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

Currently Tue 22-Jul-05 09:40:12 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

(ETC) ENTERTAINMENT MEDIA & TELECOMS CORPORATION LIMITED home page...

     Prev Section TOC    Company Info for ETC    Fundamental Next Section
Listing Code ETC
Listing Name ENTERTAINMENT MEDIA & TELECOMS CORPORATION LIMITED
GICS Sector Telecommunication Services
Company Listing ASX listed company as at Fri Mar 20 00:24:44 EST 2009
ISIN Name ENTERTAINMENT MEDIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ETC1


Maximum Price date available .. Monday 4th July 2022
Latest price with VOLUME for ETC .. Tuesday 11th August 2009

ETC is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Mar 20 00:24:44 EST 2009
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ETC
DATE ### 2009-06-26 2009-05-29 2009-04-24 2009-03-27
SHARE PRICE 0.41 ### 0.475 ### 0.225
MARKET CAP 177419339.4 ### ### 144897582.2 ###
DIVIDEND YIELD 0 0 0 0 0
Price to Earnings (PE) Price/EPS ### 16.45 ### ### 27.77777778
Earnings/Share (EPS) 0.024 0.024 0.024 ### ###
EARNINGS YIELD% ### ### 5.052631579 2.417910448 ###
DEBT EQUITY 0 0 0 0 0
Net Tangible Assets (NTA) 0 0 0 0 0
DIV COVER 0 0 0 0 0
SHARE PRICE NTA 0 0 0 0 0
CVGI
FRANK
DIVPS 0 0 0 0 0
52 WK HI LAST% 28.04878049 ### ### 64.17910448 144.4444444
52 WK LO LAST% 53.65853659 51.89 ### ### 24.44444444
ALLORDS DIVYIELD ### 5.48 5.47 ### ###
DIV YIELD ALLORDS DIV YIELD 0 0 0 0 0
ALLORDS PE ### 9.84 ### 9.82 ###
PE ALLORDSPE ### ### ### ### 18.15777778
EARNINGS YIELD BOND RATE ### 0.22 -0.217368421 -1.577089552 ###
DIV YIELD BONDRATE 0 0 0 0 0
10 YEAR BOND YIELD ### 5.85 5.27 ### ###
AUD 0.8385 0.8 0.8021 0.7074 ###
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 0.525 0.525 0.525 0.525
LOWEST ### ### ### ###
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0 0 0
DIVIDEND FRANKING 0 0 0 0
HIGHEST P
LOWEST P
STDEV
Year High ### 0 0.525 0.525 0.525
Year Low ### 0 ### ### ###
Net Profit Margin% 0 0 0 0 0
Operating Margin% 0 0 0 0 0
Return on Avg Assets% 0 0 0 0 0
Return on Avg Equity% 0 0 0 0 0
No. Employees 0 0 0 0 0
52Week High 0 0 0 0 0
52Week Low 0 0 0 0 0

     Prev Section Fundamental    News for ETC    Options Next Section

Score Company ETC for Ownership
CtrLinksDateNewsScore
1 an 2009-08-11  2022-06-18 10:11 GMT, Price
Closed at $0.43 		-3
Price range $0.004 -> $0.515, for Dates 2002-Dec-13 Fri -> 2009-Aug-11 Tue
 

     Prev Section News    Options owned by ETC    Warrants Next Section
No OPTIONS for company (ETC) ENTERTAINMENT MEDIA & TELECOMS CORPORATION LIMITED.
     Prev Section Options    Warrants owned by ETC    Charting Next Section
No Warrants for company (ETC) ENTERTAINMENT MEDIA & TELECOMS CORPORATION LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ETC) ENTERTAINMENT MEDIA & TELECOMS CORPORATION 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 ### 1,225 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ETC

