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

Currently Tue 25-May-20 08:22:21 AM AEST

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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(ADZ) ADSTEAM MARINE LIMITED home page...

     Prev Section TOC    Company Info for ADZ    Fundamental Next Section
Listing Code ADZ
Listing Name ADSTEAM MARINE LIMITED
GICS Sector Transportation
ISIN Name ADSTEAM MARINE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADZ4


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ADZ .. Tuesday 3rd April 2007

ADZ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ADZ
DATE ### 2020-09-29 ### 2007-04-27 ### 2007-02-23
SHARE PRICE 2.54 2.59 2.53
MARKET CAP 692852914.5 706491751.4 ###
DIVIDEND YIELD ### 3.088803089 ###
Price to Earnings (PE) Price/EPS 14.51428571 14.8 14.45714286
Earnings/Share (EPS) 0.175 0.175 0.175
EARNINGS YIELD% 6.88976378 6.756756757 6.916996047
DEBT EQUITY 310.2 310.2 310.2
Net Tangible Assets (NTA) 0.43 0.43 0.43
DIV COVER 2.1875 2.1875 2.1875
SHARE PRICE NTA 5.906976744 ### ###
CVGI ###
FRANK 23 23 23
DIVPS 8 8 8
52 WK HI LAST% ### 4.247104247 ###
52 WK LO LAST% ### 28.57142857 ###
ALLORDS DIVYIELD 3.59 ### ###
DIV YIELD ALLORDS DIV YIELD ### ### ###
ALLORDS PE 14.676 14.76 14.76
PE ALLORDSPE -0.161714286 ### -0.302857143
EARNINGS YIELD BOND RATE 0.92976378 0.911756757 1.071996047
DIV YIELD BONDRATE ### ### ###
10 YEAR BOND YIELD ### 5.845 5.845
AUD 0.825 0.7884 0.7884
ISSUED SHARES ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### ### 2.59
LOWEST 1.86 1.845 ###
DIVIDEND DATE EX 2006-09-25 2006-09-25 2006-09-25
DIVIDEND DATE PAY 2006-10-29 2006-10-29 2006-10-29
DIVIDEND AMOUNT 0.041 0.041 0.041
DIVIDEND FRANKING 23 23 23
HIGHEST P
LOWEST P
STDEV
Year High ### ### 2.59
Year Low ### ### ###
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 0 0
52Week Low 0 0 0

     Prev Section Fundamental    News for ADZ    Options Next Section

Score Company ADZ for Ownership
CtrLinksDateNewsScore

     Prev Section News    Options owned by ADZ    Warrants Next Section
No OPTIONS for company (ADZ) ADSTEAM MARINE LIMITED.
     Prev Section Options    Warrants owned by ADZ    Charting Next Section
No Warrants for company (ADZ) ADSTEAM MARINE LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ADZ) ADSTEAM MARINE 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 ### 46 0.0
MAX ### 15,155,488 98.7
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ADZ

