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  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 1.675
| 25,921,285
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ALG
|
Weekly    Format Enhanced Daily Prices for ALG    Basic  |
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 -0.285 |
2021-Jan-25 Mon
| 0.645
| 0.645
| ###
| ###
| ###
| 611,975
| -3.9
| ###
| -2.2 |
2021-Jan-22 Fri
| 0.655
| 0.6575
| ###
| ###
| 867,726
| ###
| -3.1
| ###
| -2.2 |
2021-Jan-21 Thu
| 0.675
| ###
| ###
| ###
| ###
| 789,557
| ###
| ###
| ### |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.5
| ###
| ### |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| ###
| 574,184
| 3.1
| 85.8
| ### |
2021-Jan-18 Mon
| ###
| 0.675
| 0.645
| 0.645
| ###
| 645,678
| -2.3
| ###
| ### |
2021-Jan-15 Fri
| ###
| 0.685
| ###
| ###
| ###
| ###
| ###
| ###
| -2.3 |
2021-Jan-14 Thu
| 0.685
| 0.7
| ###
| 0.675
| ###
| ###
| ###
| ###
| -2.4 |
2021-Jan-13 Wed
| ###
| 0.7
| ###
| ###
| 966,976
| 662,378
| ###
| 63.7
| -2.4 |
2021-Jan-12 Tue
| 0.71
| 0.71
| ###
| 0.675
| ###
| 956,346
| ###
| ###
| -2.4 |
2021-Jan-11 Mon
| 0.725
| ###
| 0.71
| ###
| ###
| 1,053,186
| -1.4
| ###
| -2.5 |
2021-Jan-08 Fri
| 0.72
| ###
| 0.71
| 0.72
| 1,577,452
| ###
| ###
| 63.3
| ### |
2021-Jan-07 Thu
| 0.72
| 0.76
| 0.71
| 0.745
| 3,032,728
| 2,229,055
| 3.5
| ###
| ### |
2021-Jan-06 Wed
| 0.7
| 0.72
| 0.6925
| ###
| 1,289,246
| 910,529
| 2.1
| ###
| -2.5 |
2021-Jan-05 Tue
| 0.71
| 0.71
| ###
| 0.7
| ###
| ###
| ###
| 23.3
| ### |
2021-Jan-04 Mon
| 0.685
| ###
| 0.655
| 0.71
| ###
| ###
| 3.7
| ###
| ### |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 2,359,743
| ###
| -6.1
| 3.4
| ### |
2020-Dec-30 Wed
| 0.73
| 0.74
| 0.6975
| 0.73
| 3,375,775
| ###
| ###
| 65.6
| ### |
2020-Dec-29 Tue
| ###
| 0.725
| ###
| 0.72
| ###
| ###
| ###
| ###
| ### |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| 2,589,644
| ###
| ###
| 97.3
| ### |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Dec-22 Tue
| 0.585
| ###
| 0.585
| ###
| 2,347,080
| 1,402,380
| ###
| ###
| -2.1 |
2020-Dec-21 Mon
| 0.585
| 0.625
| 0.575
| ###
| ###
| 3,135,428
| ###
| ###
| -2.1 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 0.625
| ###
| 2,751,981
| -8.1
| 2.7
| ### |
2020-Dec-17 Thu
| 0.685
| ###
| ###
| 0.685
| 1,867,689
| 1,293,374
| ###
| 65.5
| ### |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| ###
| 1,315,672
| -1.4
| 30.0
| -2.4 |
2020-Dec-15 Tue
| 0.7
| 0.7
| ###
| ###
| 1,342,748
| 916,425
| -2.9
| ###
| -2.4 |
2020-Dec-14 Mon
| 0.725
| 0.725
| ###
| ###
| ###
| 1,788,679
| -4.8
| ###
| ### |
2020-Dec-11 Fri