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


End of day Prices (Enhanced format),

last 120 Days for (ETC) ENTERTAINMENT MEDIA & TELECOMS CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.024
2009-Aug-11 Tue ### 0.43 ### 0.43 ### ### 10.3 ### ###
2009-Aug-10 Mon 0.4 0.41 ### 0.4 ### 206,277 ### ### ###
2009-Aug-07 Fri ### ### ### ### ### 912,449 1.3 ### 16.5
2009-Aug-06 Thu ### 0.4 ### ### 2,100,822 819,320 ### ### 16.5
2009-Aug-05 Wed ### 0.425 ### 0.4 ### ### ### 18.5 ###
2009-Aug-04 Tue 0.42 0.42 ### 0.42 1,617,789 675,426 ### ### 17.5
2009-Aug-03 Mon 0.41 0.42 0.41 0.42 ### 211,943 ### 80.9 17.5
2009-Jul-31 Fri ### 0.41 ### 0.41 ### ### 5.1 91.7 ###
2009-Jul-30 Thu 0.4 0.4 ### ### 1,526,652 ### ### 13.3 16.3
2009-Jul-29 Wed 0.42 0.42 ### 0.41 ### ### -2.4 17.0 ###
2009-Jul-28 Tue 0.42 0.43 0.4 0.42 2,175,876 902,988 ### ### 17.5
2009-Jul-27 Mon ### 0.425 0.41 0.42 ### ### ### ### 17.5
2009-Jul-24 Fri ### 0.44 ### 0.4 ### 799,881 9.6 95.8 ###
2009-Jul-23 Thu ### 0.375 ### ### 833,980 ### -1.4 19.4 15.2
2009-Jul-22 Wed ### ### ### ### 477,081 ### ### ### 15.2
2009-Jul-21 Tue ### ### ### ### ### ### 1.4 79.6 15.2
2009-Jul-20 Mon ### ### 0.355 ### ### ### -1.4 ### ###
2009-Jul-17 Fri ### ### 0.355 ### 981,049 ### ### 5.4 ###
2009-Jul-16 Thu ### ### 0.375 ### 869,927 332,747 ### 16.9 ###
2009-Jul-15 Wed ### 0.4 ### ### 243,258 94,870 ### 80.2 16.3
2009-Jul-14 Tue 0.385 ### ### 0.385 ### ### ### 64.7 ###
2009-Jul-13 Mon ### ### ### 0.385 ### ### -1.3 32.5 ###
2009-Jul-10 Fri ### ### ### 0.385 ### 301,076 4.1 ### ###
2009-Jul-09 Thu 0.345 ### ### ### ### 179,471 4.3 90.5 ###
2009-Jul-08 Wed ### ### ### ### ### 1,164,581 -2.9 18.7 ###
2009-Jul-07 Tue ### ### 0.355 0.355 655,081 ### -2.7 ### ###
2009-Jul-06 Mon 0.375 ### ### ### ### ### ### ### ###
2009-Jul-03 Fri ### ### ### ### ### 377,456 ### 66.4 ###
2009-Jul-02 Thu ### ### 0.375 0.385 ### 332,542 ### ### ###
2009-Jul-01 Wed ### ### ### ### ### 452,642 ### ### ###
2009-Jun-30 Tue 0.385 ### ### ### ### 234,285 ### ### 16.3
2009-Jun-29 Mon ### ### ### ### 893,341 ### ### 79.5 16.3
2009-Jun-26 Fri ### ### 0.385 ### ### 449,020 ### ### 16.5
2009-Jun-25 Thu 0.4 ### ### 0.4 ### ### ### 67.5 ###
2009-Jun-24 Wed ### 0.4 0.385 ### ### ### 1.3 ### 16.5
2009-Jun-23 Tue 0.4 0.4 0.355 ### ### 1,417,441 ### 14.7 ###
2009-Jun-22 Mon ### 0.44 0.41 0.42 1,509,781 641,656 -3.4 ### 17.5
2009-Jun-19 Fri 0.43 0.445 0.425 0.44 580,072 ### 2.3 85.0 ###
2009-Jun-18 Thu 0.43 0.445 0.42 0.425 ### ### ### ### 17.7
2009-Jun-17 Wed 0.425 0.45 ### 0.43 1,726,657 746,779 1.2 80.9 ###
