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

Currently Mon 20-Oct-26 11:36:39 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

(ADS) ADSLOT LTD home page...

     Prev Section TOC    Company Info for ADS    Fundamental Next Section
Listing Code ADS
Listing Name ADSLOT LTD
GICS Sector Software & Services
Company Listing ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
ISIN Name ADV GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADS9


Maximum Price date available .. Monday 26th October 2020
Latest price with VOLUME for ADS .. Friday 23rd October 2020

ADS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ADS
DATE 2020-09-29 ### ### 2007-10-26 2007-09-28
SHARE PRICE 0.026 0.023 0.27 0.26 0.285
MARKET CAP ### ### 89729225.55 80003712.88 87696377.58
DIVIDEND YIELD 0 0 0
Price to Earnings (PE) Price/EPS 0 0 0
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD% 0 0 0
DEBT EQUITY 0 0 0
Net Tangible Assets (NTA) ### ### ###
DIV COVER 0 0 0
SHARE PRICE NTA 9 ### 9.5
CVGI
FRANK
DIVPS 0 0 0
52 WK HI LAST% ### ### ###
52 WK LO LAST% 50 50 70.1754386
ALLORDS DIVYIELD 3.58 3.42 ###
DIV YIELD ALLORDS DIV YIELD 0 0 0
ALLORDS PE 14.25 ### 14.73
PE ALLORDSPE 0 0 0
EARNINGS YIELD BOND RATE 0 0 0
DIV YIELD BONDRATE 0 0 0
10 YEAR BOND YIELD ### 6.155 6.155
AUD 0.88 0.8881 0.8889
ISSUED SHARES ### ### ### 307,706,588 307,706,588
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0.325 0.325 ###
LOWEST 0.057 0.057 ###
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0
DIVIDEND FRANKING 0 0
HIGHEST P
LOWEST P
STDEV
Year High 0.325 0.325 ###
Year Low ### 0.125 ###
Net Profit Margin% 0 0 0
Operating Margin% 0 0 0
Return on Avg Assets% 0 0 0
Return on Avg Equity% 0 0 0
No. Employees 0 0 0
52Week High 0.041 0.041 0 0 0
52Week Low ### ### 0 0 0

     Prev Section Fundamental    News for ADS    Options Next Section

Score Company ADS for Ownership
CtrLinksDateNewsScore
1 an >2020-08-28  2020-08-30 09:59 GMT, Price
Closed at $0.024
4
Price range $0.003 -> $0.33, for Dates 1999-Feb-11 Thu -> 2020-Aug-28 Fri
 
2< an 2020-05-14  2020-05-22 18:27 GMT, Name change
Change of Company Code (ADJ) > (ADS)
0
Old Code(ADJ) Adslot Ltd... Adslot Ltd
 

     Prev Section News    Options owned by ADS    Warrants Next Section
No OPTIONS for company (ADS) ADSLOT LTD.
     Prev Section Options    Warrants owned by ADS    Charting Next Section
No Warrants for company (ADS) ADSLOT LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ADS) ADSLOT LTD:

     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 ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ADS