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


End of day Prices (Enhanced format),

last 120 Days for (ADZ) ADSTEAM MARINE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.175
2007-May-18 Fri 0 0 0 0 0 0.0
2007-May-17 Thu 0 0 0 0 0 0.0
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 0 0 0 0 0 0.0
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 0 0 0 0 0 0.0
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 0 0 0 0 0 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue 0 0 0 0 0 0.0
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 0 0 0 0 0 0.0
2007-Apr-03 Tue 2.55 2.55 2.54 2.54 ### ### ### 30.0 14.5
2007-Apr-02 Mon 2.54 2.54 2.54 2.54 9,080 ### ### 74.5 14.5
2007-Mar-30 Fri 2.54 2.59 2.54 2.59 ### 166,376 ### ### 14.8
2007-Mar-29 Thu 2.55 2.56 2.55 2.55 29,750 ### ### 62.7 ###
2007-Mar-28 Wed 2.55 2.57 2.53 2.56 ### 157,125 ### ### 14.6
2007-Mar-27 Tue 2.56 2.57 2.53 2.56 ### ### ### ### 14.6
2007-Mar-26 Mon 2.53 2.53 2.53 2.53 88 222 ### 66.6 14.5
2007-Mar-23 Fri 2.58 2.58 2.53 2.54 ### 3,192,771 -1.6 19.1 14.5
2007-Mar-22 Thu 2.56 2.7 2.53 ### ### ### ### ### 14.9
2007-Mar-21 Wed 2.56 2.56 2.53 2.53 61,173 155,685 -1.2 ### 14.5
2007-Mar-20 Tue 2.55 2.55 2.54 2.55 ### 107,684 ### ### ###
2007-Mar-19 Mon 2.53 2.54 2.53 2.53 321,043 813,844 ### 68.1 14.5
2007-Mar-16 Fri 2.54 2.54 2.53 2.54 193,443 490,378 ### 67.8 14.5
2007-Mar-15 Thu 2.53 2.54 2.52 2.54 ### 4,037,788 ### ### 14.5
2007-Mar-14 Wed 2.52 2.53 2.52 2.52 ### ### ### 73.7 14.4
2007-Mar-13 Tue 2.52 2.53 2.52 2.52 ### 377,247 ### ### 14.4
2007-Mar-12 Mon 2.53 2.54 2.52 2.52 ### ### ### ### 14.4
2007-Mar-09 Fri 2.53 2.54 2.53 2.54 1,170,047 ### ### 68.2 14.5
2007-Mar-08 Thu 2.52 2.53 2.52 2.53 69,752 176,123 ### 71.4 14.5
2007-Mar-07 Wed 2.53 2.53 2.52 2.53 182,424 460,620 ### ### 14.5
2007-Mar-06 Tue 2.53 2.53 2.52 2.53 442,255 ### ### ### 14.5
2007-Mar-05 Mon 2.53 2.53 2.52 2.52 252,974 638,759 ### ### 14.4
2007-Mar-02 Fri 2.52 2.53 2.52 2.52 ### ### ### ### 14.4
2007-Mar-01 Thu 2.52 2.53 2.52 2.52 407,555 1,029,076 ### ### 14.4
2007-Feb-28 Wed 2.52 2.53 2.52 2.52 ### ### ### ### 14.4
2007-Feb-27 Tue 2.53 2.53 2.52 2.52 257,227 ### ### ### 14.4
2007-Feb-26 Mon 2.52 2.53 2.52 2.53 239,773 605,426 ### ### 14.5
2007-Feb-23 Fri 2.52 2.53 2.52 2.53 219,355 553,871 ### ### 14.5
2007-Feb-22 Thu 2.52 2.53 2.52 2.52 ### ### ### 66.1 14.4
2007-Feb-21 Wed 2.52 2.52 2.51 2.51 ### 1,052,371 ### ### 14.3
2007-Feb-20 Tue 2.51 2.52 2.51 2.51 ### ### ### 70.5 14.3
2007-Feb-19 Mon 2.52 2.52 2.51 2.51 94,143 ### ### 33.4 14.3
2007-Feb-16 Fri 2.51 2.52 2.51 2.51 138,179 347,520 ### 69.8 14.3
2007-Feb-15 Thu 2.52 2.52 2.51 2.51 303,351 762,927 ### 35.5 14.3
2007-Feb-14 Wed 2.51 2.52 2.51 2.51 ### 36,113,481 ### 67.0 14.3
2007-Feb-13 Tue 2.51 2.52 2.5 2.51 ### ### ### ### 14.3
2007-Feb-12 Mon 2.51 2.52 2.5 2.52 ### 4,888,257 ### ### 14.4
2007-Feb-09 Fri 2.51 2.51 2.5 2.5 ### 571,558 ### 29.0 14.3
2007-Feb-08 Thu 2.5 2.52 2.5 2.52 2,100,546 5,272,370 ### 73.6 14.4
2007-Feb-07 Wed 2.5 2.5 2.49 2.5 335,328 836,643 ### 71.3 14.3
2007-Feb-06 Tue 2.5 2.5 2.49 2.49 ### 1,038,443 ### ### 14.2
2007-Feb-05 Mon 2.49 2.5 2.49 2.49 146,551 365,644 ### 72.1 14.2