2009-Jun-16 Tue 0.45 0.45 0.41 0.43 ### ### -4.4 15.4 ###
2009-Jun-15 Mon 0.5 ### 0.46 0.46 ### 1,837,844 ### 4.9 ###
2009-Jun-12 Fri 0.48 0.485 0.48 0.485 2,014,955 ### 1.0 70.7 20.2
2009-Jun-11 Thu 0.485 0.485 0.47 0.48 2,989,789 1,427,624 ### 25.2 20.0
2009-Jun-10 Wed 0.49 0.49 0.48 0.48 ### 1,065,950 -2.0 21.4 20.0
2009-Jun-09 Tue 0.48 0.485 0.47 0.48 1,858,640 ### ### ### 20.0
2009-Jun-05 Fri 0.475 0.49 0.47 0.475 ### ### ### 69.9 ###
2009-Jun-04 Thu 0.47 0.49 ### 0.48 2,548,382 1,216,852 2.1 83.7 20.0
2009-Jun-03 Wed 0.48 0.485 ### 0.485 ### ### 1.0 ### 20.2
2009-Jun-02 Tue ### ### 0.475 0.48 ### 1,459,644 -5.0 ### 20.0
2009-Jun-01 Mon 0.5 ### 0.49 ### 14,531,445 7,302,051 ### ### ###
2009-May-29 Fri 0.445 ### 0.445 0.475 ### 2,250,470 6.7 ### ###
2009-May-28 Thu 0.43 0.445 0.43 ### 2,309,874 ### ### 77.7 18.1
2009-May-27 Wed 0.43 0.43 0.42 0.425 2,751,377 ### ### ### 17.7
2009-May-26 Tue 0.41 0.44 0.41 0.43 3,722,759 1,582,172 4.9 90.4 ###
2009-May-25 Mon ### 0.42 0.4 ### ### 1,040,871 ### ### ###
2009-May-22 Fri 0.41 ### 0.4 ### 3,892,643 1,586,252 -1.2 29.7 16.9
2009-May-21 Thu 0.4 0.41 0.4 0.4 ### 498,043 ### 70.4 ###
2009-May-20 Wed 0.4 ### ### 0.41 ### 1,963,356 ### 85.6 ###
2009-May-19 Tue 0.42 0.43 ### 0.4 15,730,959 6,489,020 ### ### ###
2009-May-18 Mon 0.445 0.45 0.41 0.42 4,645,783 1,997,686 ### 13.9 17.5
2009-May-15 Fri 0.42 0.42 ### 0.4 ### 3,301,322 ### 11.6 ###
2009-May-14 Thu 0.42 0.425 0.41 0.41 ### ### -2.4 ### ###
2009-May-13 Wed 0.425 ### ### 0.425 1,407,343 598,120 ### 70.4 17.7
2009-May-12 Tue 0.44 0.445 0.425 0.44 1,604,329 697,883 ### 74.6 ###
2009-May-11 Mon 0.45 0.45 0.43 ### 915,274 402,720 ### ### 18.1
2009-May-08 Fri 0.445 0.45 0.445 0.445 ### ### ### ### ###
2009-May-07 Thu 0.44 0.46 0.43 0.45 3,024,371 1,345,845 2.3 72.4 18.8
2009-May-06 Wed 0.425 0.43 0.42 0.43 ### 416,544 1.2 ### ###
2009-May-05 Tue 0.45 ### 0.42 0.42 ### 836,841 ### ### 17.5
2009-May-04 Mon 0.45 ### 0.44 0.445 ### 522,950 ### 19.5 ###
2009-May-01 Fri 0.41 0.45 0.4 0.445 10,627,521 ### ### 93.7 ###
2009-Apr-30 Thu ### ### ### 0.4 3,297,827 1,310,886 ### ### ###
2009-Apr-29 Wed ### ### ### ### ### 493,322 ### ### ###
2009-Apr-28 Tue ### 0.355 ### ### 1,782,452 610,489 4.5 89.0 ###
2009-Apr-27 Mon 0.345 ### ### 0.325 1,513,977 507,182 ### 11.1 ###
2009-Apr-24 Fri ### ### 0.325 ### 694,345 234,341 -4.3 ### 14.0
2009-Apr-23 Thu 0.355 ### ### ### ### ### ### ### ###
2009-Apr-22 Wed 0.375 0.375 ### 0.355 ### 220,478 ### 10.4 ###
2009-Apr-21 Tue ### ### ### 0.375 741,459 ### ### 90.8 15.6
2009-Apr-20 Mon ### 0.4 0.375 ### 1,904,546 ### ### ### ###
