Various chartings for (ADH) ADAIRS 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
| ###
| 123
| 0.0 |
MAX
| ###
| 31,891,247
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ADH
|
Weekly    Format Enhanced Daily Prices for ADH    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ADH) ADAIRS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.213 |
2022-May-18 Wed
| 2.54
| ###
| 2.54
| 2.56
| 611,225
| ###
| 0.8
| 71.3
| 12.0 |
2022-May-17 Tue
| 2.52
| 2.56
| ###
| 2.52
| 700,172
| 1,769,684
| ###
| 64.5
| ### |
2022-May-16 Mon
| 2.5
| 2.59
| 2.5
| 2.53
| 589,459
| 1,500,173
| ###
| ###
| 11.9 |
2022-May-13 Fri
| 2.43
| 2.52
| 2.43
| 2.5
| ###
| ###
| 2.9
| ###
| 11.7 |
2022-May-12 Thu
| 2.5
| 2.52
| 2.42
| 2.42
| 632,422
| 1,562,082
| ###
| 31.5
| ### |
2022-May-11 Wed
| 2.48
| 2.545
| ###
| 2.53
| 889,743
| ###
| ###
| 77.9
| 11.9 |
2022-May-10 Tue
| 2.58
| 2.58
| 2.475
| 2.52
| 1,105,324
| ###
| -2.3
| 45.7
| ### |
2022-May-09 Mon
| 2.58
| 2.58
| 2.475
| 2.52
| 1,105,324
| ###
| -2.3
| 45.7
| ### |
2022-May-06 Fri
| 2.7
| 2.71
| 2.57
| 2.59
| ###
| ###
| -4.1
| 14.5
| ### |
2022-May-05 Thu
| 2.78
| 2.82
| 2.75
| 2.76
| 609,072
| ###
| ###
| ###
| 13.0 |
2022-May-04 Wed
| 2.79
| 2.79
| 2.75
| 2.76
| 525,778
| ###
| -1.1
| ###
| 13.0 |
2022-May-03 Tue
| 2.76
| 2.79
| 2.74
| 2.75
| 397,153
| 1,098,128
| ###
| 47.6
| ### |
2022-May-02 Mon
| 2.82
| 2.82
| 2.74
| 2.76
| ###
| ###
| -2.1
| ###
| 13.0 |
2022-Apr-29 Fri
| 2.85
| 2.89
| 2.825
| 2.84
| 384,420
| 1,098,480
| -0.4
| 33.0
| ### |
2022-Apr-28 Thu
| 2.8
| 2.83
| 2.78
| 2.83
| ###
| 1,339,979
| 1.1
| 75.8
| ### |
2022-Apr-27 Wed
| 2.83
| 2.83
| 2.77
| 2.79
| ###
| ###
| ###
| ###
| 13.1 |
2022-Apr-26 Tue
| 2.88
| 2.88
| 2.82
| 2.84
| ###
| 1,534,058
| -1.4
| ###
| ### |
2022-Apr-22 Fri
| 2.88
| ###
| 2.85
| 2.88
| ###
| 1,432,647
| ###
| 69.2
| ### |
2022-Apr-21 Thu
| ###
| ###
| 2.89
| 2.89
| 385,023
| 1,122,342
| ###
| ###
| 13.6 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| ###
| 2,421,684
| -0.7
| 40.8
| 13.8 |
2022-Apr-19 Tue
| 2.86
| 3
| 2.86
| ###
| ###
| ###
| ###
| ###
| 13.8 |
2022-Apr-14 Thu
| ###
| ###
| 2.84
| 2.85
| ###
| ###
| -1.7
| 22.7
| ### |
2022-Apr-13 Wed
| 2.83
| ###
| ###
| 2.85
| ###
| ###
| ###
| 64.8
| ### |
2022-Apr-12 Tue
| ###
| ###
| 2.8
| 2.81
| 1,219,028
| 3,474,229
| ###
| 21.7
| 13.2 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 667,629
| ###
| -2.0
| 31.3
| ### |
2022-Apr-08 Fri
| ###
| ###
| 2.87
| ###
| ###
| ###
| 1.0
| ###
| ### |
2022-Apr-07 Thu
| ###
| ###
| 2.86
| 2.86
| ###
| 2,623,525
| -3.1
| 19.7
| 13.4 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| ###
