eg: Prices for BHP
Page Table of Contents...
| ||
Fast company jump | ||
Email... | ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ADH) ADAIRS LIMITED home page...
TOC Company Info for ADH Fundamental 
| Listing Code | ADH |
| Listing Name | ADAIRS LIMITED |
| GICS Sector | Retailing |
| Company Listing | ASX listed company as at Sat Dec 14 20:56:08 AEDT 2019 |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 13th December 2019
Latest price with VOLUME for ADH .. Friday 13th December 2019
ADH is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Dec 14 20:56:08 AEDT 2019
Company Fundamental Data News More Historic Detail for Company ADH
| DATE | ### | 2019-10-24 | ### | 2019-09-25 | 2019-08-28 |
|---|---|---|---|---|---|
| SHARE PRICE | |||||
| MARKET CAP | ### | ### | ### | ### | ### |
| DIVIDEND YIELD | |||||
| Price to Earnings (PE) Price/EPS | 12.8 | ### | ### | 10.5 | 9.5 |
| Earnings/Share (EPS) | 0.179 | 0.179 | 0.184 | 0.179 | 0.179 |
| EARNINGS YIELD% | |||||
| DEBT EQUITY | |||||
| Net Tangible Assets (NTA) | |||||
| DIV COVER | |||||
| SHARE PRICE NTA | |||||
| CVGI | |||||
| FRANK | |||||
| DIVPS | |||||
| 52 WK HI LAST% | |||||
| 52 WK LO LAST% | |||||
| ALLORDS DIVYIELD | |||||
| DIV YIELD ALLORDS DIV YIELD | |||||
| ALLORDS PE | |||||
| PE ALLORDSPE | |||||
| EARNINGS YIELD BOND RATE | |||||
| DIV YIELD BONDRATE | |||||
| 10 YEAR BOND YIELD | |||||
| AUD | |||||
| ISSUED SHARES | ### | ### | ### | ### | ### |
| DMI | |||||
| RS I5 | |||||
| STOCH | |||||
| ADX | |||||
| MOV 10 | |||||
| MOV 40 | |||||
| STD 10 | |||||
| HIGHEST | |||||
| LOWEST | |||||
| DIVIDEND DATE EX | |||||
| DIVIDEND DATE PAY | |||||
| DIVIDEND AMOUNT | |||||
| DIVIDEND FRANKING | |||||
| HIGHEST P | |||||
| LOWEST P | |||||
| STDEV | |||||
| Year High | |||||
| Year Low | |||||
| Net Profit Margin% | |||||
| Operating Margin% | |||||
| Return on Avg Assets% | |||||
| Return on Avg Equity% | |||||
| No. Employees | |||||
| 52Week High | |||||
| 52Week Low |
Fundamental News for ADH Options Score Company ADH for Ownership
| Ctr | Links | Date | News | Score |
|---|---|---|---|---|
| 1 | an > | 2019-10-04 | 2019-10-07 21:34 GMT, Price Closed at $1.905 | -1 |
| Price range $0.56 -> $2.95, for Dates 2015-Jun-17 Wed -> 2019-Oct-04 Fri |
||||
| 2 | < an > | 2019-09-25 | 2019-09-04 20:52 GMT, Dividend Final Date Payable | 0 |
| Final Date Payable, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked |
||||
| 3 | < an > | 2019-09-11 | 2019-09-04 20:52 GMT, ex_Dividend Final Record Date | 0 |
| Final Record Date, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked |
||||
| 4 | < an > | 2019-09-10 | 2019-09-04 20:52 GMT, ex_Dividend Final Ex Dividend | 0 |
| Final Ex Dividend, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked |
||||
| 5 | < an > | 2019-04-17 | 2019-09-04 20:52 GMT, Dividend Interim Date Payable | 0 |
| Interim Date Payable, Dividend Amount: 6.5c 6.5C FRANKED @ 30% 100 %Percentage Franked |
||||
| 6 | < an > | 2019-04-03 | 2019-09-04 20:52 GMT, ex_Dividend Interim Record Date | 0 |
| Interim Record Date, Dividend Amount: 6.5c 6.5C FRANKED @ 30% 100 %Percentage Franked |
||||
| 7 | < an > | 2019-04-02 | 2019-09-04 20:52 GMT, ex_Dividend Interim Ex Dividend | 0 |
| Interim Ex Dividend, Dividend Amount: 6.5c 6.5C FRANKED @ 30% 100 %Percentage Franked |
||||
| 8 | < an > | 2018-09-26 | 2019-09-04 20:52 GMT, Dividend Final Date Payable | 0 |
| Final Date Payable, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked |
||||
| 9 | < an > | 2018-09-12 | 2019-09-04 20:52 GMT, ex_Dividend Final Record Date | 0 |
| Final Record Date, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked |
||||
| 10 | < an | 2018-09-11 | 2019-09-04 20:52 GMT, ex_Dividend Final Ex Dividend | 0 |
| Final Ex Dividend, Dividend Amount: 8c 8C FRANKED @ 30% 100 %Percentage Franked |
||||
News Options owned by ADH Warrants No OPTIONS for company (ADH) ADAIRS LIMITED.