2009-Apr-17 Fri 0.41 0.41 ### ### 1,554,889 621,955 -4.9 10.7 16.3
2009-Apr-16 Thu ### 0.41 ### 0.4 ### ### ### ### ###
2009-Apr-15 Wed ### 0.385 ### ### 2,473,546 ### ### 65.2 ###
2009-Apr-14 Tue ### 0.4 0.375 ### ### 2,374,753 ### ### 16.3
2009-Apr-09 Thu ### ### ### ### ### 1,526,126 ### 63.2 ###
2009-Apr-08 Wed ### ### 0.27 ### 1,154,886 332,029 -3.3 20.5 ###
2009-Apr-07 Tue ### ### ### ### ### ### -4.5 15.0 13.1
2009-Apr-06 Mon ### ### ### ### ### 314,985 ### 66.1 13.8
2009-Apr-03 Fri ### ### 0.29 ### ### ### ### 67.3 ###
2009-Apr-02 Thu 0.26 0.325 0.26 0.325 9,157,044 ### ### 98.8 ###
2009-Apr-01 Wed ### 0.25 ### 0.25 12,717,344 ### 16.3 97.8 ###
2009-Mar-31 Tue 0.22 0.22 ### 0.21 ### ### -4.5 ### 8.8
2009-Mar-30 Mon 0.225 0.23 ### ### ### 298,150 -4.4 12.3 9.0
2009-Mar-27 Fri 0.24 0.24 0.225 0.225 ### 702,940 -6.3 ### 9.4
2009-Mar-26 Thu 0.24 0.245 ### 0.24 990,844 ### ### 61.9 ###
2009-Mar-25 Wed ### 0.25 ### 0.245 ### 1,366,489 4.3 ### 10.2
2009-Mar-24 Tue ### 0.23 ### 0.23 17,359,389 3,688,870 17.9 98.2 ###
2009-Mar-23 Mon 0.2 0.2 ### ### ### ### ### 7.9 ###
2009-Mar-20 Fri 0.2 0.2 ### ### 2,394,775 466,981 ### 21.8 8.1
2009-Mar-19 Thu 0.2 0.2 ### 0.2 3,553,221 ### ### ### ###
2009-Mar-18 Wed 0.2 0.2 0.2 0.2 260,850 52,170 ### ### ###
2009-Mar-17 Tue 0.2 0.2 ### 0.2 99,950 19,740 ### ### ###
2009-Mar-16 Mon 0.2 0.2 ### 0.2 ### 91,870 ### 64.2 ###
2009-Mar-13 Fri 0.2 0.2 ### 0.2 ### 29,625 ### 60.1 ###
2009-Mar-12 Thu 0.2 0.2 ### 0.2 ### 31,427 ### ### ###
2009-Mar-11 Wed ### ### ### 0.2 1,288,242 257,648 ### ### ###
2009-Mar-10 Tue 0.21 0.21 0.2 ### ### 31,740 -2.4 21.8 ###
2009-Mar-09 Mon ### ### 0.21 0.21 ### ### -2.3 21.7 8.8
2009-Mar-06 Fri 0.21 ### 0.21 ### ### 18,680 2.4 ### 9.0
2009-Mar-05 Thu ### ### ### ### 209,754 44,048 4.9 89.9 9.0
2009-Mar-04 Wed 0.22 0.22 0.2 ### ### 107,940 ### 7.7 ###
2009-Mar-03 Tue 0.22 0.22 0.22 0.22 3,586,029 788,926 ### 74.5 ###
2009-Mar-02 Mon 0.22 0.22 0.21 0.22 ### ### ### ### ###
2009-Feb-27 Fri ### 0.22 ### 0.22 47,487 ### 2.3 77.8 ###
2009-Feb-26 Thu 0.22 0.22 ### 0.22 ### 366,925 ### ### ###
2009-Feb-25 Wed 0.22 0.22 ### ### ### 6,155 -2.3 24.8 9.0
2009-Feb-24 Tue ### 0.22 ### ### ### ### 4.9 ### 9.0
2009-Feb-23 Mon ### ### ### ### 40,186 ### ### 79.0 ###
2009-Feb-20 Fri 0.21 0.21 ### ### 92,340 ### -2.4 26.9 ###
     Prev Section Enhanced    Basic Format Daily Prices for ETC    Bottom Next Section
Basic Prices for ETC
     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 2022-07-05 09:40:12 thru 2022-07-05 09:40:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000