Various chartings for (ALG) ARDENT LEISURE GROUP LIMITED:
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 ![Next Section](../oz_image/Next_Track.png) |
|
Ext_Verification    Limits (min and Max values)    Weekly ![Next Section](../oz_image/Next_Track.png) |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 1.745
| 25,921,285
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced ![Next Section](../oz_image/Next_Track.png) |
Weekly summary for ALG
|
Weekly    Format Enhanced Daily Prices for ALG    Basic ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (Enhanced format), last 120 Days for (ALG) ARDENT LEISURE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2023-Dec-15 Fri
| 0.455
| 0.46
| 0.43
| 0.445
| ###
| ###
| ###
| ###
| -11.1 |
2023-Dec-14 Thu
| 0.44
| 0.46
| 0.44
| 0.455
| ###
| 552,087
| ###
| ###
| -11.4 |
2023-Dec-13 Wed
| 0.4375
| 0.445
| 0.4325
| 0.44
| ###
| 329,980
| 0.6
| ###
| ### |
2023-Dec-12 Tue
| 0.45
| 0.45
| ###
| 0.44
| 964,446
| ###
| -2.2
| 23.7
| ### |
2023-Dec-11 Mon
| 0.455
| 0.455
| 0.44
| 0.45
| ###
| 355,689
| ###
| 30.4
| -11.3 |
2023-Dec-08 Fri
| 0.44
| ###
| ###
| 0.45
| 1,397,180
| ###
| 2.3
| ###
| -11.3 |
2023-Dec-07 Thu
| 0.44
| 0.4525
| 0.44
| 0.45
| 779,559
| 347,878
| 2.3
| ###
| -11.3 |
2023-Dec-06 Wed
| ###
| 0.45
| ###
| 0.445
| ###
| 2,157,556
| 7.2
| 93.6
| -11.1 |
2023-Dec-05 Tue
| 0.425
| 0.425
| ###
| ###
| ###
| 1,220,589
| -2.4
| ###
| -10.4 |
2023-Dec-04 Mon
| 0.42
| 0.43
| 0.42
| 0.43
| ###
| ###
| 2.4
| ###
| -10.8 |
2023-Dec-01 Fri
| 0.425
| ###
| 0.42
| 0.42
| 672,440
| ###
| -1.2
| 26.1
| -10.5 |
2023-Nov-30 Thu
| 0.42
| 0.43
| ###
| 0.425
| 1,760,449
| 743,789
| ###
| ###
| -10.6 |
2023-Nov-29 Wed
| 0.42
| 0.42
| 0.41
| ###
| ###
| ###
| ###
| 27.3
| -10.4 |
2023-Nov-28 Tue
| 0.42
| 0.42
| ###
| ###
| 2,516,251
| ###
| ###
| 23.6
| -10.4 |
2023-Nov-27 Mon
| ###
| ###
| 0.41
| 0.41
| 552,450
| 227,885
| ###
| ###
| -10.3 |
2023-Nov-24 Fri
| 0.43
| 0.43
| ###
| ###
| 2,716,476
| ###
| -3.5
| 11.2
| -10.4 |
2023-Nov-23 Thu
| 0.43
| ###
| ###
| 0.42
| 1,805,984
| 767,543
| -2.3
| 20.1
| -10.5 |
2023-Nov-22 Wed
| 0.4325
| 0.44
| 0.4225
| ###
| ###
| ###
| 0.6
| 78.0
| -10.9 |
