Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-Mar-05 07:35:05 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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

(AAO) ADEPT SOLUTIONS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for AAO    Limits Next Section


Company Details for (AAO) ADEPT SOLUTIONS LIMITED

Listing Code AAO
Listing Name ADEPT SOLUTIONS LIMITED
GICS Sector Diversified Financials
ISIN Name AUSTRALASIA GOLD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AAO4


Maximum Price date available .. Wednesday 4th March 2026
Latest price with VOLUME for AAO .. Wednesday 21st November 2012

AAO is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 0.8 8,717,957 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AAO    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

150 Days for (AAO) ADEPT SOLUTIONS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.15
2011-Jan-27 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2011-Jan-25 Tue ### ### 0.23 ### ### ### 0.0
2011-Jan-24 Mon ### ### 0.23 ### 227,254 ### ### ### 0.0
2011-Jan-21 Fri 0.25 0.25 0.24 0.24 ### ### 0.0
2011-Jan-20 Thu 0.24 0.26 0.24 0.26 174,150 ### 97.1 97.1 0.0
2011-Jan-19 Wed 0.245 0.245 0.245 0.245 62.4 62.4 0.0
2011-Jan-18 Tue 0.25 0.25 0.245 0.245 ### ### 0.0
2011-Jan-17 Mon 0.26 ### 0.245 0.26 196,750 ### ### ### 0.0
2011-Jan-14 Fri 0.25 0.25 0.245 0.245 14.0 14.0 0.0
2011-Jan-13 Thu 0.26 0.26 0.255 0.255 ### ### 0.0
2011-Jan-12 Wed 0.26 0.26 0.26 0.26 ### ### 0.0
2011-Jan-11 Tue 0.25 0.255 0.25 0.25 ### ### 0.0
2011-Jan-10 Mon 0.26 ### 0.25 0.25 ### ### 0.0
2011-Jan-07 Fri 0.25 0.255 0.25 0.25 73.3 73.3 0.0
2011-Jan-06 Thu 0.25 0.26 0.25 0.25 ### ### 0.0
2011-Jan-05 Wed 0.255 0.255 0.24 0.25 ### ### 0.0
2011-Jan-04 Tue 0.25 ### 0.25 0.26 86.4 86.4 0.0
2010-Dec-31 Fri 0.26 0.27 0.24 ### ### ### 0.0
2010-Dec-30 Thu 0.25 ### 0.245 ### ### ### 0.0
2010-Dec-29 Wed 0.245 0.245 ### 0.245 66.5 66.5 0.0
2010-Dec-24 Fri 0.24 0.24 0.24 0.24 9,783 2,347 ### ### 0.0
2010-Dec-23 Thu 0.24 0.245 0.24 0.24 65.0 65.0 0.0
2010-Dec-22 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2010-Dec-21 Tue 0.24 0.25 0.24 0.25 91.1 91.1 0.0
2010-Dec-20 Mon 0.245 0.25 0.24 0.24 ### ### 0.0
2010-Dec-17 Fri 0.26 0.26 0.25 0.25 ### ### 0.0
2010-Dec-16 Thu 0.255 0.255 0.25 0.255 62.3 62.3 0.0
2010-Dec-15 Wed ### ### 0.255 0.255 10.2 10.2 0.0
2010-Dec-14 Tue 0.28 0.28 ### ### 140,627 19,687 ### ### 0.0
2010-Dec-13 Mon 0.25 0.275 0.25 0.275 ### ### ###
2010-Dec-10 Fri 0.255 0.255 ### 0.25 ### ### 0.0
2010-Dec-09 Thu 0.28 0.28 0.26 0.26 7,294,022 1,969,385 2.6 2.6 0.0
2010-Dec-08 Wed 0.285 0.285 0.275 0.28 8,717,957 2,441,027 ### ### ###
2010-Dec-07 Tue 0.275 0.29 0.275 0.28 ### ### ###
2010-Dec-06 Mon ### ### 0.26 0.28 1,406,479 182,842 ### ### ###
2010-Dec-03 Fri 0.225 0.27 0.22 0.255 ### ### 0.0
