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

Currently Mon 22-May-23 01:22:12 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:
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

(ALG) ARDENT LEISURE GROUP LIMITED home page...

     Prev Section TOC    Company Info for ALG    Fundamental Next Section
Listing Code ALG
Listing Name ARDENT LEISURE GROUP LIMITED
GICS Sector Consumer Services
Company Listing ASX listed company as at Sat May 21 12:00:12 AEST 2022
ISIN Name ALAMAR RESOURCES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALG7


Maximum Price date available .. Friday 20th May 2022
Latest price with VOLUME for ALG .. Friday 20th May 2022

ALG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat May 21 12:00:12 AEST 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ALG
DATE ### ### 2022-02-28 2022-01-29 ###
SHARE PRICE ### ### 1.57 ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -0.086 -0.086 -0.181 -0.181 -0.181
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 1.745 1.745 1.745 1.745 1.745
Year Low 0.71 0.71 0.57 0.555 0.555
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 1.745 1.745 1.745 1.745 1.745
52Week Low 0.71 0.71 0.57 0.555 0.555

     Prev Section Fundamental    News for ALG    Options Next Section

Score Company ALG for Ownership
CtrLinksDateNewsScore
1 an >2022-04-29  2022-04-29 22:58 GMT, Price
Closed at $1.335
-3
Price range $0.105 -> $1.745, for Dates 1996-Jul-03 Wed -> 2022-Apr-29 Fri
 
2< an 2011-05-16  2019-06-10 14:25 GMT, Name change
Change of Company Code (ALG ) > (MUB )
0
Alamar Resources Limited... New Code (MUB) Mongolian Resource Corporation Ltd
 

     Prev Section News    Options owned by ALG    Warrants Next Section
No OPTIONS for company (ALG) ARDENT LEISURE GROUP LIMITED.
     Prev Section Options    Warrants owned by ALG    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 ALGKOP ### MINI Put ### 1 ### A CITIWARRANTS COR
2 ALGKOR ### MINI Put ### 1 1.5982 A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ALG) ARDENT LEISURE GROUP 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 ### ### 0.0
MAX 1.745 25,921,285 99.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ALG