2023-Nov-21 Tue
| 0.44
| 0.44
| 0.43
| 0.43
| ###
| 530,441
| -2.3
| 17.7
| -10.8 |
2023-Nov-20 Mon
| 0.44
| 0.445
| 0.43
| ###
| ###
| 682,920
| ###
| 32.5
| -10.9 |
2023-Nov-17 Fri
| 0.45
| 0.45
| ###
| ###
| 2,035,855
| ###
| ###
| ###
| -10.9 |
2023-Nov-16 Thu
| 0.45
| 0.45
| 0.44
| 0.44
| 159,181
| ###
| -2.2
| ###
| ### |
2023-Nov-15 Wed
| ###
| 0.45
| ###
| 0.45
| ###
| 375,844
| 3.4
| ###
| -11.3 |
2023-Nov-14 Tue
| ###
| ###
| 0.43
| 0.43
| 372,779
| 161,226
| -1.1
| 21.4
| -10.8 |
2023-Nov-13 Mon
| 0.445
| 0.455
| ###
| ###
| 341,526
| 151,979
| -2.2
| ###
| -10.9 |
2023-Nov-10 Fri
| 0.45
| 0.45
| 0.44
| 0.44
| 379,429
| 168,845
| -2.2
| 19.9
| ### |
2023-Nov-09 Thu
| 0.445
| 0.45
| 0.44
| 0.445
| ###
| ###
| ###
| 70.6
| -11.1 |
2023-Nov-08 Wed
| 0.445
| ###
| 0.44
| 0.445
| 2,227,958
| 1,008,150
| ###
| ###
| -11.1 |
2023-Nov-07 Tue
| 0.46
| ###
| 0.455
| 0.46
| ###
| 319,879
| ###
| ###
| -11.5 |
2023-Nov-06 Mon
| 0.48
| 0.48
| 0.46
| 0.46
| 618,684
| 290,781
| ###
| 11.2
| -11.5 |
2023-Nov-03 Fri
| 0.46
| 0.48
| 0.46
| 0.47
| 524,772
| 246,642
| 2.2
| ###
| -11.8 |
2023-Nov-02 Thu
| 0.455
| ###
| 0.455
| 0.46
| 472,754
| ###
| ###
| 72.5
| -11.5 |
2023-Nov-01 Wed
| ###
| ###
| 0.45
| 0.455
| 619,449
| ###
| -2.2
| 21.7
| -11.4 |
2023-Oct-31 Tue
| ###
| 0.47
| 0.45
| 0.45
| ###
| ###
| -3.2
| ###
| -11.3 |
2023-Oct-30 Mon
| 0.46
| 0.47
| 0.455
| 0.455
| 204,456
| ###
| -1.1
| 29.3
| -11.4 |
2023-Oct-27 Fri
| 0.485
| 0.485
| ###
| 0.47
| 639,420
| 303,724
| ###
| ###
| -11.8 |
2023-Oct-26 Thu
| 0.47
| 0.48
| 0.4675
| 0.475
| 433,245
| 205,249
| ###
| ###
| -11.9 |
2023-Oct-25 Wed
| 0.48
| 0.485
| 0.47
| 0.47
| ###
| ###
| -2.1
| ###
| -11.8 |
2023-Oct-24 Tue
| 0.47
| 0.475
| 0.46
| ###
| ###
| ###
| ###
| 24.8
| -11.6 |
2023-Oct-23 Mon
| 0.47
| 0.47
| 0.455
| 0.46
| 183,421
| ###
| -2.1
| 23.5
| -11.5 |
2023-Oct-20 Fri
| 0.48
| 0.48
| 0.46
| 0.46
| ###
| ###
| ###
| 10.3
| -11.5 |
2023-Oct-19 Thu
| 0.475
| 0.475
| ###
| 0.47
| 167,944
| ###
| -1.1
| ###
| -11.8 |
2023-Oct-18 Wed
| 0.49
| 0.49
| ###
| 0.48
| ###
| ###
| -2.0
| ###
| ### |
2023-Oct-17 Tue
| 0.49
| 0.49
| ###
| ###
| ###
| 106,849
| ###
| 8.5
| -11.6 |
2023-Oct-16 Mon
