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

Currently Sun 22-Nov-27 07:35:48 PM AEDT

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

(ADH) ADAIRS LIMITED home page...

     Prev Section TOC    Company Info for ADH    Fundamental Next Section
Listing Code ADH
Listing Name ADAIRS LIMITED
GICS Sector Retailing
Company Listing ASX listed company as at Sat Nov 26 12:10:01 AEDT 2022
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 25th November 2022
Latest price with VOLUME for ADH .. Friday 25th November 2022

ADH is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Nov 26 12:10:01 AEDT 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ADH
DATE ### ### ### ### ###
SHARE PRICE ### 2.22 2.41 ### 2.42
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### ### ###
Earnings/Share (EPS) 0.26 0.26 0.21 0.21 ###
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 ### ### ### ### 2.23
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low ### ### ### ### 2.23

     Prev Section Fundamental    News for ADH    Options Next Section

Score Company ADH for Ownership
CtrLinksDateNewsScore
1 an >2022-09-09  2022-09-10 11:25 GMT, Price
Closed at $2.08 		1
Price range $0.062 -> $4.97, for Dates 1996-Jul-01 Mon -> 2022-Sep-09 Fri
 
2< an >2020-04-16  2020-03-03 01:31 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 7c
AUD 0.07 FRANKED 30 % CTR
100 %Percentage Franked
 
3< an >2020-04-02  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 7c
AUD 0.07 FRANKED 30 % CTR
100 %Percentage Franked
 
4< an >2020-04-01  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 7c
AUD 0.07 FRANKED 30 % CTR
100 %Percentage Franked
 
5< an >2019-09-25  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 
6< an >2019-09-11  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 
7< an >2019-09-10  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 
8< an >2019-04-17  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 6.5c
6.5C FRANKED @ 30%
100 %Percentage Franked
 
9< an >2019-04-03  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 6.5c
6.5C FRANKED @ 30%
100 %Percentage Franked
 
10< an >2019-04-02  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 6.5c
6.5C FRANKED @ 30%
100 %Percentage Franked
 
11< an >2018-09-26  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 
12< an >2018-09-12  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 
13< an 2018-09-11  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 

     Prev Section News    Options owned by ADH    Warrants Next Section
No OPTIONS for company (ADH) ADAIRS LIMITED.
     Prev Section Options    Warrants owned by ADH    Charting Next Section
No Warrants for company (ADH) ADAIRS LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ADH) ADAIRS 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 ### 123 0.0
MAX ### 31,891,247 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ADH

