Various chartings for (ADJ) ADSLOT LTD:
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
| ###
| 921
| 0.0 |
MAX
| ###
| ###
| 99.7 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for ADJ
|
Weekly    Format Enhanced Daily Prices for ADJ    Basic |
End of day Prices (Enhanced format), last 120 Days for (ADJ) ADSLOT LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.004 |
2020-May-13 Wed
| 0.021
| 0.022
| ###
| 0.022
| 719,152
| ###
| ###
| ###
| -5.5 |
2020-May-12 Tue
| 0.022
| 0.022
| 0.021
| 0.021
| ###
| 840
| -4.5
| ###
| -5.3 |
2020-May-11 Mon
| 0.021
| 0.022
| 0.021
| 0.021
| ###
| 9,470
| ###
| 61.1
| -5.3 |
2020-May-08 Fri
| 0.021
| 0.021
| ###
| 0.021
| 390,973
| ###
| ###
| ###
| -5.3 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 33,458
| 652
| ###
| ###
| -5.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 667,820
| 13,022
| ###
| 8.9
| -4.8 |
2020-May-05 Tue
| 0.021
| 0.021
| ###
| ###
| 752,274
| 15,421
| ###
| 9.3
| -5.0 |
2020-May-04 Mon
| 0.021
| 0.021
| ###
| 0.021
| ###
| ###
| ###
| ###
| -5.3 |
2020-May-01 Fri
| 0.023
| 0.023
| 0.021
| 0.021
| ###
| ###
| ###
| ###
| -5.3 |
2020-Apr-30 Thu
| 0.022
| 0.023
| 0.022
| 0.022
| 4,977,175
| 111,986
| ###
| 54.4
| -5.5 |
2020-Apr-29 Wed
| ###
| 0.024
| ###
| 0.023
| ###
| ###
| ###
| ###
| -5.8 |
2020-Apr-28 Tue
| 0.021
| 0.021
| ###
| ###
| 3,706,928
| ###
| ###
| 12.9
| -5.0 |
2020-Apr-27 Mon
| ###
| 0.041
| ###
| ###
| 23,748,282
| 664,951
| ###
| ###
| -5.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -3.3 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -3.3 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 64.4
| -3.3 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 218,922
| 2,845
| ###
| 84.8
| -3.3 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -3.3 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 40,846
| ###
| ###
| ###
| -3.3 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -3.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 975,726
| 12,684
| ###
| ###
| -3.5 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 812,350
| ###
| ###
| 55.1
| -3.3 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 1,083,072
| 16,246
| ###
| ###
| -3.5 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 395,041
| 5,925
| ###
| ###
| -3.5 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -3.8 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 1,941,777
| ###
| ###
| 52.9
| -3.8 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 1,796,370
| ###
| -6.3
| ###
| -3.8 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 98.6
| -3.8 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 93.0
| -2.8 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 4,740,642
| 49,776
| ###
| 62.7
| -2.5 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 5,845,529
| 49,686
| 42.9
| 99.4
| -2.5 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 8,695,641
| ###
| -22.2
| ###
| -1.8 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -2.5 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| ###
| 29,425
| ###
| 70.8
| -2.5 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
| ###
| 3,441
| -18.2
| ###
| -2.3 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 85.9
| -2.5 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 2,832,377
| 28,323
| ###
| ###
| -2.5 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 86.7
| -2.8 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 5,337,650
| ###
| ###
| ###
| -2.5 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
| 5,923,548
| ###
| ###
| 4.8
| -2.3 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 2.0
| -2.3 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| ###
| 90,677
| ###
| 54.2
| -2.8 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 5,003,384
| 60,040
| ###
| ###
| -3.5 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| ###
| 13,320
| ###
| 5.2
| -3.5 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| ###
| 2,325
| ###
| ###
| -4.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
| 407,572
| 6,521
| -22.2
| ###
| -3.5 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 98.5
| -4.8 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 492,271
| ###
| ###
| ###
| -4.8 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| ###
| 7,584
| ###
| ###
| -5.0 |
2020-Mar-03 Tue
| 0.022
| 0.022
| ###
| ###
| 1,389,340
| 29,176
| ###
| ###
| -5.0 |
2020-Mar-02 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| ###
| -4.3
| 14.5
| -5.5 |
2020-Feb-28 Fri
| 0.022
| 0.023
| 0.022
| 0.023
| ###
| ###
| 4.5
| 93.9
| -5.8 |
2020-Feb-27 Thu
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| ###
| ###
| 72.1
| -5.8 |
2020-Feb-26 Wed
| 0.023
| 0.023
| 0.022
| 0.023
| ###
| 10,451
| ###
| 76.3
| -5.8 |
2020-Feb-25 Tue
| 0.025
| 0.025
| 0.023
| 0.023
| 10,809,287
| 259,422
| ###
| ###
| -5.8 |
2020-Feb-24 Mon
| 0.026
| 0.026
| 0.025
| 0.025
| ###
| ###
| -3.8
| 26.0
| -6.3 |
2020-Feb-21 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| ###
| ###
| 69.6
| -6.5 |
2020-Feb-20 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| ###
| ###
| 69.0
| -6.5 |
2020-Feb-19 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -6.8 |
2020-Feb-18 Tue