| 0.73
| 0.745
| 0.725
| 0.73
| 671,081
| 493,244
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| ###
| 0.73
| ###
| 1,587,126
| 1,186,376
| -3.9
| ###
| -2.6 |
2020-Dec-09 Wed
| ###
| 0.78
| 0.74
| 0.78
| 1,865,540
| ###
| ###
| ###
| ### |
2020-Dec-08 Tue
| 0.74
| 0.755
| 0.73
| 0.75
| ###
| 1,683,148
| 1.4
| ###
| ### |
2020-Dec-07 Mon
| ###
| 0.81
| 0.72
| 0.73
| 4,123,257
| ###
| ###
| 2.9
| ### |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| ###
| 1,023,073
| 1.3
| ###
| -2.8 |
2020-Dec-03 Thu
| 0.82
| 0.82
| 0.79
| ###
| 2,061,884
| ###
| -1.8
| ###
| -2.8 |
2020-Dec-02 Wed
| 0.845
| 0.845
| 0.8
| 0.82
| 2,947,386
| 2,424,224
| -3.0
| ###
| -2.9 |
2020-Dec-01 Tue
| 0.82
| 0.855
| ###
| 0.85
| 1,606,246
| 1,333,184
| 3.7
| ###
| -3.0 |
2020-Nov-30 Mon
| 0.84
| 0.855
| 0.83
| 0.83
| ###
| ###
| ###
| 41.1
| -2.9 |
2020-Nov-27 Fri
| 0.86
| ###
| 0.825
| 0.825
| 2,453,951
| 2,073,588
| -4.1
| ###
| -2.9 |
2020-Nov-26 Thu
| ###
| ###
| 0.85
| 0.86
| ###
| ###
| -5.0
| 7.6
| -3.0 |
2020-Nov-25 Wed
| 0.88
| ###
| 0.88
| ###
| 5,127,989
| 4,653,650
| 2.3
| 84.7
| -3.2 |
2020-Nov-24 Tue
| 0.83
| 0.88
| 0.82
| 0.86
| 6,488,884
| 5,515,551
| ###
| 91.3
| -3.0 |
2020-Nov-23 Mon
| 0.84
| 0.845
| 0.81
| 0.82
| ###
| 1,819,722
| -2.4
| 19.7
| -2.9 |
2020-Nov-20 Fri
| 0.83
| 0.86
| 0.825
| 0.825
| ###
| ###
| ###
| 28.8
| -2.9 |
2020-Nov-19 Thu
| 0.81
| ###
| ###
| 0.82
| ###
| ###
| ###
| ###
| -2.9 |
2020-Nov-18 Wed
| 0.79
| 0.825
| 0.76
| 0.81
| 5,171,189
| ###
| ###
| ###
| -2.8 |
2020-Nov-17 Tue
| 0.84
| 0.84
| 0.8025
| 0.81
| 4,970,953
| ###
| -3.6
| 18.2
| -2.8 |
2020-Nov-16 Mon
| ###
| ###
| 0.82
| 0.825
| 196,751
| ###
| ###
| ###
| -2.9 |
2020-Nov-13 Fri
| 0.82
| ###
| ###
| 0.82
| 5,133,276
| ###
| ###
| ###
| -2.9 |
2020-Nov-12 Thu
| ###
| 0.845
| 0.79
| 0.845
| ###
| 4,461,127
| 3.7
| ###
| -3.0 |
2020-Nov-11 Wed
| 0.82
| ###
| 0.79
| ###
| 3,871,458
| 3,145,559
| ###
| ###
| ### |
2020-Nov-10 Tue
| 0.82
| 0.885
| ###
| 0.81
| ###
| 7,535,270
| -1.2
| ###
| -2.8 |
2020-Nov-09 Mon
| 0.73
| ###
| 0.727
| 0.76
| ###
| 1,772,489
| ###
| ###
| ### |
2020-Nov-06 Fri
| 0.725
| 0.745
| ###
| 0.725
| 1,838,686
| 1,342,240
| ###
| 63.5
| ### |
2020-Nov-05 Thu
| ###
| 0.725
| ###
| 0.725
| 2,652,175
| ###
| ###
| 95.2
| ### |
2020-Nov-04 Wed
| ###
| 0.685
| ###
| ###
| 2,366,989
| ###
| -0.7
| 28.1
| ### |
2020-Nov-03 Tue
| 0.625
| ###
| 0.625
| 0.655
| ###
| 951,047
| ###
| 91.8
| -2.3 |
2020-Nov-02 Mon
| 0.625
| 0.645
| ###
| 0.625
| ###
| 1,526,324
| ###
| ###
| ### |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -3.0
| 26.6
| ### |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| ###