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


End of day Prices (Enhanced format),

last 120 Days for (ADH) ADAIRS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.26
2022-Nov-25 Fri 2.24 2.285 2.22 2.25 507,685 ### 0.4 73.3 ###
2022-Nov-24 Thu 2.24 2.26 2.2 2.25 305,646 ### 0.4 74.7 ###
2022-Nov-23 Wed 2.2 2.24 ### 2.24 ### ### ### ### 8.6
2022-Nov-22 Tue 2.27 2.27 ### 2.2 ### 596,551 -3.1 ### ###
2022-Nov-21 Mon 2.25 2.28 2.22 2.22 ### 775,129 ### 34.4 8.5
2022-Nov-18 Fri 2.25 2.27 2.24 2.25 ### 484,687 ### ### ###
2022-Nov-17 Thu 2.28 2.28 2.24 2.24 ### ### -1.8 23.6 8.6
2022-Nov-16 Wed 2.27 ### 2.24 2.25 267,150 ### -0.9 ### ###
2022-Nov-15 Tue 2.25 ### 2.245 2.28 ### 847,526 ### 80.3 ###
2022-Nov-14 Mon ### 2.28 ### 2.25 ### ### 2.7 ### ###
2022-Nov-11 Fri 2.23 2.285 ### ### 834,372 ### ### ### ###
2022-Nov-10 Thu 2.21 2.24 ### ### ### 903,376 -4.1 11.1 ###
2022-Nov-09 Wed 2.25 2.25 2.21 2.21 ### ### -1.8 23.8 8.5
2022-Nov-08 Tue 2.23 2.27 ### 2.24 ### 483,054 0.4 ### 8.6
2022-Nov-07 Mon 2.28 ### 2.21 2.21 ### 755,282 -3.1 16.7 8.5
2022-Nov-04 Fri 2.21 2.26 ### 2.25 ### ### ### ### ###
2022-Nov-03 Thu 2.22 2.22 ### ### 549,644 1,198,223 ### ### 8.4
2022-Nov-02 Wed ### 2.25 ### 2.25 724,149 1,596,748 2.7 85.8 ###
2022-Nov-01 Tue ### 2.21 ### ### ### 766,446 1.9 75.0 ###
2022-Oct-31 Mon ### ### ### ### 499,346 1,051,123 1.4 80.9 8.2
2022-Oct-28 Fri ### ### ### ### ### ### ### ### 7.9
2022-Oct-27 Thu ### ### ### ### ### 659,181 0.5 70.5 ###
2022-Oct-26 Wed ### ### ### ### ### ### ### ### 7.8
2022-Oct-25 Tue ### ### ### ### 1,173,776 2,447,322 0.5 74.4 ###
2022-Oct-24 Mon ### ### 2 ### 652,553 1,334,470 -1.9 ### ###
2022-Oct-21 Fri ### ### ### 2 514,740 ### ### ### 7.7
2022-Oct-20 Thu ### 1.9425 ### 1.925 ### 878,188 ### ### ###
2022-Oct-19 Wed ### 1.9775 ### ### 868,046 1,695,944 0.8 ### 7.5
2022-Oct-18 Tue ### ### ### 1.925 ### 876,783 1.1 70.1 ###
2022-Oct-17 Mon 1.925 1.925 1.855 1.875 336,348 ### ### ### ###
2022-Oct-14 Fri ### 1.975 ### ### 833,272 ### -0.3 39.6 7.4
2022-Oct-13 Thu ### ### 1.89 ### ### 651,122 -0.5 36.3 7.3
2022-Oct-12 Wed ### ### 1.89 ### ### ### ### ### ###
2022-Oct-11 Tue ### ### 1.88 ### 363,224 708,286 ### 9.6 ###
2022-Oct-10 Mon ### ### ### ### ### ### ### 15.3 7.5
2022-Oct-07 Fri ### ### ### ### ### 651,024 -1.5 22.4 7.8
2022-Oct-06 Thu ### ### ### ### ### 558,255 ### ### ###
2022-Oct-05 Wed ### ### ### ### ### 1,667,353 8.7 ### 8.2
2022-Oct-04 Tue ### ### 1.83 ### 339,156 ### ### ### 7.4
2022-Oct-03 Mon 1.8 ### 1.79 1.79 263,343 ### -0.6 45.3 6.9