| 1,663,558
| -1.7
| ###
| 13.7 |
2022-Apr-05 Tue
| 3
| ###
| ###
| ###
| 627,656
| 1,889,244
| ###
| 38.3
| ### |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 694,582
| ###
| ###
| ###
| ### |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| ###
| 2,475,872
| ###
| ###
| ### |
2022-Mar-31 Thu
| 3
| ###
| ###
| 3
| ###
| 3,352,782
| ###
| ###
| 14.1 |
2022-Mar-30 Wed
| 2.85
| ###
| 2.84
| ###
| 1,704,742
| ###
| ###
| ###
| ### |
2022-Mar-29 Tue
| 2.82
| 2.88
| 2.8
| 2.84
| ###
| 3,236,188
| ###
| ###
| ### |
2022-Mar-28 Mon
| 2.82
| 2.83
| 2.77
| 2.79
| ###
| 2,269,657
| ###
| 41.0
| 13.1 |
2022-Mar-25 Fri
| 2.79
| ###
| 2.78
| 2.8
| 473,144
| 1,328,351
| 0.4
| 68.5
| 13.1 |
2022-Mar-24 Thu
| 2.83
| 2.84
| 2.78
| 2.79
| 999,828
| ###
| ###
| ###
| 13.1 |
2022-Mar-23 Wed
| 2.89
| ###
| 2.83
| 2.86
| ###
| ###
| ###
| ###
| 13.4 |
2022-Mar-22 Tue
| ###
| ###
| 2.87
| 2.87
| 659,284
| 1,908,627
| -1.4
| 24.9
| 13.5 |
2022-Mar-21 Mon
| ###
| ###
| 2.87
| ###
| 1,345,378
| 3,915,049
| ###
| ###
| ### |
2022-Mar-18 Fri
| 2.86
| ###
| 2.85
| ###
| ###
| 6,125,973
| 3.1
| 84.8
| ### |
2022-Mar-17 Thu
| 2.84
| ###
| 2.83
| 2.84
| 1,482,742
| ###
| ###
| ###
| ### |
2022-Mar-16 Wed
| 2.84
| 2.86
| 2.81
| 2.82
| 899,858
| ###
| ###
| 31.3
| ### |
2022-Mar-15 Tue
| 2.87
| ###
| 2.81
| 2.84
| 1,721,152
| ###
| -1.0
| ###
| ### |
2022-Mar-14 Mon
| 2.86
| ###
| 2.86
| ###
| 1,426,929
| 4,123,824
| ###
| 80.1
| ### |
2022-Mar-11 Fri
| ###
| ###
| 2.84
| 2.86
| 810,085
| ###
| -2.1
| 22.8
| 13.4 |
2022-Mar-10 Thu
| 2.79
| ###
| 2.78
| ###
| 1,978,688
| 5,659,047
| 3.9
| ###
| ### |
2022-Mar-09 Wed
| 2.71
| 2.8
| ###
| 2.76
| 1,937,073
| ###
| 1.8
| 70.3
| 13.0 |
2022-Mar-08 Tue
| 2.77
| 2.79
| ###
| ###
| ###
| ###
| -2.9
| 24.8
| ### |
2022-Mar-07 Mon
| ###
| ###
| 2.76
| 2.77
| 2,409,040
| 6,841,673
| -4.5
| ###
| 13.0 |
2022-Mar-04 Fri
| ###
| ###
| 2.86
| ###
| ###
| 3,805,348
| -2.4
| ###
| ### |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| ###
| 2,829,046
| 0.7
| 70.7
| 13.8 |
2022-Mar-02 Wed
| ###
| ###
| 2.86
| ###
| 888,043
| 2,570,884
| -0.7
| 32.5
| ### |
2022-Mar-01 Tue
| 2.86
| ###
| 2.81
| ###
| ###
| 3,568,484
| ###
| 77.6
| 13.8 |
2022-Feb-28 Mon
| ###
| ###
| 2.8
| 2.86
| 1,068,671
| 3,067,085
| -2.1
| ###
| 13.4 |
2022-Feb-25 Fri
| ###
| ###
| 2.83
| 2.87
| ###
| 4,114,150
| ###
| 21.0
| 13.5 |
2022-Feb-24 Thu
| 2.89
| ###
| 2.8
| 2.85
| 1,618,075
| ###
| -1.4
| ###
| ### |
2022-Feb-23 Wed
| 2.88
| ###
| 2.81
| ###
| 1,603,159
| 4,609,082
| 1.4
| ###
| 13.7 |
2022-Feb-22 Tue
| ###
| ###
| 2.84
| 2.85
| 2,003,429
| 5,809,944
| ###
| 38.7
| ### |
2022-Feb-21 Mon
| ###