| 2,199,871
| -0.7
| 30.0
| ### |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| ###
| 895,271
| ###
| 24.5
| -2.4 |
2020-Oct-27 Tue
| 0.725
| 0.725
| 0.687
| ###
| 2,579,459
| ###
| ###
| ###
| -2.4 |
2020-Oct-26 Mon
| 0.75
| 0.76
| 0.73
| 0.73
| 1,380,187
| ###
| ###
| 28.4
| ### |
2020-Oct-23 Fri
| 0.77
| 0.78
| 0.73
| 0.73
| 2,014,826
| ###
| ###
| ###
| ### |
2020-Oct-22 Thu
| 0.78
| 0.78
| ###
| 0.76
| 3,210,225
| 2,431,745
| ###
| 20.7
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| 0.785
| 5,618,059
| ###
| ###
| 84.9
| -2.8 |
2020-Oct-20 Tue
| 0.745
| ###
| ###
| 0.755
| ###
| ###
| 1.3
| ###
| ### |
2020-Oct-19 Mon
| ###
| 0.745
| 0.675
| 0.745
| ###
| ###
| 9.6
| 96.7
| ### |
2020-Oct-16 Fri
| ###
| 0.685
| 0.645
| ###
| ###
| ###
| ###
| 82.1
| ### |
2020-Oct-15 Thu
| ###
| ###
| ###
| 0.645
| ###
| ###
| ###
| ###
| ### |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 3,036,282
| 1,897,676
| -1.6
| ###
| -2.2 |
2020-Oct-13 Tue
| ###
| 0.625
| 0.585
| 0.625
| 5,726,082
| 3,464,279
| 5.0
| ###
| ### |
2020-Oct-12 Mon
| ###
| 0.585
| ###
| 0.585
| ###
| 2,426,727
| 3.5
| ###
| -2.1 |
2020-Oct-09 Fri
| 0.56
| 0.57
| 0.555
| 0.56
| 1,854,279
| ###
| ###
| 60.2
| -2.0 |
2020-Oct-08 Thu
| 0.56
| 0.57
| ###
| 0.56
| ###
| ###
| ###
| 63.5
| -2.0 |
2020-Oct-07 Wed
| ###
| 0.58
| 0.56
| 0.56
| ###
| ###
| -0.9
| ###
| -2.0 |
2020-Oct-06 Tue
| 0.575
| 0.585
| ###
| 0.57
| ###
| 1,104,777
| -0.9
| 25.7
| -2.0 |
2020-Oct-05 Mon
| 0.575
| 0.59
| ###
| ###
| 1,936,943
| 1,118,584
| ###
| ###
| -2.0 |
2020-Oct-02 Fri
| 0.585
| ###
| 0.555
| 0.56
| 3,264,641
| ###
| -4.3
| ###
| -2.0 |
2020-Oct-01 Thu
| 0.555
| 0.585
| 0.555
| 0.58
| 1,699,854
| ###
| ###
| ###
| -2.0 |
2020-Sep-30 Wed
| 0.57
| 0.57
| 0.545
| 0.56
| 2,591,686
| ###
| -1.8
| 33.8
| -2.0 |
2020-Sep-29 Tue
| 0.52
| ###
| 0.52
| 0.575
| 7,260,043
| 4,065,624
| 10.6
| 98.2
| -2.0 |
2020-Sep-28 Mon
| 0.5
| 0.51
| ###
| ###
| ###
| ###
| ###
| 74.5
| ### |
2020-Sep-25 Fri
| 0.5
| ###
| 0.49
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Sep-24 Thu
| 0.485
| ###
| 0.48
| ###
| 4,703,389
| ###
| ###
| ###
| ### |
2020-Sep-23 Wed
| 0.48
| 0.5
| 0.48
| ###
| 1,342,541
| 657,845
| 3.1
| ###
| ### |
2020-Sep-22 Tue
| 0.48
| 0.485
| 0.47
| 0.48
| ###
| ###
| ###
| ###
| -1.7 |
2020-Sep-21 Mon
| ###
| ###
| 0.485
| 0.49
| 1,174,225
| 575,370
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| 0.5
| 0.48
| ###
| ###
| 1,588,942
| ###
| 63.4
| ### |
2020-Sep-17 Thu
| 0.46
| 0.5
| 0.46
| ###
| ###
| 2,231,323
| ###
| 96.8
| ### |
2020-Sep-16 Wed
| 0.46
| ###
| 0.455
| 0.46
