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

Currently Wed 21-Jan-27 07:27:50 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

(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 Wed Jan 27 12:55:01 AEDT 2021
ISIN Name ALAMAR RESOURCES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALG7


Maximum Price date available .. Monday 25th January 2021
Latest price with VOLUME for ALG .. Monday 25th January 2021

ALG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Jan 27 12:55:01 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ALG
DATE ### ### ### 2020-09-29 ###
SHARE PRICE 0.73 0.825 ### ### 0.42
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -0.285 -0.285 -0.285 -0.285 -0.285
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
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for ALG    Options Next Section

Score Company ALG for Ownership
CtrLinksDateNewsScore
1 an >2020-12-11  2020-12-13 21:20 GMT, Price
Closed at $0.73 		1
Price range $0.105 -> $1.675, for Dates 1996-Jul-03 Wed -> 2020-Dec-11 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 1.675 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
-0.285
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
     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 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