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

Currently Sun 20-Oct-25 05:18:34 AM 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

(XTE) XTEK LIMITED home page...

     Prev Section TOC    Company Info for XTE    Fundamental Next Section
Listing Code XTE
Listing Name XTEK LIMITED
GICS Sector Capital Goods
Company Listing ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
ISIN Name XTEK LIMITED.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000XTE7


Maximum Price date available .. Friday 23rd October 2020
Latest price with VOLUME for XTE .. Friday 23rd October 2020

XTE is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company XTE
DATE 2020-09-29 ### 2020-05-29 2020-04-24 2020-03-26
SHARE PRICE ### 0.675
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### ### 120 ###
Earnings/Share (EPS) ### ### ### ### ###
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 0.385 0.385

     Prev Section Fundamental    News for XTE    Options Next Section

Score Company XTE for Ownership
CtrLinksDateNewsScore
1 an 2020-10-20  2020-10-20 14:14 GMT, Price
Closed at $0.59
5
Price range $0.007 -> $15.5, for Dates 2005-Sep-15 Thu -> 2020-Oct-20 Tue
 

     Prev Section News    Options owned by XTE    Warrants Next Section
No OPTIONS for company (XTE) XTEK LIMITED.
     Prev Section Options    Warrants owned by XTE    Charting Next Section
No Warrants for company (XTE) XTEK LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (XTE) XTEK 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 ### 23 0.0
MAX 15.5 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for XTE