| 0.49
| 0.5
| 0.475
| 0.48
| ###
| ###
| -2.0
| 26.6
| ### |
2023-Oct-13 Fri
| 0.485
| 0.5
| 0.48
| 0.49
| ###
| ###
| ###
| 80.7
| -12.3 |
2023-Oct-12 Thu
| 0.48
| 0.485
| ###
| 0.485
| ###
| 316,254
| 1.0
| 77.7
| -12.1 |
2023-Oct-11 Wed
| 0.475
| 0.49
| 0.475
| 0.49
| 340,355
| 164,221
| 3.2
| 87.0
| -12.3 |
2023-Oct-10 Tue
| 0.47
| 0.48
| ###
| 0.475
| ###
| ###
| ###
| ###
| -11.9 |
2023-Oct-09 Mon
| 0.455
| 0.48
| 0.455
| 0.48
| 384,244
| ###
| ###
| 93.5
| ### |
2023-Oct-06 Fri
| 0.45
| 0.47
| 0.445
| 0.455
| ###
| 543,755
| ###
| ###
| -11.4 |
2023-Oct-05 Thu
| 0.455
| 0.46
| 0.45
| 0.455
| ###
| 851,489
| ###
| 66.4
| -11.4 |
2023-Oct-04 Wed
| 0.455
| 0.455
| ###
| 0.45
| 1,534,021
| ###
| ###
| ###
| -11.3 |
2023-Oct-03 Tue
| ###
| 0.47
| 0.455
| 0.46
| ###
| ###
| -1.1
| 32.4
| -11.5 |
2023-Oct-02 Mon
| 0.475
| 0.475
| ###
| ###
| 489,575
| ###
| ###
| ###
| -11.6 |
2023-Sep-29 Fri
| 0.475
| 0.48
| 0.47
| 0.47
| 1,433,355
| 680,843
| -1.1
| 22.1
| -11.8 |
2023-Sep-28 Thu
| 0.48
| 0.485
| 0.475
| 0.475
| ###
| 245,182
| -1.0
| ###
| -11.9 |
2023-Sep-27 Wed
| 0.48
| 0.49
| 0.48
| 0.485
| ###
| 798,277
| 1.0
| 77.1
| -12.1 |
2023-Sep-26 Tue
| 0.49
| ###
| 0.485
| 0.485
| ###
| 323,887
| -1.0
| 33.7
| -12.1 |
2023-Sep-25 Mon
| ###
| 0.5
| 0.4875
| ###
| ###
| ###
| ###
| 66.4
| -12.4 |
2023-Sep-22 Fri
| ###
| 0.5
| 0.485
| ###
| 352,348
| ###
| ###
| 60.6
| -12.4 |
2023-Sep-21 Thu
| 0.485
| 0.5
| 0.485
| ###
| ###
| 475,229
| ###
| ###
| -12.4 |
2023-Sep-20 Wed
| ###
| ###
| 0.485
| 0.49
| 715,524
| 354,184
| ###
| 30.1
| -12.3 |
2023-Sep-19 Tue
| 0.49
| 0.49
| 0.485
| 0.49
| 754,350
| 367,745
| ###
| 73.0
| -12.3 |
2023-Sep-18 Mon
| ###
| ###
| 0.48
| 0.49
| ###
| 316,528
| ###
| 34.2
| -12.3 |
2023-Sep-15 Fri
| ###
| ###
| 0.485
| 0.5
| ###
| 1,666,284
| ###
| 25.0
| -12.5 |
2023-Sep-14 Thu
| 0.5
| ###
| 0.49
| 0.49
| ###
| 314,673
| ###
| ###
| -12.3 |
2023-Sep-13 Wed
| 0.51
| 0.51
| ###
| 0.5
| ###
| ###
| ###
| ###
| -12.5 |
2023-Sep-12 Tue
| 0.51
| 0.51
| ###
| 0.51
| ###
| 106,884
| ###
| ###
| -12.8 |
2023-Sep-11 Mon
| 0.5
| 0.51
| 0.5
| 0.51
| ###
| 264,956
| ###
| ###
| -12.8 |
2023-Sep-08 Fri
| 0.51
| ###
| ###
| ###
| 240,380