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


End of day Prices (Enhanced format),

last 120 Days for (ALG) ARDENT LEISURE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.086
2022-May-20 Fri 1.225 ### ### 1.24 ### 1,108,759 1.2 ### -14.4
2022-May-19 Thu ### 1.24 ### ### 1,111,745 1,353,549 -2.4 18.0 ###
2022-May-18 Wed 1.26 1.28 1.245 1.26 ### ### ### 64.6 ###
2022-May-17 Tue ### 1.27 1.25 1.27 ### 377,445 ### ### -14.8
2022-May-16 Mon 1.25 1.275 ### ### ### 579,557 ### ### ###
2022-May-13 Fri ### ### 1.2 1.225 ### ### ### 67.3 -14.2
2022-May-12 Thu ### 1.22 ### ### ### 2,065,124 0.4 ### -13.9
2022-May-11 Wed 1.22 1.2325 1.185 ### 1,571,477 1,899,522 ### ### ###
2022-May-10 Tue 1.255 ### 1.21 1.23 1,733,720 2,145,478 ### ### -14.3
2022-May-09 Mon 1.255 ### 1.21 1.23 1,733,720 2,145,478 ### ### -14.3
2022-May-06 Fri 1.24 1.27 1.225 1.27 1,491,689 1,860,882 ### ### -14.8
2022-May-05 Thu 1.275 1.285 1.245 1.27 ### 5,366,629 ### 32.5 -14.8
2022-May-04 Wed ### ### 1.275 1.28 ### ### ### ### ###
2022-May-03 Tue ### ### 1.285 ### 1,311,042 ### -1.9 ### -15.2
2022-May-02 Mon ### ### ### 1.325 1,056,586 1,399,976 -0.4 ### ###
2022-Apr-29 Fri ### ### ### ### 1,425,885 1,924,944 0.4 ### ###
2022-Apr-28 Thu ### ### 1.3175 ### ### ### -2.2 23.7 -15.3
2022-Apr-27 Wed ### ### 1.325 ### ### 4,335,376 -0.7 ### ###
2022-Apr-26 Tue ### ### ### ### ### 1,071,955 -2.2 ### -15.7
2022-Apr-22 Fri ### ### ### ### 1,260,759 ### ### 69.2 ###
2022-Apr-21 Thu ### 1.4175 1.385 ### ### 2,311,246 -0.4 39.9 -16.2
2022-Apr-20 Wed ### ### ### ### ### 2,636,273 ### ### -16.2
2022-Apr-19 Tue ### ### ### ### ### 1,978,585 ### ### -15.7
2022-Apr-14 Thu ### ### 1.325 ### ### 2,152,282 -0.7 ### ###
2022-Apr-13 Wed ### ### ### ### ### 2,382,876 -2.9 12.6 -15.3
2022-Apr-12 Tue ### ### ### 1.345 ### ### 0.4 79.2 ###
2022-Apr-11 Mon ### ### ### ### ### ### 0.4 ### ###
2022-Apr-08 Fri ### 1.385 ### ### 3,319,724 ### ### ### ###
2022-Apr-07 Thu ### 1.42 1.345 1.375 ### 17,779,642 -1.1 ### -16.0
2022-Apr-06 Wed ### ### 1.285 ### ### 1,352,676 -3.4 ### -15.1
2022-Apr-05 Tue ### 1.385 1.3325 ### ### ### ### ### ###
2022-Apr-04 Mon ### ### ### ### ### ### 1.1 ### -15.7
2022-Apr-01 Fri ### 1.3525 ### ### ### ### ### 75.4 -15.7
2022-Mar-31 Thu 1.345 ### ### ### ### 750,543 -0.7 ### ###
2022-Mar-30 Wed 1.325 ### 1.325 ### 1,636,326 2,204,949 ### ### ###
2022-Mar-29 Tue ### 1.3125 1.29 ### ### 1,128,450 -0.4 32.2 ###
2022-Mar-28 Mon ### ### 1.28 ### 721,681 ### -2.3 ### ###
2022-Mar-25 Fri ### 1.3175 ### ### ### 558,420 1.2 76.5 ###
2022-Mar-24 Thu ### ### 1.285 ### ### ### ### ### ###
2022-Mar-23 Wed ### ### ### ### ### ### 0.4 65.8 ###
2022-Mar-22 Tue ### ### ### ### ### 299,484 ### 8.4 -15.2
2022-Mar-21 Mon ### ### ### 1.325 520,177 ### ### ### ###
2022-Mar-18 Fri ### ### 1.28 ### ### ### -2.3 ### ###
2022-Mar-17 Thu ### ### ### 1.345 ### ### ### ### ###
2022-Mar-16 Wed ### ### 1.28 ### ### 1,331,240 ### ### ###
2022-Mar-15 Tue 1.325 1.325 ### ### ### 2,803,026 ### 35.2 -15.2
2022-Mar-14 Mon ### ### 1.325 1.325 528,874 ### -2.6 20.5 ###
2022-Mar-11 Fri 1.375 ### ### ### 3,568,121 ### ### ### -15.7
2022-Mar-10 Thu 1.4 1.46 1.4 1.4 ### 2,798,389 ### ### ###
2022-Mar-09 Wed ### 1.385 ### ### ### 748,249 ### 54.1 ###
2022-Mar-08 Tue ### 1.41 ### 1.355 ### ### ### 25.0 -15.8
2022-Mar-07 Mon ### ### ### 1.4 2,351,342 3,356,540 -6.4 ### ###
2022-Mar-04 Fri 1.545 1.55 1.47 ### 1,101,725 ### -2.6 29.4 -17.5
2022-Mar-03 Thu ### 1.58 1.5 1.55 ### ### -1.0 33.8 ###
2022-Mar-02 Wed 1.53 ### ### 1.56 956,621 1,480,370 ### 76.6 ###
2022-Mar-01 Tue 1.58 1.5975 1.54 1.55 839,372 ### ### ### ###
2022-Feb-28 Mon 1.5 ### 1.475 ### ### 9,683,940 ### 95.3 -18.6
2022-Feb-25 Fri ### ### ### 1.57 ### ### 15.4 99.1 -18.3
2022-Feb-24 Thu 1.375 1.3775 1.29 ### ### 1,176,922 -2.5 46.5 ###
2022-Feb-23 Wed ### 1.42 ### ### 789,521 ### ### ### ###
2022-Feb-22 Tue ### 1.355 ### 1.325 2,250,274 3,009,741 -1.9 46.6 ###