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


End of day Prices (Enhanced format),

last 120 Days for (ADS) ADSLOT LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.01
2020-Oct-26 Mon ### ### ### ### ### 34,827 ### 77.1 ###
2020-Oct-23 Fri ### ### ### ### ### ### -11.4 1.5 ###
2020-Oct-22 Thu ### ### ### ### 1,680,679 ### ### 88.5 -3.4
2020-Oct-21 Wed ### ### ### ### 1,299,055 ### ### 65.7 ###
2020-Oct-20 Tue ### ### ### ### 920,520 ### -8.8 ### ###
2020-Oct-19 Mon ### ### ### ### ### ### 2.9 86.4 -3.5
2020-Oct-16 Fri ### ### ### ### ### 55,370 ### ### -3.4
2020-Oct-15 Thu ### ### ### ### ### ### ### 67.6 ###
2020-Oct-14 Wed 0.029 ### 0.029 ### ### 161,853 ### 98.1 ###
2020-Oct-13 Tue 0.029 0.029 0.029 0.029 ### ### ### 69.1 ###
2020-Oct-12 Mon ### ### 0.028 0.028 5,255,255 157,657 ### 4.5 -2.8
2020-Oct-09 Fri 0.029 ### 0.027 ### ### 45,856 3.4 85.7 -3.0
2020-Oct-08 Thu ### ### 0.029 0.029 ### 3,442 ### ### ###
2020-Oct-07 Wed ### ### ### ### 828,173 25,259 ### ### -3.0
2020-Oct-06 Tue 0.026 ### 0.026 0.029 2,743,958 ### ### ### ###
2020-Oct-05 Mon 0.024 0.025 0.024 0.025 436,973 ### ### 89.0 -2.5
2020-Oct-02 Fri 0.024 0.024 0.023 0.024 ### ### ### ### -2.4
2020-Oct-01 Thu 0.024 0.024 0.023 0.024 ### ### ### 63.5 -2.4
2020-Sep-30 Wed 0.025 0.025 0.024 0.024 949,353 23,259 ### 16.3 -2.4
2020-Sep-29 Tue 0.025 0.025 0.023 0.025 ### ### ### ### -2.5
2020-Sep-28 Mon 0.026 0.026 0.025 0.026 ### 78,476 ### ### ###
2020-Sep-25 Fri 0.027 0.027 0.027 0.027 ### 4,824 ### 61.3 -2.7
2020-Sep-24 Thu 0.027 0.027 0.026 0.027 ### ### ### 71.3 -2.7
2020-Sep-23 Wed 0.026 0.028 0.024 0.027 2,209,481 57,446 3.8 89.4 -2.7
2020-Sep-22 Tue 0.027 0.028 0.026 0.027 ### 56,081 ### ### -2.7
2020-Sep-21 Mon 0.026 0.027 0.026 0.027 ### ### 3.8 ### -2.7
2020-Sep-18 Fri 0.023 0.026 0.023 0.026 ### ### 13.0 97.1 ###
2020-Sep-17 Thu 0.024 0.024 0.023 0.023 ### ### ### 16.3 ###
2020-Sep-16 Wed 0.024 0.024 0.023 0.024 ### 11,045 ### 61.3 -2.4
2020-Sep-15 Tue 0.023 0.024 0.022 0.024 ### 242,982 4.3 89.1 -2.4
2020-Sep-14 Mon 0.024 0.024 0.024 0.024 ### ### ### ### -2.4
2020-Sep-11 Fri 0.023 0.023 0.022 0.022 ### ### -4.3 ### -2.2
2020-Sep-10 Thu 0.022 0.022 0.021 0.021 ### ### -4.5 ### ###
2020-Sep-09 Wed 0.022 0.024 ### 0.022 ### ### ### 68.4 -2.2
2020-Sep-08 Tue 0.022 0.023 0.022 0.023 ### 152,550 4.5 91.5 ###
2020-Sep-07 Mon 0.023 0.023 0.022 0.023 2,821,671 63,487 ### ### ###
2020-Sep-04 Fri 0.023 0.023 0.022 0.023 ### 61,521 ### 65.8 ###
2020-Sep-03 Thu 0.024 0.024 0.024 0.024 ### ### ### 66.0 -2.4
2020-Sep-02 Wed 0.023 0.023 0.022 0.023 ### 24,321 ### 64.0 ###
