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

Currently Wed 22-Sep-28 10:04:29 AM AEST

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

(ADG) ADTRANS GROUP LIMITED home page...

     Prev Section TOC    Company Info for ADG    Fundamental Next Section
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 27th September 2022
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
     Prev Section Company    Fundamental Data    News Next Section

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 3.6825 3.6825 3.6825 ### ###
52Week Low ### ### ### 2.45 2.4

     Prev Section Fundamental    News for ADG    Options Next Section

Score Company ADG for Ownership
CtrLinksDateNewsScore
1 an 2010-12-20  2022-09-17 14:05 GMT, Price
Closed at $3.5 		-1
Price range $1.13 -> $5.3, for Dates 1996-Jul-01 Mon -> 2010-Nov-12 Fri
 

     Prev Section News    Options owned by ADG    Warrants Next Section
No OPTIONS for company (ADG) ADTRANS GROUP LIMITED.
     Prev Section Options    Warrants owned by ADG    Charting Next Section
No Warrants for company (ADG) ADTRANS GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ADG) ADTRANS GROUP 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 ### 2,796,021 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ADG

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


End of day Prices (Enhanced format),

last 120 Days for (ADG) ADTRANS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(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
     Prev Section Enhanced    Basic Format Daily Prices for ADG    Bottom Next Section
Basic Prices for ADG
     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 2022-09-28 10:04:29 thru 2022-09-28 10:04:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000