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| -6.8 |
2020-Feb-17 Mon
| 0.027
| 0.027
| 0.026
| 0.027
| ###
| 27,474
| ###
| ###
| -6.8 |
2020-Feb-14 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 753,745
| ###
| ###
| ###
| -6.5 |
2020-Feb-13 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| 4,457
| ###
| 72.6
| -6.8 |
2020-Feb-12 Wed
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| ###
| ###
| ###
| -6.8 |
2020-Feb-11 Tue
| 0.028
| 0.028
| 0.027
| 0.027
| 196,250
| ###
| -3.6
| ###
| -6.8 |
2020-Feb-10 Mon
| 0.029
| 0.029
| 0.027
| 0.027
| ###
| ###
| ###
| 5.6
| -6.8 |
2020-Feb-07 Fri
| 0.029
| 0.029
| 0.029
| 0.029
| ###
| ###
| ###
| ###
| -7.3 |
2020-Feb-06 Thu
| 0.029
| 0.029
| 0.029
| 0.029
| 18,181
| 527
| ###
| 66.1
| -7.3 |
2020-Feb-05 Wed
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| -7.3 |
2020-Feb-04 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| ###
| ###
| ###
| 64.1
| -7.3 |
2020-Feb-03 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| -7.3 |
2020-Jan-31 Fri
| ###
| ###
| 0.028
| 0.029
| 1,942,549
| ###
| ###
| 12.2
| -7.3 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| ###
| 148
| ###
| 77.2
| -7.8 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 366,675
| 11,183
| ###
| ###
| -7.8 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -8.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 572,043
| ###
| ###
| ###
| -8.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
| ###
| 53,583
| ###
| 13.0
| -8.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 732,326
| ###
| ###
| 88.9
| -8.5 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| ###
| 50,325
| ###
| 74.4
| -8.3 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 1,348,457
| 41,127
| ###
| 73.0
| -7.8 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 1,560,045
| 49,921
| ###
| ###
| -7.8 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 508,847
| ###
| -2.9
| 11.6
| -8.3 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 4,403,240
| ###
| 9.4
| ###
| -8.8 |
2020-Jan-14 Tue
| ###
| ###
| 0.029
| ###
| ###
| ###
| -6.3
| ###
| -7.5 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 89.8
| -7.8 |
2020-Jan-10 Fri
| 0.029
| ###
| 0.029
| 0.029
| 105,682
| 3,170
| ###
| ###
| -7.3 |
2020-Jan-09 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| 0
|
|
|
| -7.0 |
2020-Jan-08 Wed
| 0.029
| 0.029
| 0.027
| 0.028
| ###
| 10,780
| -3.4
| ###
| -7.0 |
2020-Jan-07 Tue
| 0.029
| 0.029
| 0.028
| 0.028
| ###
| ###
| -3.4
| ###
| -7.0 |
2020-Jan-06 Mon
| ###
| ###
| 0.029
| 0.029
| ###
| ###
| ###
| ###
| -7.3 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -3.1
| 7.6
| -7.8 |
2019-Dec-31 Tue
| ###
| ###
| 0.029
| ###
| ###
| ###
| ###
| 78.7
| -7.5 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.5 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.0
| -7.5 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.5 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 248,621
| 7,458
| ###
| ###
| -7.5 |
2019-Dec-19 Thu
| ###
| ###
| 0.029
| ###
| 1,441,658
| 43,249
| -3.2
| ###
| -7.5 |
2019-Dec-17 Tue
| ###
| ###
| ###
| ###
| 2,439,142
| ###
| ###
| ###
| -7.8 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.8 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.9
| -7.8 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -3.1
| ###
| -7.8 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 1,043,579
| 32,350
| ###
| 68.8
| -7.8 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 1,412,250
| 43,073
| ###
| 93.8
| -7.8 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 449,358
| 14,154
| ###
| ###
| -7.8 |
2019-Dec-06 Fri
| 0.029
| ###
| 0.029
| ###
| 394,250
| ###
| 3.4
| ###
| -7.5 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 1,845,156
| 56,277
| ###
| ###
| -7.5 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| ###
| 138,625
| ###
| 97.8
| -8.0 |
2019-Dec-03 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| -7.3 |
2019-Dec-02 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| -7.3 |
2019-Nov-29 Fri
| ###
| ###
| 0.029
| 0.029
| 828,648
| 25,273
| -9.4
| ###
| -7.3 |
2019-Nov-28 Thu
| 0.028
| ###
| 0.028
| 0.029
| ###
| ###
| 3.6
| ###
| -7.3 |
2019-Nov-27 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| 178
| ###
| ###
| -6.5 |
2019-Nov-26 Tue
| 0.026
| 0.026
| 0.025
| 0.025
| ###
| ###
| -3.8
| ###
| -6.3 |
2019-Nov-25 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| 0
|
|
|
| -6.3 |
2019-Nov-22 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| ###
| ###
| ###
| -6.3 |
2019-Nov-21 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| ###
| ###
| 72.8
| -6.3 |
2019-Nov-20 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| 3,823
| ###
| 72.1
| -6.3 |
2019-Nov-19 Tue
| 0.026
| 0.026
| 0.025
| 0.025
| ###
| 22,753
| -3.8
| 11.1
| -6.3 |
2019-Nov-18 Mon
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| 12,684
| ###
| 75.9
| -6.3 |
2019-Nov-15 Fri
| 0.024
| 0.025
| 0.024
| 0.025
| 400,986
| 9,824
| ###
| 91.4
| -6.3 |
|
Enhanced    Basic Format Daily Prices for ADJ    Bottom |
Basic Prices for ADJ
|
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 2024-11-04 16:46:06 thru 2024-11-04 16:46:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|