2020-Sep-01 Tue 0.024 0.024 0.023 0.023 ### ### ### 15.1 ###
2020-Aug-31 Mon 0.024 0.025 0.023 0.025 1,465,681 35,176 ### ### -2.5
2020-Aug-28 Fri 0.023 0.025 0.022 0.024 3,353,089 ### 4.3 89.7 -2.4
2020-Aug-27 Thu 0.025 0.025 0.025 0.025 ### 9,975 ### 66.1 -2.5
2020-Aug-26 Wed 0.026 0.026 0.023 0.023 ### ### ### 2.0 ###
2020-Aug-25 Tue 0.025 0.025 0.025 0.025 ### ### ### 71.0 -2.5
2020-Aug-24 Mon 0.024 0.026 0.024 0.026 2,427,789 ### ### 95.2 ###
2020-Aug-21 Fri 0.025 0.026 0.024 0.025 ### 14,449 ### 64.0 -2.5
2020-Aug-20 Thu 0.024 0.025 0.023 0.024 1,934,984 ### ### 66.4 -2.4
2020-Aug-19 Wed 0.024 0.025 0.024 0.025 1,729,986 42,384 ### 91.9 -2.5
2020-Aug-18 Tue 0.026 0.026 0.024 0.024 ### ### ### ### -2.4
2020-Aug-17 Mon 0.025 0.025 0.022 0.022 734,250 17,254 ### 1.0 -2.2
2020-Aug-14 Fri 0.026 0.026 0.026 0.026 ### ### ### ### ###
2020-Aug-13 Thu 0.026 0.027 0.026 0.026 ### ### ### 67.8 ###
2020-Aug-12 Wed 0.024 0.025 0.023 0.025 ### 44,880 ### 93.3 -2.5
2020-Aug-11 Tue 0.023 0.025 0.023 0.025 660,350 15,848 ### ### -2.5
2020-Aug-10 Mon 0.024 0.024 0.021 0.021 383,184 8,621 ### ### ###
2020-Aug-07 Fri 0.022 0.024 0.022 0.024 ### ### ### ### -2.4
2020-Aug-06 Thu 0.024 0.024 0.023 0.023 663,157 15,584 ### 8.2 ###
2020-Aug-05 Wed 0.024 0.025 0.024 0.024 ### ### ### ### -2.4
2020-Aug-04 Tue 0.023 0.025 0.023 0.025 ### 17,978 ### ### -2.5
2020-Aug-03 Mon 0.023 0.023 0.022 0.022 ### ### -4.3 ### -2.2
2020-Jul-31 Fri 0.026 0.026 0.025 0.025 ### ### -3.8 ### -2.5
2020-Jul-30 Thu 0.026 0.026 0.025 0.025 144,040 3,673 -3.8 ### -2.5
2020-Jul-29 Wed 0.025 0.027 0.025 0.026 1,900,746 ### ### ### ###
2020-Jul-28 Tue ### ### 0.025 0.025 3,519,649 ### ### 1.5 -2.5
2020-Jul-27 Mon 0.028 ### 0.027 0.028 4,891,683 ### ### 61.3 -2.8
2020-Jul-24 Fri 0.024 0.026 0.023 0.026 ### 785,973 ### 95.9 ###
2020-Jul-23 Thu 0.022 0.026 0.022 0.025 ### ### ### ### -2.5
2020-Jul-22 Wed 0.022 0.022 0.022 0.022 ### ### ### ### -2.2
2020-Jul-21 Tue ### 0.022 ### 0.022 ### ### ### ### -2.2
2020-Jul-20 Mon ### ### ### ### ### ### ### ### -2.0
2020-Jul-17 Fri ### ### ### ### ### 4,956 ### 94.1 -2.0
2020-Jul-16 Thu ### 0.021 ### ### ### ### ### ### ###
2020-Jul-15 Wed ### ### ### ### ### ### ### ### -2.0
2020-Jul-14 Tue ### ### ### ### ### 4,189 ### ### -1.8
2020-Jul-13 Mon ### ### ### ### 1,527,847 29,029 ### 11.6 -1.8
2020-Jul-10 Fri ### ### ### ### ### 22,586 ### 73.9 -2.0
2020-Jul-09 Thu ### ### ### ### ### ### ### 65.5 ###
2020-Jul-08 Wed ### 0.021 ### ### 7,330,151 ### ### 75.1 -2.0
2020-Jul-07 Tue ### ### ### ### ### ### ### ### -2.0