| ###
| 2.885
| ###
| 2,775,555
| 8,305,848
| ###
| ###
| 13.7 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 749,579
| ###
| ###
| ###
| ### |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 837,724
| ###
| 0.6
| ###
| 14.7 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| ###
| 3,645,949
| ###
| ###
| ### |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.3
| 14.6 |
2022-Feb-14 Mon
| 3.2
| 3.22
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Feb-11 Fri
| 3.27
| 3.28
| ###
| ###
| 956,127
| 3,073,948
| -2.8
| ###
| ### |
2022-Feb-10 Thu
| 3.29
| ###
| 3.23
| 3.25
| 1,275,426
| ###
| ###
| ###
| 15.3 |
2022-Feb-09 Wed
| ###
| 3.325
| 3.23
| 3.27
| ###
| 3,162,259
| ###
| 27.4
| 15.4 |
2022-Feb-08 Tue
| ###
| ###
| 3.27
| 3.27
| 969,740
| 3,224,385
| -3.3
| ###
| 15.4 |
2022-Feb-07 Mon
| 3.25
| ###
| 3.21
| ###
| 866,626
| ###
| ###
| 77.1
| ### |
2022-Feb-04 Fri
| 3.22
| 3.27
| ###
| 3.25
| ###
| ###
| ###
| 66.2
| 15.3 |
2022-Feb-03 Thu
| 3.28
| ###
| 3.21
| 3.21
| ###
| ###
| ###
| ###
| ### |
2022-Feb-02 Wed
| ###
| 3.25
| ###
| 3.25
| ###
| ###
| 2.5
| ###
| 15.3 |
2022-Feb-01 Tue
| ###
| 3.23
| ###
| ###
| ###
| ###
| ###
| 75.6
| 14.8 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.7
| ###
| ### |
2022-Jan-28 Fri
| 2.82
| ###
| 2.82
| ###
| 3,175,072
| ###
| 6.0
| 90.0
| 14.0 |
2022-Jan-27 Thu
| ###
| ###
| 2.77
| 2.78
| ###
| 10,767,975
| -8.6
| ###
| ### |
2022-Jan-25 Tue
| ###
| ###
| 2.87
| ###
| 4,838,182
| 14,417,782
| ###
| 59.2
| 14.3 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| ###
| 30,062,626
| ###
| 0.6
| 14.0 |
2022-Jan-21 Fri
| ###
| ###
| 3.8
| 3.81
| ###
| 3,390,347
| -3.1
| ###
| 17.9 |
2022-Jan-20 Thu
| ###
| ###
| 3.88
| ###
| 842,382
| ###
| -0.8
| ###
| 18.5 |
2022-Jan-19 Wed
| 3.89
| ###
| 3.86
| ###
| 725,784
| 2,841,444
| 0.3
| ###
| ### |
2022-Jan-18 Tue
| 3.83
| ###
| 3.8
| ###
| 1,455,224
| 5,653,545
| 3.7
| ###
| 18.6 |
2022-Jan-17 Mon
| 3.86
| 3.86
| 3.77
| 3.8
| 371,325
| ###
| -1.6
| ###
| ### |
2022-Jan-14 Fri
| 3.75
| 3.85
| 3.73
| 3.84
| 972,859
| ###
| ###
| 84.5
| 18.0 |
2022-Jan-13 Thu
| 3.77
| 3.78
| ###
| 3.75
| 948,878
| ###
| ###
| ###
| 17.6 |
2022-Jan-12 Wed
| 3.79
| 3.84
| 3.77
| 3.79
| 579,546
| 2,205,172
| ###
| 64.8
| ### |
2022-Jan-11 Tue
| 3.85
| 3.85
| 3.75
| 3.75
| ###
| 3,899,624
| ###
| 17.9
| 17.6 |
2022-Jan-10 Mon
| ###
| ###
| 3.81
| 3.82
| 771,146
| ###
| ###
| ###
| 17.9 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| ###
| 2,063,827
| -0.8
| ###
| ### |
2022-Jan-06 Thu
| 4
| ###
| 3.87
| 3.88
| 922,347
| 3,634,047
| ###
| ###
| ### |
2022-Jan-05 Wed
| ###
| ###
| 4
| ###
| ###