2022-Sep-30 Fri 1.875 ### 1.785 1.81 ### ### ### ### ###
2022-Sep-29 Thu ### ### ### 1.89 ### 1,573,028 ### ### ###
2022-Sep-28 Wed ### 1.74 1.7 ### ### 883,670 -1.7 ### 6.6
2022-Sep-27 Tue 1.785 1.785 1.72 ### ### ### ### 17.3 ###
2022-Sep-26 Mon 1.725 1.745 ### 1.745 ### 705,247 1.2 85.4 ###
2022-Sep-23 Fri 1.79 1.81 1.725 1.745 558,652 ### ### 31.7 ###
2022-Sep-21 Wed 1.82 1.82 1.77 1.81 ### ### -0.5 41.7 ###
2022-Sep-20 Tue 1.83 1.845 ### 1.83 535,171 976,687 ### ### 7.0
2022-Sep-19 Mon 1.875 ### 1.825 1.825 ### 1,047,773 ### 27.0 ###
2022-Sep-16 Fri 2 ### 1.83 1.83 ### ### ### 2.9 7.0
2022-Sep-15 Thu 2 ### 2 ### 223,088 449,522 ### 73.4 ###
2022-Sep-14 Wed ### ### ### ### ### 1,038,274 -1.0 22.7 ###
2022-Sep-13 Tue ### ### ### ### 416,777 ### ### 13.8 8.0
2022-Sep-12 Mon ### ### ### ### 224,979 476,955 2.4 86.5 ###
2022-Sep-09 Fri ### ### ### ### 341,688 ### -1.4 21.3 8.0
2022-Sep-08 Thu ### ### ### ### ### ### ### ### ###
2022-Sep-07 Wed ### ### ### ### ### ### 2.9 90.2 8.1
2022-Sep-06 Tue ### ### ### ### 284,970 ### ### ### ###
2022-Sep-05 Mon ### ### ### ### 441,628 938,459 -4.1 ### 8.0
2022-Sep-02 Fri 2.2 2.24 ### 2.23 ### ### ### 83.9 ###
2022-Sep-01 Thu 2.26 2.27 2.2 2.2 ### 615,744 -2.7 26.4 ###
2022-Aug-31 Wed 2.24 2.27 2.23 2.27 219,276 493,371 ### 69.4 ###
2022-Aug-30 Tue ### 2.26 ### 2.22 ### ### 1.4 ### 8.5
2022-Aug-29 Mon ### 2.22 ### ### 737,480 1,615,081 ### 37.2 ###
2022-Aug-26 Fri ### ### ### 2.23 ### 1,567,157 -3.9 12.1 ###
2022-Aug-25 Thu 2.24 ### 2.2 ### 714,677 ### 3.1 86.3 8.9
2022-Aug-24 Wed ### 2.24 ### ### ### ### 0.9 ### 8.4
2022-Aug-23 Tue ### ### ### 2.2 1,800,082 3,978,181 1.9 ### ###
2022-Aug-22 Mon 2.49 2.57 2.2 2.2 3,388,188 8,080,828 -11.6 1.9 ###
2022-Aug-19 Fri 2.56 2.58 2.51 2.55 ### 904,828 ### ### 9.8
2022-Aug-18 Thu 2.57 2.57 2.51 2.55 300,346 762,878 -0.8 ### 9.8
2022-Aug-17 Wed 2.51 2.58 2.45 2.55 ### 1,634,023 ### ### 9.8
2022-Aug-16 Tue ### ### 2.49 2.52 ### 2,102,671 ### ### 9.7
2022-Aug-15 Mon 2.56 ### 2.54 ### ### ### 2.3 85.1 ###
2022-Aug-12 Fri 2.53 ### 2.5 2.54 ### ### ### 72.2 ###
2022-Aug-11 Thu 2.5 2.57 2.5 2.56 887,929 ### ### ### ###
2022-Aug-10 Wed 2.55 2.58 2.45 2.46 850,446 2,138,871 -3.5 ### ###
2022-Aug-09 Tue 2.45 2.545 2.42 2.54 840,522 ### 3.7 ### ###
2022-Aug-08 Mon 2.51 2.51 2.41 2.45 634,248 1,560,250 ### 17.5 ###
2022-Aug-05 Fri 2.45 2.49 2.45 2.48 ### 1,910,381 1.2 ### 9.5
2022-Aug-04 Thu 2.55 2.57 2.45 2.45 ### 2,888,854 -3.9 ### ###
2022-Aug-03 Wed 2.5 2.53 2.43 2.51 ### 1,475,428 ### 66.0 ###