Options Warrants owned by ADH Charting No Warrants for company (ADH) ADAIRS LIMITED.
Warrants Price Charting Ext_Verification Various chartings for (ADH) ADAIRS LIMITED:
- 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
- Charts for ADH, compared with All Ords (ASX)
- Max chart for ADH (float)
- BigCharts for ADH (BigCharts)
- Google stats for ADH (Google)
- Max chart for ADH, compared with All Ords (Yahoo)
- Detailed Technical Analysis for ADH (Yahoo)
- Financial Highlights for ADH (Reuters)
- Company Announcements, Last 6 months for ADH (ASX)
- Upcoming Company Events for ADH (Boardroom.Media)
Company Name Search (ASIC)
External verification links...
Ext_Verification Limits (min and Max values) Weekly
Legend for Following Tables
Highs & LowsType Price Volume RANK MIN 0.56 ### ### MAX ### 31,891,247 ###
(values are example only)
Font Format LegendType Price Volume Growth ### ### No Change ### ### Loss ### ### Limits Weekly Price Summary Enhanced
Weekly summary for ADH
Weekly Format Enhanced Daily Prices for ADH Basic
last 120 Days for (ADH) ADAIRS LIMITED
End of day Prices (Enhanced format),Date Open High Low Close Volume Volume $
(estimated)Growth% Rank% P/E
EPS
0.1792019-Dec-13 Fri ### ### 2.21 ### 778,947 ### ### 63.9 13.1 2019-Dec-12 Thu 2.4 2.4 ### ### 773,285 1,821,086 -2.1 ### 13.1 2019-Dec-11 Wed 2.46 2.52 ### ### ### ### -2.8 ### 13.4 2019-Dec-10 Tue 2.45 2.48 ### 2.44 ### ### ### ### ### 2019-Dec-09 Mon ### 2.5 2.325 2.45 ### ### 5.2 ### 13.7 2019-Dec-06 Fri 2.25 ### ### ### 1,154,750 ### 2.2 87.8 ### 2019-Dec-05 Thu 2.26 ### 2.24 2.28 ### ### 0.9 73.5 12.7 2019-Dec-04 Wed 2 2.2 2 ### 4,406,847 9,254,378 ### 98.3 ### 2019-Dec-03 Tue 1.785 1.79 1.76 1.775 194,486 ### ### ### ### 2019-Dec-02 Mon 1.82 ### 1.77 1.775 ### 548,158 -2.5 17.2 ### 2019-Nov-29 Fri 1.81 1.82 1.785 1.82 284,840 513,424 0.6 ### 10.2 2019-Nov-28 Thu 1.81 1.81 1.78 1.8 ### 316,941 -0.6 28.9 10.1 2019-Nov-27 Wed 1.82 1.82 ### 1.8 336,224 602,177 ### 24.3 10.1 2019-Nov-26 Tue 1.8 ### 1.775 1.825 ### ### 1.4 81.8 10.2 2019-Nov-25 Mon 1.8 ### 1.74 ### 369,350 654,672 0.3 ### ### 2019-Nov-22 Fri 1.76 1.8 1.755 1.78 ### ### ### ### 9.9 