| 1,512,241
| ###
| ###
| 61.3
| ### |
2020-Sep-15 Tue
| ###
| 0.455
| ###
| 0.455
| 1,925,622
| ###
| ###
| ###
| ### |
2020-Sep-14 Mon
| 0.42
| ###
| 0.41
| 0.43
| ###
| 481,953
| 2.4
| 81.4
| -1.5 |
2020-Sep-11 Fri
| 0.42
| 0.425
| ###
| ###
| ###
| ###
| ###
| 27.0
| ### |
2020-Sep-10 Thu
| ###
| 0.44
| 0.42
| 0.42
| 992,756
| 426,885
| -3.4
| ###
| ### |
2020-Sep-09 Wed
| 0.42
| ###
| 0.42
| 0.425
| 756,648
| ###
| ###
| 78.2
| ### |
2020-Sep-08 Tue
| 0.43
| 0.44
| ###
| 0.44
| ###
| 760,742
| 2.3
| ###
| ### |
2020-Sep-07 Mon
| 0.42
| ###
| ###
| 0.425
| 964,874
| ###
| ###
| 70.2
| ### |
2020-Sep-04 Fri
| ###
| 0.425
| ###
| 0.42
| 1,376,871
| ###
| ###
| 73.6
| ### |
2020-Sep-03 Thu
| 0.42
| ###
| 0.41
| ###
| ###
| ###
| 3.6
| 88.1
| ### |
2020-Sep-02 Wed
| 0.42
| 0.425
| 0.41
| 0.42
| ###
| ###
| ###
| 64.0
| ### |
2020-Sep-01 Tue
| 0.43
| ###
| 0.41
| 0.425
| 1,919,040
| ###
| ###
| ###
| ### |
2020-Aug-31 Mon
| ###
| 0.44
| ###
| 0.425
| 1,036,545
| 443,122
| ###
| ###
| ### |
2020-Aug-28 Fri
| ###
| 0.445
| ###
| 0.425
| 2,996,142
| 1,288,341
| ###
| 21.5
| ### |
2020-Aug-27 Thu
| 0.46
| ###
| 0.43
| 0.44
| ###
| ###
| -4.3
| 11.5
| ### |
2020-Aug-26 Wed
| ###
| ###
| 0.445
| 0.455
| ###
| ###
| -2.2
| ###
| ### |
2020-Aug-25 Tue
| 0.44
| 0.475
| ###
| 0.46
| 2,872,174
| ###
| 4.5
| ###
| ### |
2020-Aug-24 Mon
| 0.44
| 0.45
| 0.43
| 0.44
| 1,103,778
| ###
| ###
| 62.4
| ### |
2020-Aug-21 Fri
| 0.43
| 0.46
| ###
| 0.44
| 2,474,847
| 1,085,220
| 2.3
| ###
| ### |
2020-Aug-20 Thu
| 0.445
| 0.445
| 0.42
| 0.43
| 1,626,581
| ###
| -3.4
| ###
| -1.5 |
2020-Aug-19 Wed
| 0.45
| 0.45
| 0.43
| 0.445
| ###
| ###
| ###
| 31.7
| ### |
2020-Aug-18 Tue
| 0.47
| 0.48
| 0.44
| 0.45
| ###
| ###
| -4.3
| ###
| -1.6 |
2020-Aug-17 Mon
| 0.425
| 0.47
| 0.42
| 0.47
| 3,552,389
| ###
| 10.6
| ###
| ### |
2020-Aug-14 Fri
| 0.42
| ###
| ###
| 0.425
| ###
| 679,348
| ###
| 71.6
| ### |
2020-Aug-13 Thu
| 0.425
| ###
| ###
| 0.42
| 3,228,744
| 1,356,072
| -1.2
| ###
| ### |
2020-Aug-12 Wed
| 0.41
| 0.425
| ###
| 0.42
| 2,210,977
| ###
| ###
| ###
| ### |
2020-Aug-11 Tue
| 0.41
| 0.425
| ###
| 0.4
| 3,656,025
| 1,498,970
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| 0.43
| ###
| 0.4
| 3,933,050
| 1,612,550
| ###
| ###
| ### |
2020-Aug-07 Fri
| ###
| ###
| 0.355
| ###
| ###
| ###
| 6.6
| ###
| ### |
2020-Aug-06 Thu
| ###
| 0.345
| ###
| ###
| 1,552,482
| ###
| 3.1
| ###
| -1.2 |
|
Enhanced    Basic Format Daily Prices for ALG    Bottom  |
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 2021-01-27 19:27:50 thru 2021-01-27 19:27:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|