2010-Dec-02 Thu 0.225 0.225 ### 0.22 204,525 ### ### ### 0.0
2010-Dec-01 Wed 0.22 0.23 0.21 0.225 ### ### ###
2010-Nov-30 Tue 0.225 0.23 ### 0.22 22.4 22.4 0.0
2010-Nov-29 Mon 0.23 ### 0.225 0.225 184,275 ### ### ### ###
2010-Nov-26 Fri 0.23 0.23 0.23 0.23 394,725 90,786 69.0 69.0 ###
2010-Nov-25 Thu 0.23 ### 0.23 0.23 ### ### ###
2010-Nov-24 Wed 0.23 0.23 0.23 0.23 ### ### ###
2010-Nov-23 Tue ### 0.24 0.23 0.23 26.3 26.3 ###
2010-Nov-22 Mon 0.24 0.24 ### ### ### ### 0.0
2010-Nov-19 Fri 0.245 0.245 0.24 0.24 21.8 21.8 0.0
2010-Nov-18 Thu 0.245 0.245 0.245 0.245 65.2 65.2 0.0
2010-Nov-17 Wed 0.245 0.25 0.23 0.245 714,386 171,452 ### ### 0.0
2010-Nov-16 Tue 0.24 0.25 ### 0.25 805,250 100,656 92.4 92.4 0.0
2010-Nov-15 Mon ### 0.24 ### ### ### ### 0.0
2010-Nov-12 Fri ### ### 0.2 0.2 138,875 13,887 3.6 3.6 0.0
2010-Nov-11 Thu 0.21 0.22 ### 0.22 ### ### 0.0
2010-Nov-10 Wed ### ### ### ### 92.9 92.9 0.0
2010-Nov-09 Tue 0.22 0.22 ### ### ### ### 0.0
2010-Nov-08 Mon 0.24 0.24 0.23 ### ### ### 0.0
2010-Nov-05 Fri 0.23 0.24 0.225 0.24 89.8 89.8 0.0
2010-Nov-04 Thu 0.22 0.225 0.21 0.225 351,580 ### ### ### ###
2010-Nov-03 Wed 0.23 0.23 0.21 0.22 8.3 8.3 0.0
2010-Nov-02 Tue 0.23 0.23 0.22 0.225 632,983 142,421 14.6 14.6 ###
2010-Nov-01 Mon 0.24 0.245 0.225 0.24 65.3 65.3 0.0
2010-Oct-29 Fri ### 0.25 0.225 0.24 1,774,377 ### ### ### 0.0
2010-Oct-28 Thu 0.21 0.24 ### 0.23 ### ### ###
2010-Oct-27 Wed ### 0.22 ### ### 94.5 94.5 0.0
2010-Oct-26 Tue ### 0.21 ### ### ### ### 0.0
2010-Oct-25 Mon ### 0.2 ### ### ### ### 0.0
2010-Oct-22 Fri ### ### ### ### 98.9 98.9 0.0
2010-Oct-21 Thu ### ### ### ### ### ### 0.0
2010-Oct-20 Wed ### ### ### ### 426,052 0 ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 0.7 0.7 0.0
2010-Oct-18 Mon ### ### ### ### 92.9 92.9 0.0
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 464,641 0 93.7 93.7 0.0
2010-Oct-11 Mon ### ### ### ### 290,625 0 97.9 97.9 0.0
2010-Oct-08 Fri 0.085 ### 0.085 ### 92.3 92.3 0.0
2010-Oct-07 Thu ### ### ### ### 65.8 65.8 0.0
2010-Oct-06 Wed 0.085 ### 0.085 ### 704,753 29,952 ### ### 0.0
2010-Oct-05 Tue 0.076 0.076 0.075 0.075 23.9 23.9 0.0
2010-Oct-04 Mon ### ### ### ### 13,077 0 ### ### 0.0
2010-Oct-01 Fri ### ### ### ### ### ### 0.0
2010-Sep-30 Thu 0.076 0.085 0.075 0.085 98.7 98.7 ###
2010-Sep-29 Wed 0.089 0.089 0.089 0.089 0 ###
2010-Sep-28 Tue 0.089 0.089 0.089 0.089 0 ###
2010-Sep-27 Mon 0.089 0.089 0.089 0.089 ### ### ###
2010-Sep-24 Fri ### ### ### ### 70.6 70.6 0.0
2010-Sep-23 Thu 0.084 ### 0.084 ### ### ### 0.0
2010-Sep-22 Wed 0.082 0.084 ### ### ### ### 0.0
2010-Sep-21 Tue ### 0.085 ### 0.085 99.7 99.7 ###
2010-Sep-20 Mon ### ### ### ### 0 0.0
2010-Sep-17 Fri ### ### ### ### 0 0.0
2010-Sep-16 Thu ### ### ### ### 0 0.0
2010-Sep-15 Wed ### ### ### ### 0 0.0