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


End of day Prices (Enhanced format),

last 120 Days for (XTE) XTEK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.006
2020-Oct-23 Fri ### ### 0.585 0.59 ### 7,825 ### 26.4 ###
2020-Oct-22 Thu ### ### 0.59 0.59 ### 36,543 ### ### ###
2020-Oct-21 Wed 0.59 ### 0.59 0.59 22,882 ### ### 65.7 ###
2020-Oct-20 Tue ### ### 0.59 0.59 ### 33,180 -0.8 33.9 ###
2020-Oct-19 Mon ### ### 0.59 0.59 101,481 60,381 ### 26.1 ###
2020-Oct-16 Fri ### ### ### ### 78,352 ### ### ### ###
2020-Oct-15 Thu ### ### ### ### ### 38,076 ### ### ###
2020-Oct-14 Wed ### ### ### ### 48,474 ### -1.7 22.4 ###
2020-Oct-13 Tue ### ### 0.59 ### 39,280 ### ### 69.1 ###
2020-Oct-12 Mon ### ### 0.59 ### ### ### 2.5 82.1 ###
2020-Oct-09 Fri 0.575 0.575 0.56 0.56 389,442 ### ### 12.3 ###
2020-Oct-08 Thu ### ### 0.57 0.58 ### ### ### ### ###
2020-Oct-07 Wed ### ### ### ### 122,471 ### ### ### ###
2020-Oct-06 Tue ### ### ### ### 56,275 35,875 ### ### ###
2020-Oct-05 Mon ### ### ### ### 78,623 48,746 ### 92.7 ###
2020-Oct-02 Fri ### ### 0.59 0.59 156,843 ### -2.5 37.9 ###
2020-Oct-01 Thu 0.58 0.59 0.58 0.585 ### ### ### ### 97.5
2020-Sep-30 Wed ### ### 0.555 0.59 218,485 126,175 4.4 ### ###
2020-Sep-29 Tue 0.56 0.58 0.55 0.56 ### 274,021 ### ### ###
2020-Sep-28 Mon 0.58 0.58 ### ### 65,871 ### -2.6 ### ###
2020-Sep-25 Fri 0.575 0.58 0.57 0.58 82,046 47,176 0.9 ### ###
2020-Sep-24 Thu 0.585 0.585 0.575 0.575 ### 46,348 ### ### ###
2020-Sep-23 Wed ### ### 0.585 0.59 69,058 ### -3.3 15.3 ###
2020-Sep-22 Tue 0.59 ### 0.59 ### 89,558 54,182 ### 92.0 ###
2020-Sep-21 Mon ### ### ### ### 156,251 ### -1.6 ### ###
2020-Sep-18 Fri 0.59 ### 0.59 ### 109,872 ### ### 83.9 ###
2020-Sep-17 Thu ### ### 0.59 ### 131,877 79,455 ### ### ###
2020-Sep-16 Wed ### ### ### ### ### 252,527 ### ### ###
2020-Sep-15 Tue 0.625 ### ### 0.625 298,982 ### ### ### ###
2020-Sep-14 Mon ### ### 0.625 0.625 ### 82,046 -3.8 12.6 ###
2020-Sep-11 Fri ### ### ### ### ### ### ### 82.8 ###
2020-Sep-10 Thu ### ### ### ### ### ### ### 72.8 ###
2020-Sep-09 Wed ### ### ### ### 186,220 ### -5.9 ### ###
2020-Sep-08 Tue ### ### 0.655 0.675 ### 220,555 -2.2 ### 112.5
2020-Sep-07 Mon ### ### ### ### 94,757 65,145 ### ### ###
2020-Sep-04 Fri 0.675 0.675 ### 0.675 182,483 ### ### 65.8 112.5
2020-Sep-03 Thu 0.685 ### ### ### ### 65,378 ### 78.1 ###
2020-Sep-02 Wed 0.675 ### 0.675 0.675 38,783 26,275 ### 64.0 112.5
2020-Sep-01 Tue 0.7 0.7 ### ### 118,072 80,879 -4.3 14.6 ###
2020-Aug-31 Mon 0.7 0.7 0.685 0.685 86,870 60,157 -2.1 22.4 ###
2020-Aug-28 Fri ### ### ### 0.7 274,482 192,823 1.4 ### ###
2020-Aug-27 Thu 0.7 ### ### ### ### 146,149 -1.4 28.8 ###
2020-Aug-26 Wed 0.7 ### 0.685 ### 214,271 ### ### 39.2 ###
2020-Aug-25 Tue 0.71 0.72 0.7 0.7 65,949 46,823 ### ### ###
2020-Aug-24 Mon 0.73 0.73 ### 0.7 188,978 134,174 ### ### ###
2020-Aug-21 Fri 0.72 0.72 0.7 0.71 ### 78,748 -1.4 26.2 ###
2020-Aug-20 Thu ### 0.745 ### 0.71 ### ### ### 85.7 ###
2020-Aug-19 Wed 0.685 ### 0.685 ### 127,683 ### ### ### ###
2020-Aug-18 Tue 0.7 0.71 0.685 ### ### ### ### ### ###
2020-Aug-17 Mon 0.71 0.71 ### 0.7 336,784 ### ### 23.6 ###
2020-Aug-14 Fri ### ### ### ### 584,575 407,741 0.7 67.2 ###
2020-Aug-13 Thu 0.72 0.72 ### 0.7 212,125 150,078 -2.8 14.6 ###
2020-Aug-12 Wed 0.77 0.77 0.7 0.7 248,679 182,779 ### ### ###
2020-Aug-11 Tue 0.78 0.785 0.755 0.77 148,787 ### -1.3 32.8 ###
2020-Aug-10 Mon ### ### 0.75 0.785 ### ### -3.7 11.1 ###
2020-Aug-07 Fri 0.82 0.82 0.82 0.82 0 ###
2020-Aug-06 Thu 0.82 0.82 0.82 0.82 0 ###
2020-Aug-05 Wed 0.81 0.82 0.81 0.82 ### 12,745 ### 75.3 ###
2020-Aug-04 Tue 0.78 0.81 0.775 0.81 ### ### 3.8 ### ###
2020-Aug-03 Mon 0.8 0.8 0.8 0.8 ### ### ### 71.1 ###
2020-Jul-31 Fri 0.81 0.81 0.75 0.78 297,923 232,379 ### 16.9 ###