2019-Nov-21 Thu 1.79 ### 1.755 1.76 312,025 553,844 -1.7 ### 9.8 2019-Nov-20 Wed ### 1.81 1.77 1.79 ### 388,259 -0.3 ### ### 2019-Nov-19 Tue 1.84 1.845 1.8 1.8 251,352 458,089 -2.2 18.1 10.1 2019-Nov-18 Mon ### ### 1.8 1.85 399,270 ### ### ### 10.3 2019-Nov-15 Fri 1.79 1.8 1.785 1.785 ### 205,655 -0.3 29.3 10.0 2019-Nov-14 Thu 1.82 1.82 1.76 1.78 ### 655,388 ### ### 9.9 2019-Nov-13 Wed 1.83 1.875 1.81 1.84 201,644 371,529 0.5 80.7 ### 2019-Nov-12 Tue 1.8 ### 1.79 1.825 250,753 454,489 1.4 85.0 10.2 2019-Nov-11 Mon 1.79 ### 1.775 1.79 ### ### ### ### ### 2019-Nov-08 Fri 1.78 1.785 1.76 1.77 ### 246,623 ### ### 9.9 2019-Nov-07 Thu 1.77 1.79 1.77 1.79 57,258 ### ### ### ### 2019-Nov-06 Wed 1.77 1.79 ### 1.77 ### ### ### ### 9.9 2019-Nov-05 Tue 1.81 ### 1.77 1.77 ### 252,923 ### ### 9.9 2019-Nov-04 Mon 1.81 1.83 1.8 1.82 ### 361,724 0.6 ### 10.2 2019-Nov-01 Fri 1.775 1.82 1.775 ### 195,152 350,785 ### ### ### 2019-Oct-31 Thu 1.78 1.81 ### 1.775 267,871 ### -0.3 ### ### 2019-Oct-30 Wed 1.77 ### ### 1.78 120,771 214,972 ### 78.5 9.9 2019-Oct-29 Tue 1.8 1.81 ### 1.775 3,431,947 6,035,078 -1.4 24.2 ### 2019-Oct-28 Mon 1.79 1.825 1.78 ### ### 653,959 ### 80.0 ### 2019-Oct-25 Fri 1.82 1.83 1.755 1.775 362,359 649,528 -2.5 13.8 ### 2019-Oct-24 Thu 1.77 ### ### 1.8 321,625 ### ### 86.4 10.1 2019-Oct-23 Wed 1.81 1.81 1.77 1.81 115,542 206,820 ### ### ### 2019-Oct-22 Tue 1.85 1.85 1.785 1.8 182,655 331,975 ### ### 10.1 2019-Oct-21 Mon 1.85 1.875 ### ### ### 563,074 ### ### ### 2019-Oct-18 Fri ### 1.845 1.78 1.81 1,157,426 ### -0.3 34.8 ### 2019-Oct-17 Thu 1.85 1.85 1.8 ### 192,685 351,650 ### 20.4 ### 2019-Oct-16 Wed 1.85 1.89 1.79 1.83 ### ### -1.1 ### ### 2019-Oct-15 Tue ### ### ### 1.85 ### ### ### ### 10.3 2019-Oct-14 Mon ### ### ### ### 427,855 ### ### 76.4 ### 2019-Oct-11 Fri 1.89 ### 1.89 ### 300,025 574,547 1.6 ### ### 2019-Oct-10 Thu ### ### 1.89 1.89 206,981 ### -2.1 20.3 10.6 2019-Oct-09 Wed 1.945 ### ### ### 191,547 ### -0.8 ### 10.8 2019-Oct-08 Tue ### ### ### ### 403,679 ### ### 85.8 ### 2019-Oct-07 Mon ### ### ### 1.925 ### 528,921 ### ### 10.8 2019-Oct-04 Fri ### 1.925 1.88 ### 401,229 ### ### ### 10.6 2019-Oct-03 Thu ### ### ### ### 526,625 983,472 5.0 ### 10.6 2019-Oct-02 Wed 1.89 ### 1.872 1.88 538,242 1,016,470 -0.5 ### 10.5 2019-Oct-01 Tue 1.89 1.955 1.872 ### ### ### 1.6 81.2 ### 2019-Sep-30 Mon ### ### 1.88 ### ### ### -1.0 ### 10.6 2019-Sep-27 Fri 1.925 ### 1.87 ### ### 1,008,140 ### 26.4 10.7 2019-Sep-26 Thu 1.89 ### ### ### ### ### 2.6 ### ### 2019-Sep-25 Wed ### ### 1.84 1.88 ### ### ### 15.7 10.5 2019-Sep-24 Tue 1.87 ### ### ### 1,608,953 3,062,642 4.3 93.8 ### 2019-Sep-23 Mon 1.79 1.89 1.79 1.84 ### 1,420,840 ### 86.2 ### 2019-Sep-20 Fri 1.8 ### ### 1.8 878,753 1,571,649 ### 69.0 10.1 2019-Sep-19 Thu 1.78 ### 1.78 ### ### ### 0.8 ### 10.0 2019-Sep-18 Wed 1.785 1.785 ### 1.74 ### 1,075,127 -2.5 ### ### 2019-Sep-17 Tue 1.74 ### 1.73 1.77 ### 2,008,246 1.7 83.9 9.9 2019-Sep-16 Mon 1.73 ### ### ### ### ### ### ### 9.6 2019-Sep-13 Fri ### 1.745 ### 1.74 4,562,353 7,892,870 1.5 80.9 ### 2019-Sep-12 Thu ### 1.74 ### ### 919,579 1,567,882 ### 88.4 9.6 2019-Sep-11 Wed 1.7 1.7 ### ### ### 1,268,253 ### 17.3 ### 2019-Sep-10 Tue ### 1.71 ### 1.71 920,974 ### ### 87.0 ### 2019-Sep-09 Mon 1.77 1.78 1.725 1.76 1,182,650 ### ### 28.1 9.8 2019-Sep-06 Fri 1.75 1.79 1.74 1.76 1,101,679 ### 0.6 ### 9.8 2019-Sep-05 Thu 1.74 1.75 ### 1.75 608,458 ### 0.6 ### ### 2019-Sep-04 Wed 1.745 1.745 ### ### ### ### -0.6 25.9 9.7 2019-Sep-03 Tue 1.74 1.77 ### ### 415,246 ### ### 21.3 9.6 2019-Sep-02 Mon 1.75 ### ### 1.745 ### 563,375 -0.3 ### 9.7 2019-Aug-30 Fri 1.71 1.75 1.685 1.74 544,577 ### 1.8 ### ### 2019-Aug-29 Thu 1.7 1.73 ### 1.685 524,672 ### -0.9 ### ### 2019-Aug-28 Wed 1.71 1.745 ### 1.7 ### ### -0.6 27.8 9.5 2019-Aug-27 Tue 1.77 1.77 1.655 ### ### ### -4.5 ### ### 2019-Aug-26 Mon 1.71 1.782 1.645 1.755 ### ### ### ### 9.8 2019-Aug-23 Fri 1.555 1.58 1.52 1.57 ### ### ### 78.1 ### 2019-Aug-22 Thu ### ### ### 1.555 556,648 ### ### 13.2 8.7 2019-Aug-21 Wed 1.49 1.57 1.46 ### ### ### 3.0 90.6 8.6 2019-Aug-20 Tue 1.455 ### 1.455 1.49 ### 566,489 ### ### 8.3 2019-Aug-19 Mon 1.455 1.48 1.43 1.455 131,744 191,687 ### 68.4 8.1 2019-Aug-16 Fri 1.45 1.46 ### 1.445 119,481 171,753 -0.3 33.2 8.1 2019-Aug-15 Thu 1.42 1.477 ### ### 248,622 ### ### ### 8.2 