| ###
| -1.0
| ###
| -12.6 |
2023-Sep-07 Thu
| 0.52
| 0.52
| 0.5
| 0.5
| 720,128
| ###
| -3.8
| 14.1
| -12.5 |
2023-Sep-06 Wed
| 0.525
| 0.525
| ###
| 0.52
| ###
| ###
| -1.0
| ###
| ### |
2023-Sep-05 Tue
| ###
| 0.54
| 0.52
| 0.53
| 667,083
| 353,553
| ###
| ###
| -13.3 |
2023-Sep-04 Mon
| 0.545
| 0.5475
| 0.54
| 0.54
| 836,043
| ###
| ###
| ###
| -13.5 |
2023-Sep-01 Fri
| 0.54
| 0.545
| 0.5325
| 0.545
| ###
| ###
| 0.9
| 75.4
| -13.6 |
2023-Aug-31 Thu
| 0.555
| 0.555
| 0.54
| 0.54
| 548,440
| 300,270
| ###
| ###
| -13.5 |
2023-Aug-30 Wed
| 0.54
| 0.5575
| 0.54
| 0.555
| 348,626
| ###
| 2.8
| ###
| -13.9 |
2023-Aug-29 Tue
| 0.56
| 0.5725
| 0.5525
| 0.555
| ###
| ###
| ###
| 27.0
| -13.9 |
2023-Aug-28 Mon
| ###
| 0.575
| 0.55
| 0.57
| ###
| 784,577
| 0.9
| ###
| -14.3 |
2023-Aug-25 Fri
| 0.52
| 0.57
| 0.52
| ###
| ###
| 2,166,773
| 8.7
| ###
| -14.1 |
2023-Aug-24 Thu
| 0.53
| 0.53
| 0.52
| 0.53
| ###
| ###
| ###
| ###
| -13.3 |
2023-Aug-23 Wed
| 0.5
| 0.525
| 0.5
| 0.525
| 1,010,658
| ###
| ###
| ###
| -13.1 |
2023-Aug-22 Tue
| ###
| ###
| 0.485
| 0.485
| 466,021
| 228,350
| -2.0
| 21.0
| -12.1 |
2023-Aug-21 Mon
| ###
| 0.5
| 0.49
| 0.49
| 282,573
| 139,873
| ###
| 31.4
| -12.3 |
2023-Aug-18 Fri
| 0.5
| 0.5
| 0.49
| 0.5
| 419,256
| ###
| ###
| 65.8
| -12.5 |
2023-Aug-17 Thu
| 0.485
| 0.49
| 0.485
| 0.485
| ###
| ###
| ###
| ###
| -12.1 |
2023-Aug-16 Wed
| 0.485
| 0.49
| 0.4825
| 0.49
| 426,344
| ###
| ###
| 79.4
| -12.3 |
2023-Aug-15 Tue
| 0.485
| ###
| 0.485
| 0.49
| 361,070
| 176,924
| ###
| 77.8
| -12.3 |
2023-Aug-14 Mon
| ###
| ###
| 0.485
| 0.485
| ###
| 525,625
| -2.0
| 22.6
| -12.1 |
2023-Aug-11 Fri
| ###
| 0.5025
| ###
| 0.5
| ###
| 316,123
| ###
| ###
| -12.5 |
2023-Aug-10 Thu
| 0.49
| 0.5
| 0.49
| 0.5
| ###
| 293,445
| 2.0
| ###
| -12.5 |
2023-Aug-09 Wed
| 0.49
| 0.5
| 0.49
| ###
| ###
| ###
| 1.0
| 80.6
| -12.4 |
2023-Aug-08 Tue
| 0.5
| 0.5
| 0.485
| 0.49
| ###
| 214,288
| ###
| ###
| -12.3 |
2023-Aug-07 Mon
| 0.5
| ###
| 0.5
| ###
| ###
| ###
| ###
| 81.2
| -12.6 |
2023-Aug-04 Fri
| 0.5
| ###
| ###
| 0.5
| 625,455
| 312,727
| ###
| 67.1
| -12.5 |
2023-Aug-03 Thu
| 0.51
| 0.51
| 0.5
| 0.5
| ###
| ###
| ###
| ###
| -12.5 |
2023-Aug-02 Wed