2010-Sep-14 Tue ### ### ### ### 0.6 0.6 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 163,385 0 ### ### 0.0
2010-Sep-09 Thu 0.079 ### ### ### ### ### 0.0
2010-Sep-08 Wed ### 0.074 ### 0.074 78,450 ### 98.6 98.6 0.0
2010-Sep-07 Tue ### ### ### ### 70.9 70.9 0.0
2010-Sep-06 Mon 0.051 0.051 0.051 0.051 0 ###
2010-Sep-03 Fri 0.052 0.052 0.051 0.051 ### ### ###
2010-Sep-02 Thu 0.052 0.052 0.052 0.052 0 ###
2010-Sep-01 Wed 0.053 0.053 0.052 0.052 ### ### ###
2010-Aug-31 Tue 0.055 0.055 0.052 0.052 102,388 5,477 ### ### ###
2010-Aug-30 Mon 0.052 0.052 0.052 0.052 0 ###
2010-Aug-27 Fri 0.052 0.052 0.052 0.052 0 ###
2010-Aug-26 Thu 0.052 0.052 0.052 0.052 0 ###
2010-Aug-25 Wed 0.052 0.052 0.052 0.052 0 ###
2010-Aug-24 Tue 0.052 0.052 0.052 0.052 0 ###
2010-Aug-23 Mon 0.052 0.052 0.052 0.052 0 ###
2010-Aug-20 Fri 0.052 0.052 0.052 0.052 0 ###
2010-Aug-19 Thu 0.052 0.052 0.052 0.052 0 ###
2010-Aug-18 Wed 0.052 0.052 0.052 0.052 0 ###
2010-Aug-17 Tue 0.055 0.055 0.052 0.052 ### ### ###
2010-Aug-16 Mon 0.048 0.048 0.048 0.048 0 ###
2010-Aug-13 Fri 0.048 0.048 0.048 0.048 ### ### ###
2010-Aug-12 Thu ### ### ### ### 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### 0 0.0
2010-Aug-10 Tue ### ### ### ### 0 0.0
2010-Aug-09 Mon ### ### ### ### 0 0.0
2010-Aug-06 Fri ### ### ### ### 0 0.0
2010-Aug-05 Thu ### ### ### ### 375 0 65.2 65.2 0.0
2010-Aug-04 Wed ### ### ### ### 0 0.0
2010-Aug-03 Tue ### ### ### ### 0 0.0
2010-Aug-02 Mon ### ### ### ### 0 0.0
2010-Jul-30 Fri ### ### ### ### 0 0.0
2010-Jul-29 Thu ### ### ### ### ### ### 0.0
2010-Jul-28 Wed ### ### ### ### 0 0.0
2010-Jul-27 Tue 0.059 ### 0.059 ### 4,425 ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 70.4 70.4 0.0
2010-Jul-23 Fri ### ### ### ### 0 0.0
2010-Jul-22 Thu ### ### ### ### 0 0.0
2010-Jul-21 Wed ### ### ### ### 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### 0 0.0
2010-Jul-19 Mon ### ### ### ### 0 0.0
2010-Jul-16 Fri ### ### ### ### 0 0.0
2010-Jul-15 Thu ### ### ### ### 0 0.0
2010-Jul-14 Wed ### ### ### ### 0 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon 0.046 0.046 0.046 0.046 0 ###
2010-Jul-09 Fri 0.046 0.046 0.046 0.046 91,253 ### 65.2 65.2 ###
2010-Jul-08 Thu 0.045 0.045 0.045 0.045 0 ###
2010-Jul-07 Wed 0.045 0.045 0.045 0.045 0 ###
2010-Jul-06 Tue 0.045 0.045 0.045 0.045 0 ###
2010-Jul-05 Mon 0.045 0.045 0.045 0.045 0 ###
2010-Jul-02 Fri 0.045 0.045 0.045 0.045 0 ###
2010-Jul-01 Thu 0.045 0.045 0.045 0.045 0 ###
2010-Jun-30 Wed 0.045 0.045 0.044 0.045 533,153 23,725 ### ### ###
2010-Jun-29 Tue 0.046 0.046 0.045 0.045 391,273 ### 26.0 26.0 ###
2010-Jun-28 Mon 0.046 0.047 0.046 0.047 262,750 ### 89.7 89.7 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     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 2026-03-05 07:35:05 thru 2026-03-05 07:35:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000