2019-Aug-14 Wed 1.46 1.46 1.41 1.43 194,646 ### -2.1 ### 8.0 2019-Aug-13 Tue 1.44 1.46 1.43 1.44 69,159 ### ### 71.9 8.0 2019-Aug-12 Mon 1.47 1.47 1.43 1.445 ### ### ### ### 8.1 2019-Aug-09 Fri 1.46 1.475 1.445 1.47 208,352 ### 0.7 72.0 8.2 2019-Aug-08 Thu ### 1.47 ### 1.46 371,824 529,849 ### ### ### 2019-Aug-07 Wed ### 1.4 ### 1.385 1,973,074 2,727,774 ### ### 7.7 2019-Aug-06 Tue ### ### ### 1.375 ### ### ### ### ### 2019-Aug-05 Mon 1.44 1.445 ### 1.385 509,125 ### ### ### 7.7 2019-Aug-02 Fri 1.47 1.47 1.42 1.425 ### 762,981 ### ### ### 2019-Aug-01 Thu 1.47 1.49 1.452 1.47 ### 531,226 ### 72.3 8.2 2019-Jul-31 Wed 1.46 1.475 1.44 1.44 552,287 804,958 -1.4 ### 8.0 2019-Jul-30 Tue 1.46 1.485 1.46 ### 247,885 ### 0.3 75.6 8.2 2019-Jul-29 Mon 1.455 1.47 1.43 1.45 ### ### -0.3 ### ### 2019-Jul-26 Fri 1.49 1.49 1.45 1.45 522,756 768,451 -2.7 15.0 ### 2019-Jul-25 Thu 1.49 1.52 1.48 1.48 567,976 ### -0.7 ### 8.3 2019-Jul-24 Wed ### 1.52 1.482 1.5 ### ### ### ### ### 2019-Jul-23 Tue 1.49 ### 1.48 1.49 ### ### ### ### 8.3 2019-Jul-22 Mon 1.49 1.52 1.48 1.5 389,143 ### 0.7 73.6 ### 2019-Jul-19 Fri 1.5 1.53 1.49 ### ### 482,644 ### ### 8.4 2019-Jul-18 Thu ### 1.53 1.48 1.5 ### 772,921 ### ### ### 2019-Jul-17 Wed 1.525 1.55 1.49 1.5 396,488 ### ### 17.3 ### 2019-Jul-16 Tue 1.54 1.545 1.525 1.53 302,049 463,645 -0.6 ### 8.5 2019-Jul-15 Mon 1.55 1.59 1.52 1.525 ### ### ### 22.2 ### 2019-Jul-12 Fri 1.54 1.555 1.525 1.55 372,076 ### 0.6 ### ### 2019-Jul-11 Thu 1.475 1.56 1.475 1.54 550,186 ### ### ### ### 2019-Jul-10 Wed 1.445 1.5 1.445 1.48 169,587 ### 2.4 87.0 8.3 2019-Jul-09 Tue 1.47 1.485 1.44 1.44 494,559 ### -2.0 17.6 8.0 2019-Jul-08 Mon 1.55 1.56 1.46 1.46 ### ### ### ### ### 2019-Jul-05 Fri 1.5 1.55 1.5 1.54 374,285 570,784 ### 86.4 ### 2019-Jul-04 Thu 1.5 1.5 1.48 1.5 ### ### ### 64.0 ### 2019-Jul-03 Wed 1.5 ### 1.45 1.485 ### 793,278 ### 22.9 ### 2019-Jul-02 Tue 1.46 1.51 1.46 ### 813,056 1,207,388 3.1 ### 8.4 2019-Jul-01 Mon 1.425 1.45 ### 1.45 748,940 1,072,856 1.8 82.2 ### 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 2019-12-15 23:11:26 thru 2019-12-15 23:11:26 GMT for 0 secs.
Page length category 2 - Current - 0, 00000