| 2,138,683
| ###
| 70.5
| 19.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
| ###
| 2,774,242
| 0.2
| 57.9
| 19.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| 360,847
| 1,443,388
| ###
| ###
| ### |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 776,089
| 3,104,356
| -0.7
| ###
| ### |
2021-Dec-29 Wed
| 3.88
| ###
| 3.88
| ###
| 966,048
| 3,825,550
| 4.1
| ###
| 19.0 |
2021-Dec-24 Fri
| 3.8
| 3.88
| 3.79
| 3.87
| ###
| 1,764,126
| 1.8
| 79.9
| ### |
2021-Dec-23 Thu
| 3.85
| 3.86
| 3.77
| 3.77
| 429,850
| 1,639,877
| -2.1
| ###
| ### |
2021-Dec-22 Wed
| 3.85
| 3.85
| 3.79
| 3.84
| 551,221
| ###
| ###
| 34.1
| 18.0 |
2021-Dec-21 Tue
| 3.83
| 3.85
| 3.82
| 3.85
| ###
| ###
| 0.5
| ###
| 18.1 |
2021-Dec-20 Mon
| 3.84
| 3.85
| 3.785
| 3.81
| 396,941
| 1,515,322
| -0.8
| ###
| 17.9 |
2021-Dec-17 Fri
| ###
| ###
| 3.83
| 3.83
| 1,389,551
| ###
| ###
| 16.1
| ### |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| 40.4
| ### |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
| ###
| 6,686,859
| ###
| 40.3
| ### |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
| 975,243
| ###
| 0.3
| 70.2
| ### |
2021-Dec-13 Mon
| ###
| ###
| 3.88
| ###
| ###
| ###
| ###
| 35.1
| ### |
2021-Dec-10 Fri
| 3.77
| ###
| 3.77
| ###
| 2,141,551
| ###
| 5.0
| 93.3
| ### |
2021-Dec-09 Thu
| 3.75
| 3.77
| 3.7
| 3.75
| 1,080,226
| 4,034,644
| ###
| 69.3
| 17.6 |
2021-Dec-08 Wed
| ###
| 3.76
| ###
| 3.74
| ###
| 7,715,122
| ###
| 86.9
| 17.6 |
2021-Dec-07 Tue
| 3.51
| 3.58
| 3.47
| 3.57
| 1,154,581
| ###
| ###
| 77.3
| ### |
2021-Dec-06 Mon
| 3.53
| 3.55
| 3.43
| 3.47
| 1,203,059
| 4,198,675
| ###
| 47.4
| ### |
2021-Dec-03 Fri
| 3.57
| ###
| 3.49
| 3.52
| ###
| ###
| ###
| 33.6
| 16.5 |
2021-Dec-02 Thu
| ###
| ###
| 3.5
| 3.53
| 1,780,880
| 6,322,124
| -1.9
| ###
| 16.6 |
2021-Dec-01 Wed
| 3.59
| ###
| 3.5
| ###
| 1,650,689
| 5,876,452
| 0.3
| 73.1
| ### |
2021-Nov-30 Tue
| ###
| 3.76
| 3.56
| 3.59
| 2,519,686
| 9,222,050
| -2.4
| 17.0
| 16.9 |
2021-Nov-29 Mon
| 3.57
| ###
| 3.49
| ###
| 3,260,387
| 11,778,148
| ###
| ###
| 17.2 |
2021-Nov-26 Fri
| ###
| 3.78
| ###
| ###
| 3,582,677
| 13,220,078
| -0.3
| ###
| ### |
2021-Nov-25 Thu
| ###
| 3.82
| 3.53
| 3.56
| ###
| 13,613,427
| ###
| ###
| ### |
2021-Nov-24 Wed
| 3.4
| 3.44
| ###
| 3.42
| ###
| 2,679,626
| 0.6
| ###
| ### |
2021-Nov-23 Tue
| 3.52
| 3.55
| 3.41
| 3.45
| 914,520
| 3,182,529
| -2.0
| ###
| 16.2 |
|
Enhanced    Basic Format Daily Prices for ADH    Bottom  |
Basic Prices for ADH
|
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 2022-05-20 17:16:32 thru 2022-05-20 17:16:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|