2007-Feb-02 Fri 2.49 2.5 2.49 2.49 716,675 ### ### 65.7 14.2
2007-Feb-01 Thu 2.49 2.5 2.49 2.49 204,646 ### ### ### 14.2
2007-Jan-31 Wed 2.49 2.5 2.49 2.49 ### ### ### 69.9 14.2
2007-Jan-30 Tue 2.48 2.5 2.48 2.5 ### ### ### 73.0 14.3
2007-Jan-29 Mon 2.49 2.49 2.48 2.48 ### ### ### 39.4 ###
2007-Jan-25 Thu 2.48 2.49 2.48 2.48 ### 5,616,823 ### ### ###
2007-Jan-24 Wed 2.48 2.49 2.48 2.48 ### 6,908,528 ### ### ###
2007-Jan-23 Tue 2.48 2.49 2.48 2.49 199,177 494,954 ### 68.7 14.2
2007-Jan-22 Mon 2.48 2.49 2.48 2.49 3,809,448 9,466,478 ### 69.3 14.2
2007-Jan-19 Fri 2.48 2.49 2.48 2.48 ### 289,974 ### 63.9 ###
2007-Jan-18 Thu 2.49 2.49 2.48 2.48 ### 741,029 ### 32.7 ###
2007-Jan-17 Wed 2.49 2.49 2.48 2.48 ### 3,285,744 ### 36.3 ###
2007-Jan-16 Tue 2.49 2.49 2.48 2.48 173,922 ### ### ### ###
2007-Jan-15 Mon 2.48 2.49 2.48 2.49 ### ### ### ### 14.2
2007-Jan-12 Fri 2.48 2.49 2.48 2.49 ### 6,061,752 ### 63.6 14.2
2007-Jan-11 Thu 2.48 2.48 2.48 2.48 2,213,626 ### ### ### ###
2007-Jan-10 Wed 2.49 2.49 2.48 2.48 ### ### ### 43.8 ###
2007-Jan-09 Tue 2.49 2.49 2.48 2.49 309,781 ### ### 65.6 14.2
2007-Jan-08 Mon 2.48 2.49 2.48 2.48 ### ### ### ### ###
2007-Jan-05 Fri 2.48 2.49 2.48 2.49 2,371,852 5,894,052 ### ### 14.2
2007-Jan-04 Thu 2.48 2.49 2.48 2.48 ### 355,586 ### ### ###
2007-Jan-03 Wed 2.49 2.5 2.48 2.48 2,593,651 ### ### ### ###
2007-Jan-02 Tue 2.5 2.5 2.49 2.49 128,186 319,824 ### 31.3 14.2
2006-Dec-29 Fri 2.48 2.5 2.48 2.5 ### 648,889 ### 70.9 14.3
2006-Dec-28 Thu 2.49 2.49 2.48 2.48 140,356 348,784 ### ### ###
2006-Dec-27 Wed 2.49 2.49 2.48 2.48 82,551 ### ### 21.9 ###
2006-Dec-22 Fri 2.48 2.49 2.48 2.48 ### 148,379 ### ### ###
2006-Dec-21 Thu 2.5 2.5 2.48 2.48 951,850 ### ### 31.6 ###
2006-Dec-20 Wed 2.48 2.51 2.48 2.51 357,841 ### ### 76.7 14.3
2006-Dec-19 Tue 2.48 2.5 2.48 2.48 229,424 ### ### 70.7 ###
2006-Dec-18 Mon 2.48 2.49 2.48 2.49 ### ### ### ### 14.2
2006-Dec-15 Fri 2.49 2.49 2.48 2.48 ### ### ### ### ###
2006-Dec-14 Thu 2.48 2.5 2.48 2.49 ### ### ### ### 14.2
2006-Dec-13 Wed 2.49 2.5 2.47 2.49 ### 30,253,048 ### ### 14.2
2006-Dec-12 Tue 2.49 2.5 2.48 2.48 242,126 ### ### 33.5 ###
2006-Dec-11 Mon 2.49 2.5 2.48 2.48 ### 547,053 ### ### ###
2006-Dec-08 Fri 2.47 2.49 2.47 2.48 349,625 867,070 ### 70.7 ###
2006-Dec-07 Thu 2.48 2.49 2.47 2.48 ### 1,219,175 ### 68.2 ###
2006-Dec-06 Wed 2.45 2.49 2.45 2.48 ### ### 1.2 78.6 ###
2006-Dec-05 Tue ### ### ### ### ### ### 1.3 82.3 13.5
2006-Dec-04 Mon ### ### ### ### ### 1,478,959 ### 68.4 13.3
2006-Dec-01 Fri ### ### ### ### 237,058 ### -0.4 37.0 13.3
2006-Nov-30 Thu ### ### ### ### 157,551 370,244 -0.4 ### 13.4
2006-Nov-29 Wed ### ### ### ### 230,955 541,589 0.9 67.8 13.5
2006-Nov-28 Tue ### ### ### ### 387,824 ### -0.4 37.4 13.3
2006-Nov-27 Mon ### ### ### ### 72,427 169,479 ### ### 13.3
2006-Nov-24 Fri ### ### ### ### ### 69,648 -1.3 ### 13.3
2006-Nov-23 Thu ### ### ### ### ### 607,371 ### ### 13.3
     Prev Section Enhanced    Basic Format Daily Prices for ADZ    Bottom Next Section
Basic Prices for ADZ
     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 2025-05-20 08:22:21 thru 2025-05-20 08:22:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000