2020-Jul-30 Thu 0.84 0.84 0.82 0.82 51,740 42,944 -2.4 21.4 ###
2020-Jul-29 Wed 0.84 0.86 0.84 0.84 55,627 47,282 ### ### 140.0
2020-Jul-28 Tue 0.82 ### 0.82 0.84 ### 34,543 ### 87.6 140.0
2020-Jul-27 Mon 0.81 0.82 0.8 0.82 32,873 26,627 ### 71.6 ###
2020-Jul-24 Fri 0.85 ### 0.8 0.8 ### ### -5.9 ### ###
2020-Jul-23 Thu 0.8 0.845 0.8 ### 52,851 ### 4.4 ### ###
2020-Jul-22 Wed 0.78 0.8 0.78 0.8 55,273 ### ### 84.4 ###
2020-Jul-21 Tue 0.8 0.8 0.78 0.78 41,088 32,459 ### 12.8 ###
2020-Jul-20 Mon 0.82 0.82 0.79 0.8 ### 12,286 ### ### ###
2020-Jul-17 Fri 0.8 0.82 0.79 0.8 33,641 27,081 ### ### ###
2020-Jul-16 Thu 0.845 0.845 0.8 0.82 77,573 ### -3.0 ### ###
2020-Jul-15 Wed 0.83 0.85 0.81 0.81 24,672 20,477 ### 16.8 ###
2020-Jul-14 Tue 0.875 0.875 0.82 0.825 ### 132,743 ### ### 137.5
2020-Jul-13 Mon 0.89 ### 0.88 0.88 35,182 ### -1.1 ### ###
2020-Jul-10 Fri 0.88 0.89 0.855 0.86 126,123 110,042 -2.3 25.6 ###
2020-Jul-09 Thu 0.875 0.875 0.84 0.85 ### ### -2.9 16.2 ###
2020-Jul-08 Wed 0.86 0.86 0.77 ### ### ### ### ### ###
2020-Jul-07 Tue 0.88 ### 0.845 0.88 105,329 ### ### ### ###
2020-Jul-06 Mon 0.845 ### 0.845 0.88 645,856 ### 4.1 ### ###
2020-Jul-03 Fri 0.78 0.8 0.78 0.79 ### ### 1.3 ### ###
2020-Jul-02 Thu 0.785 0.785 0.74 0.78 ### 90,180 ### 27.4 ###
2020-Jul-01 Wed 0.72 0.76 0.72 0.75 ### ### ### 83.8 125.0
2020-Jun-30 Tue 0.745 0.75 ### 0.71 37,740 ### ### ### ###
2020-Jun-29 Mon 0.75 0.755 0.7 ### 55,775 40,576 ### 11.9 117.5
2020-Jun-26 Fri 0.7 0.755 0.7 0.755 34,857 25,358 7.9 ### ###
2020-Jun-25 Thu 0.72 0.73 0.685 0.71 ### ### -1.4 ### ###
2020-Jun-24 Wed 0.78 0.78 ### ### 81,720 61,085 ### ### ###
2020-Jun-23 Tue 0.77 ### 0.755 0.755 ### 159,985 -1.9 ### ###
2020-Jun-22 Mon ### ### ### 0.74 ### ### 8.8 95.6 ###
2020-Jun-19 Fri ### ### ### ### 205,324 ### -1.4 ### ###
2020-Jun-18 Thu 0.655 0.675 0.655 0.675 ### ### 3.1 ### 112.5
2020-Jun-17 Wed ### ### 0.645 ### ### ### ### 69.5 ###
2020-Jun-16 Tue 0.575 ### 0.575 ### ### ### 7.8 94.4 ###
2020-Jun-15 Mon ### ### 0.54 0.555 ### 74,423 ### 12.7 92.5
2020-Jun-12 Fri ### ### 0.585 ### 87,271 ### ### ### ###
2020-Jun-11 Thu ### ### ### ### ### ### ### ### ###
2020-Jun-10 Wed ### ### ### ### ### ### -0.8 29.4 ###
2020-Jun-09 Tue ### ### ### ### 31,751 20,876 -5.9 ### ###
2020-Jun-05 Fri ### ### ### ### 32,389 21,376 3.1 ### ###
2020-Jun-04 Thu ### 0.645 ### 0.645 26,949 17,247 1.6 ### 107.5
2020-Jun-03 Wed ### ### ### ### 40,157 ### ### ### ###
2020-Jun-02 Tue ### ### ### ### ### 28,480 ### 66.8 ###
2020-Jun-01 Mon ### 0.645 0.625 0.645 16,524 ### 0.8 ### 107.5
2020-May-29 Fri ### ### ### ### ### 845 ### ### ###
2020-May-28 Thu 0.58 ### 0.58 ### ### 171,886 10.3 ### ###
2020-May-27 Wed 0.575 0.58 0.56 ### ### 5,078 ### 26.8 ###
2020-May-26 Tue 0.56 0.58 0.555 0.555 ### ### ### ### 92.5
2020-May-25 Mon ### ### 0.58 0.58 ### ### ### 13.9 ###
2020-May-22 Fri ### ### 0.585 ### ### ### -0.8 ### ###
2020-May-21 Thu ### ### ### ### 4,020 2,422 -0.8 ### ###
2020-May-20 Wed ### ### ### ### 3,781 ### ### ### ###
2020-May-19 Tue ### ### ### ### ### 53,129 -0.8 ### ###
2020-May-18 Mon ### ### ### ### 94,270 ### ### ### ###
2020-May-15 Fri ### ### ### ### 0 ###
2020-May-14 Thu ### ### ### ### 16,029 ### ### 16.2 ###
2020-May-13 Wed ### ### ### ### 38,248 23,140 ### ### ###
2020-May-12 Tue ### ### ### ### 51,940 ### ### 34.9 ###
2020-May-11 Mon 0.655 0.655 ### ### ### 10,728 -3.1 ### ###
2020-May-08 Fri ### ### ### ### ### ### -0.8 27.7 ###
     Prev Section Enhanced    Basic Format Daily Prices for XTE    Bottom Next Section
Basic Prices for XTE
     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 2020-10-25 05:18:34 thru 2020-10-25 05:18:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000