 |
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Sun 21-Feb-28 10:57:09 PM AEDT |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADG) ADTRANS GROUP LIMITED home page...
|
TOC    Company Info for ADG    Fundamental  |
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 .. Friday 26th February 2021 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
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
Ctr | Links | Date | News | Score |
1 | an | 2010-12-20 |   2021-02-23 18:38 GMT, Price Closed at $3.5
| -1 |
Price range $1.13 -> $5.3, for Dates 1996-Jul-01 Mon -> 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...
- 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
| 0.0 |
MAX
| ###
| 2,796,021
| ### | | |
|
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    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-02-28 22:57:09 thru 2021-02-28 22:57:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|