| ###
| 0.52
| 0.5025
| ###
| 815,324
| ###
| -1.9
| ###
| -12.6 |
2023-Aug-01 Tue
| 0.52
| 0.52
| ###
| ###
| ###
| 580,488
| ###
| ###
| -12.9 |
2023-Jul-31 Mon
| ###
| 0.525
| 0.51
| ###
| 457,046
| 236,521
| ###
| ###
| -12.9 |
2023-Jul-28 Fri
| 0.52
| 0.53
| 0.51
| ###
| ###
| ###
| ###
| 29.1
| -12.9 |
2023-Jul-27 Thu
| 0.5
| 0.53
| 0.4975
| 0.53
| 675,847
| ###
| ###
| ###
| -13.3 |
2023-Jul-26 Wed
| 0.49
| 0.51
| 0.485
| ###
| ###
| ###
| 1.0
| 76.8
| -12.4 |
2023-Jul-25 Tue
| 0.485
| 0.49
| 0.475
| 0.49
| ###
| 218,456
| ###
| ###
| -12.3 |
2023-Jul-24 Mon
| 0.475
| 0.485
| 0.475
| 0.48
| 1,056,056
| ###
| 1.1
| ###
| ### |
2023-Jul-21 Fri
| 0.47
| 0.48
| 0.4675
| 0.475
| ###
| 367,756
| ###
| ###
| -11.9 |
2023-Jul-20 Thu
| 0.47
| 0.475
| ###
| 0.47
| ###
| ###
| ###
| ###
| -11.8 |
2023-Jul-19 Wed
| 0.47
| 0.475
| ###
| ###
| ###
| ###
| ###
| ###
| -11.6 |
2023-Jul-18 Tue
| 0.485
| 0.485
| 0.47
| 0.47
| 695,248
| 331,980
| ###
| 15.6
| -11.8 |
2023-Jul-17 Mon
| 0.48
| 0.485
| 0.47
| 0.485
| 675,271
| 322,441
| 1.0
| ###
| -12.1 |
2023-Jul-14 Fri
| 0.485
| 0.485
| 0.47
| 0.485
| ###
| 528,481
| ###
| 61.2
| -12.1 |
2023-Jul-13 Thu
| 0.48
| 0.485
| 0.475
| 0.48
| 1,201,924
| 576,923
| ###
| 62.1
| ### |
2023-Jul-12 Wed
| 0.475
| 0.485
| 0.46
| 0.475
| ###
| ###
| ###
| 73.6
| -11.9 |
2023-Jul-11 Tue
| ###
| 0.5
| 0.475
| 0.48
| ###
| 854,247
| ###
| 13.5
| ### |
2023-Jul-10 Mon
| ###
| ###
| 0.485
| ###
| ###
| 1,323,354
| 2.0
| ###
| -12.6 |
2023-Jul-07 Fri
| 0.45
| 0.45
| 0.445
| 0.445
| 643,786
| ###
| ###
| 29.5
| -11.1 |
2023-Jul-06 Thu
| 0.46
| 0.4625
| 0.445
| 0.46
| ###
| 322,780
| ###
| 76.8
| -11.5 |
2023-Jul-05 Wed
| 0.46
| 0.47
| 0.455
| 0.46
| 291,970
| ###
| ###
| 70.4
| -11.5 |
2023-Jul-04 Tue
| 0.46
| 0.47
| 0.46
| ###
| 280,643
| ###
| 1.1
| 68.4
| -11.6 |
2023-Jul-03 Mon
| 0.455
| 0.475
| 0.455
| 0.47
| ###
| 247,675
| ###
| ###
| -11.8 |
|
Enhanced    Basic Format Daily Prices for ALG    Bottom ![Next Section](../oz_image/Next_Track.png) |
Basic Prices for ALG
|
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 2024-09-01 13:11:07 thru 2024-09-01 13:11:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|