2020-Jul-06 Mon ### ### ### ### ### ### ### 66.6 -2.0
2020-Jul-03 Fri ### ### ### ### ### 12,847 ### ### -2.0
2020-Jul-02 Thu 0.022 0.024 ### ### 2,621,571 ### ### ### ###
2020-Jul-01 Wed ### 0.022 ### 0.022 1,118,029 23,478 ### 95.2 -2.2
2020-Jun-30 Tue ### ### ### ### ### ### ### 9.4 -1.8
2020-Jun-29 Mon ### ### ### ### 643,187 12,220 ### ### -1.8
2020-Jun-26 Fri 0.021 0.021 0.021 0.021 ### 1,575 ### 64.9 ###
2020-Jun-25 Thu ### ### ### ### ### 3,552 ### ### ###
2020-Jun-24 Wed ### ### ### ### ### 8,941 ### 96.7 -2.0
2020-Jun-23 Tue ### ### ### ### ### 9,482 -5.6 10.2 -1.7
2020-Jun-22 Mon ### ### ### ### ### ### ### 10.9 ###
2020-Jun-19 Fri ### ### ### ### ### 24,289 ### 64.0 -2.0
2020-Jun-18 Thu 0.021 0.021 0.021 0.021 289,470 6,078 ### ### ###
2020-Jun-17 Wed 0.021 0.021 0.021 0.021 ### ### ### 69.5 ###
2020-Jun-16 Tue 0.021 0.021 0.021 0.021 233,626 ### ### ### ###
2020-Jun-15 Mon ### ### ### ### ### 5,476 ### ### -2.0
2020-Jun-12 Fri 0.022 0.022 0.021 0.021 416,047 8,945 -4.5 11.1 ###
2020-Jun-11 Thu 0.024 0.025 0.024 0.025 ### 31,972 ### ### -2.5
2020-Jun-10 Wed ### 0.024 ### 0.023 ### 14,927 ### 98.1 ###
2020-Jun-09 Tue 0.021 0.021 ### ### 2,024,651 ### ### 14.6 -2.0
2020-Jun-05 Fri 0.021 0.021 ### ### ### ### ### 7.5 -2.0
2020-Jun-04 Thu ### 0.022 ### 0.022 ### ### ### 96.5 -2.2
2020-Jun-03 Wed 0.021 0.021 ### ### 567,141 11,342 -9.5 3.0 ###
2020-Jun-02 Tue 0.021 0.021 0.021 0.021 ### ### ### 66.8 ###
2020-Jun-01 Mon 0.022 0.022 ### 0.021 361,929 ### -4.5 ### ###
2020-May-29 Fri 0.022 0.022 ### ### ### 7,627 ### 4.1 -2.0
2020-May-28 Thu ### 0.022 ### 0.022 714,473 14,646 ### ### -2.2
2020-May-27 Wed 0.021 0.022 ### ### 726,022 15,246 ### 11.7 -2.0
2020-May-26 Tue 0.022 0.022 0.022 0.022 0 -2.2
2020-May-25 Mon 0.022 0.022 0.021 0.022 ### 11,287 ### ### -2.2
2020-May-22 Fri 0.021 0.022 0.021 0.022 ### 3,289 ### 91.2 -2.2
2020-May-21 Thu 0.021 0.021 ### 0.021 ### 5,125 ### 73.8 ###
2020-May-20 Wed 0.021 0.021 ### ### ### ### ### ### -2.0
2020-May-19 Tue 0.022 0.022 0.021 0.022 822,023 17,673 ### 68.8 -2.2
2020-May-18 Mon ### 0.022 ### 0.022 279,076 ### ### ### -2.2
2020-May-15 Fri 0.021 0.021 ### ### 487,072 9,741 -9.5 2.6 ###
2020-May-14 Thu ### ### ### ### ### ### ### 78.1 -2.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
     Prev Section Enhanced    Basic Format Daily Prices for ADS    Bottom Next Section
Basic Prices for ADS
     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 2020-10-26 23:36:39 thru 2020-10-26 23:36:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000