2022-Aug-02 Tue 2.47 2.52 2.44 2.48 ### ### ### 72.3 9.5
2022-Aug-01 Mon 2.42 2.47 2.41 2.46 ### ### 1.7 ### ###
2022-Jul-29 Fri ### 2.46 2.345 2.41 1,686,785 ### ### 80.8 ###
2022-Jul-28 Thu ### ### 2.27 ### ### ### 0.4 ### 9.0
2022-Jul-27 Wed ### ### 2.24 2.25 ### ### -2.2 21.6 ###
2022-Jul-26 Tue ### ### 2.255 2.29 ### ### ### ### 8.8
2022-Jul-25 Mon ### ### 2.28 ### 569,780 ### ### 74.1 ###
2022-Jul-22 Fri 2.48 2.48 ### ### ### ### -6.5 ### ###
2022-Jul-21 Thu 2.4 2.49 ### 2.47 574,183 ### ### ### 9.5
2022-Jul-20 Wed ### ### ### ### ### 1,249,872 0.9 ### 9.1
2022-Jul-19 Tue 2.25 ### 2.23 ### ### ### 2.2 84.0 ###
2022-Jul-18 Mon ### ### 2.24 2.27 ### 1,151,782 ### 24.8 ###
2022-Jul-15 Fri 2.26 2.29 2.23 2.28 ### 1,173,629 0.9 75.8 ###
2022-Jul-14 Thu ### 2.27 ### 2.27 ### ### 6.1 ### ###
2022-Jul-13 Wed ### ### ### ### 531,481 ### 0.5 ### 8.2
2022-Jul-12 Tue ### ### ### ### 616,622 1,297,989 ### 39.5 8.1
2022-Jul-11 Mon ### ### ### ### 984,251 2,209,643 ### ### ###
2022-Jul-08 Fri 2.2 ### ### ### ### ### 4.5 88.8 ###
2022-Jul-07 Thu ### ### ### ### ### ### ### ### 8.4
2022-Jul-06 Wed ### ### ### ### 772,453 1,622,151 1.0 71.5 8.0
2022-Jul-05 Tue ### ### ### ### ### 1,188,371 ### ### 7.9
2022-Jul-04 Mon ### 2 ### ### ### 850,640 ### ### 7.6
2022-Jul-01 Fri 1.945 ### 1.925 ### ### ### ### ### 7.4
2022-Jun-30 Thu ### 2 ### ### ### 2,604,083 ### 75.7 ###
2022-Jun-29 Wed ### ### ### 1.925 ### 2,628,770 ### 15.2 ###
2022-Jun-28 Tue ### ### 1.975 ### 946,653 ### -0.5 37.4 ###
2022-Jun-27 Mon 1.985 ### ### ### 1,279,457 ### 3.3 83.8 7.9
2022-Jun-24 Fri 1.79 ### 1.78 1.975 ### ### ### 92.6 ###
2022-Jun-23 Thu 1.81 1.845 1.77 1.79 ### ### ### 42.3 6.9
2022-Jun-22 Wed 1.84 1.875 1.78 1.825 ### ### ### ### ###
2022-Jun-21 Tue 1.83 ### 1.78 1.85 1,002,376 ### ### ### 7.1
2022-Jun-20 Mon 1.745 1.825 1.73 1.785 1,554,558 2,763,226 ### ### 6.9
2022-Jun-17 Fri ### 1.72 ### ### 2,059,172 ### ### ### 6.6
2022-Jun-16 Thu ### 1.81 ### ### ### 3,410,281 -1.7 28.5 6.6
2022-Jun-15 Wed 1.81 1.825 1.6925 1.71 2,448,683 4,306,621 -5.5 16.4 ###
2022-Jun-14 Tue 1.81 1.825 1.755 ### 1,874,672 ### -0.3 ### 6.9
2022-Jun-10 Fri ### 1.9825 1.885 ### 1,969,024 ### ### ### ###
2022-Jun-09 Thu ### 2.045 ### ### ### 3,335,577 -0.7 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for ADH    Bottom Next Section
Basic Prices for ADH
     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 2022-11-27 19:35:48 thru 2022-11-27 19:35:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000