2022-Feb-21 Mon 1.41 1.425 ### ### ### ### -4.3 ### -15.7
2022-Feb-18 Fri ### 1.42 1.3575 1.41 1,017,141 1,412,554 2.9 ### -16.4
2022-Feb-17 Thu ### ### ### ### 4,391,358 ### ### 35.7 -15.7
2022-Feb-16 Wed 1.345 ### 1.345 ### ### ### 1.5 ### -15.9
2022-Feb-15 Tue ### ### ### 1.345 ### 1,343,351 0.7 ### ###
2022-Feb-14 Mon ### ### ### 1.355 ### 891,241 ### ### -15.8
2022-Feb-11 Fri ### 1.41 1.385 1.385 968,625 1,353,653 -1.4 33.4 -16.1
2022-Feb-10 Thu ### 1.425 ### ### ### 928,526 ### ### ###
2022-Feb-09 Wed 1.41 ### ### 1.385 ### 568,873 -1.8 20.8 -16.1
2022-Feb-08 Tue 1.345 ### ### 1.385 ### ### 3.0 86.2 -16.1
2022-Feb-07 Mon ### 1.4 ### ### ### 1,280,354 5.4 ### ###
2022-Feb-04 Fri ### ### ### ### 274,044 ### 0.4 ### -15.3
2022-Feb-03 Thu ### ### ### ### 425,670 ### -0.7 43.7 ###
2022-Feb-02 Wed ### ### 1.355 ### ### ### ### 69.1 ###
2022-Feb-01 Tue 1.375 1.4 ### ### 391,320 ### ### ### -15.7
2022-Jan-31 Mon ### ### 1.2825 ### 790,229 ### 3.8 ### -15.7
2022-Jan-28 Fri 1.24 ### 1.22 ### 761,449 ### ### ### ###
2022-Jan-27 Thu 1.24 1.28 ### ### ### ### ### ### ###
2022-Jan-25 Tue 1.26 1.26 ### ### 1,724,984 ### -2.0 ### ###
2022-Jan-24 Mon 1.27 1.29 ### 1.26 ### 1,647,073 -0.8 ### ###
2022-Jan-21 Fri ### ### 1.27 1.27 ### 1,245,145 -3.8 ### -14.8
2022-Jan-20 Thu ### ### 1.2725 ### ### 800,687 ### 60.9 ###
2022-Jan-19 Wed ### ### 1.285 ### 459,055 ### -0.8 ### -15.2
2022-Jan-18 Tue ### ### ### ### 470,489 625,750 ### 65.6 ###
2022-Jan-17 Mon ### 1.3775 1.325 1.345 ### 450,520 0.4 69.3 ###
2022-Jan-14 Fri ### 1.355 ### ### 860,352 ### -0.4 37.8 -15.5
2022-Jan-13 Thu ### 1.3575 ### ### ### ### ### ### ###
2022-Jan-12 Wed 1.29 ### 1.29 ### 671,547 ### 2.3 83.1 -15.3
2022-Jan-11 Tue ### ### 1.275 ### 910,871 1,181,855 ### 22.8 -15.1
2022-Jan-10 Mon ### ### ### 1.325 1,192,253 ### -2.6 ### ###
2022-Jan-07 Fri ### 1.375 ### 1.375 1,093,672 1,468,254 ### 88.6 -16.0
2022-Jan-06 Thu ### 1.42 1.325 ### 665,646 ### -1.4 43.7 ###
2022-Jan-05 Wed ### ### 1.325 ### 1,308,053 1,775,681 1.5 ### ###
2022-Jan-04 Tue ### 1.375 1.325 ### 1,054,470 ### ### 27.5 -15.7
2021-Dec-31 Fri ### 1.375 ### ### 537,172 ### 0.7 70.8 -15.7
2021-Dec-30 Thu 1.385 ### ### ### ### 791,170 -3.2 10.8 ###
2021-Dec-29 Wed ### 1.41 1.345 ### ### 617,658 1.1 65.9 -16.3
2021-Dec-24 Fri ### 1.4 ### ### 203,156 278,323 ### ### ###
2021-Dec-23 Thu ### ### 1.345 ### ### ### ### 25.9 ###
2021-Dec-22 Wed ### ### 1.3425 ### 227,422 311,283 ### ### -15.9
2021-Dec-21 Tue 1.385 ### ### 1.355 840,820 ### ### 19.4 -15.8
2021-Dec-20 Mon 1.41 1.43 1.375 1.4 815,951 1,144,371 ### ### ###
2021-Dec-17 Fri 1.45 1.47 1.41 1.46 557,752 ### ### ### ###
2021-Dec-16 Thu 1.44 1.48 1.43 1.48 574,287 835,587 2.8 87.7 ###
2021-Dec-15 Wed 1.41 1.485 1.41 1.45 ### 531,975 ### 91.8 ###
2021-Dec-14 Tue 1.45 1.455 ### 1.45 ### 2,519,747 ### 68.5 ###
2021-Dec-13 Mon 1.475 1.5 1.455 1.455 1,013,452 1,497,375 -1.4 26.6 -16.9
2021-Dec-10 Fri ### 1.475 ### 1.475 1,364,746 1,972,057 2.8 85.7 ###
2021-Dec-09 Thu 1.46 1.4675 1.425 1.44 ### 1,232,983 -1.4 ### -16.7
2021-Dec-08 Wed 1.45 1.475 1.41 1.46 812,889 ### ### ### ###
2021-Dec-07 Tue 1.42 1.445 1.3975 1.42 1,474,749 2,095,987 ### ### ###
2021-Dec-06 Mon 1.375 ### 1.375 ### ### 1,154,725 ### 89.9 -16.2
2021-Dec-03 Fri 1.42 1.425 ### 1.385 633,651 885,527 ### ### -16.1
2021-Dec-02 Thu ### 1.445 1.385 ### 2,021,245 ### ### ### ###
2021-Dec-01 Wed 1.455 1.46 1.43 1.455 784,720 1,133,920 ### ### -16.9
2021-Nov-30 Tue 1.41 1.48 1.4 1.455 ### 1,489,547 ### ### -16.9
2021-Nov-29 Mon 1.375 ### 1.275 1.4 2,862,877 3,836,255 ### 68.9 ###
2021-Nov-26 Fri 1.5 1.5 1.425 1.425 1,274,348 ### ### 16.8 ###
2021-Nov-25 Thu 1.485 1.5025 1.455 ### 650,341 ### 0.7 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for ALG    Bottom Next Section
Basic Prices for ALG
     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 2022-05-23 01:22:12 thru 2022-05-23 01:22:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000