	###	###	###	###	89,023	-0.5	###	###
2010-Sep-07 Tue	###	###	###	###	###	###	2.4	87.1	0.1
2010-Sep-06 Mon	###	###	###	###	###	39,425	###	63.6	###
2010-Sep-03 Fri	###	###	###	###	0				###
2010-Sep-02 Thu	###	###	###	###	###	12,270	###	71.8	###
2010-Sep-01 Wed	###	###	###	###	0				###
2010-Aug-31 Tue	###	###	###	###	1,184	4,842	###	71.5	###
2010-Aug-30 Mon	###	###	###	###	1,083	4,429	###	###	###
2010-Aug-27 Fri	###	###	###	###	0				###
2010-Aug-26 Thu	###	###	###	###	###	6,987	###	67.5	###
2010-Aug-25 Wed	###	###	###	###	###	87,449	0.2	###	###
2010-Aug-24 Tue	###	###	###	###	###	45,354	###	77.1	###
2010-Aug-23 Mon	###	###	###	###	###	###	-0.2	###	###
2010-Aug-20 Fri	###	###	###	###	###	25,321	###	###	###
2010-Aug-19 Thu	###	###	###	###	###	###	0.2	72.6	###
2010-Aug-18 Wed	###	###	###	###	0				###
2010-Aug-17 Tue	###	###	###	###	19,028	###	-0.2	24.6	###
2010-Aug-16 Mon	###	###	###	###	11,455	47,022	-0.2	27.7	###
2010-Aug-13 Fri	###	###	###	###	21,946	###	###	###	0.1
2010-Aug-12 Thu	###	###	###	###	###	94,972	###	70.9	###
2010-Aug-11 Wed	###	###	###	###	###	###	###	###	###
2010-Aug-10 Tue	###	###	###	###	17,846	###	###	###	###
2010-Aug-09 Mon	###	###	###	###	75,176	308,221	###	61.3	###
2010-Aug-06 Fri	###	###	###	###	###	###	0.2	67.7	###
2010-Aug-05 Thu	###	###	###	###	###	532,588	-0.7	###	###
2010-Aug-04 Wed	3.56	3.56	3.55	3.55	3,886	###	-0.3	32.0	###
2010-Aug-03 Tue	3.5	3.5	3.5	3.5	0				0.1
2010-Aug-02 Mon	3.5	3.5	3.5	3.5	0				0.1
2010-Jul-30 Fri	3.5	3.5	3.5	3.5	16,827	###	###	###	0.1
2010-Jul-29 Thu	3.4	3.4	3.4	3.4	7,386	###	###	67.8	0.1
2010-Jul-28 Wed	###	###	###	###	###	24,750	###	66.0	###
2010-Jul-27 Tue	###	###	###	###	180	###	###	###	###
2010-Jul-26 Mon	3.4	3.4	3.4	3.4	0				0.1
2010-Jul-23 Fri	3.4	3.4	3.4	3.4	0				0.1
2010-Jul-22 Thu	3.4	3.4	3.4	3.4	###	20,287	###	72.6	0.1
2010-Jul-21 Wed	###	###	###	###	1,423	4,425	###	72.5	0.1
2010-Jul-20 Tue	3.4	3.4	###	###	###	9,781	-8.5	1.8	0.1
2010-Jul-19 Mon	3.4	3.4	3.4	3.4	###	4,080	###	###	0.1
2010-Jul-16 Fri	3.5	3.5	3.5	3.5	0				0.1
2010-Jul-15 Thu	3.5	3.5	3.5	3.5	###	###	###	###	0.1
2010-Jul-14 Wed	3.5	3.5	3.5	3.5	###	###	###	64.7	0.1
2010-Jul-13 Tue	3.5	3.5	3.5	3.5	3,657	###	###	###	0.1
2010-Jul-12 Mon	3.5	3.5	3.5	3.5	2,873	10,055	###	###	0.1
2010-Jul-09 Fri	3.5	3.5	3.5	3.5	6,127	21,444	###	65.2	0.1
2010-Jul-08 Thu	3.5	3.5	3.5	3.5	3,222	11,277	###	70.4	0.1
2010-Jul-07 Wed	3.5	3.5	3.5	3.5	25,778	90,223	###	78.5	0.1
2010-Jul-06 Tue	3.5	3.5	3.5	3.5	###	8,372	###	###	0.1

Enhanced Basic Format Daily Prices for ADG Bottom

Basic Prices for ADG

Basic Bottom of Page

Page Table of Contents...

Company
Fundamental
News
Options
Warrants
Charting
Ext_Verification
Limits
Weekly
Enhanced
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Phrase Glossaries:

(ADG) ADTRANS GROUP LIMITED home page...

Company Details for (ADG) ADTRANS GROUP LIMITED

Fundamental Data for (ADG) ADTRANS GROUP LIMITED

News Details for (ADG) ADTRANS GROUP LIMITED

No OPTIONS for company (ADG) ADTRANS GROUP LIMITED.

No Warrants for company (ADG) ADTRANS GROUP LIMITED.

Various chartings for (ADG) ADTRANS GROUP LIMITED:

OzSuper Charts...

External verification links...

Company Name Search (ASIC)

Legend for Following Tables

Highs & Lows

Font Format Legend

End of day Prices (Enhanced format),

Page Table of Contents...

Company Fundamental News Options Warrants Charting Ext_Verification Limits Weekly Enhanced Basic Bottom

Fast company jump

Email...

Market Growth Summary:

Phrase Glossaries:

(ADG) ADTRANS GROUP LIMITED home page...

Company Details for (ADG) ADTRANS GROUP LIMITED

Fundamental Data for (ADG) ADTRANS GROUP LIMITED

News Details for (ADG) ADTRANS GROUP LIMITED

No OPTIONS for company (ADG) ADTRANS GROUP LIMITED.

No Warrants for company (ADG) ADTRANS GROUP LIMITED.

Various chartings for (ADG) ADTRANS GROUP LIMITED:

OzSuper Charts...

External verification links...

Company Name Search (ASIC)

Legend for Following Tables

Highs & Lows

Font Format Legend

End of day Prices (Enhanced format),

Company
Fundamental
News
Options
Warrants
Charting
Ext_Verification
Limits
Weekly
Enhanced
Basic
Bottom