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-Feb-26 06:44:31 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 5...

     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 25th February 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
2010-Jun-25 Fri 0.045 0.045 0.045 0.045 0 ###
2010-Jun-24 Thu 0.049 0.049 0.045 0.045 205,050 ### ### ### ###
2010-Jun-23 Wed ### ### ### ### 0 0.0
2010-Jun-22 Tue ### ### ### ### 20,950 0 76.8 76.8 0.0
2010-Jun-21 Mon ### ### ### ### 19,050 0 66.8 66.8 0.0
2010-Jun-18 Fri 0.052 0.052 0.045 ### 418,075 20,276 7.4 7.4 0.0
2010-Jun-17 Thu 0.058 0.058 0.058 0.058 0 0.0
2010-Jun-16 Wed 0.058 0.058 0.058 0.058 0 0.0
2010-Jun-15 Tue 0.058 0.058 0.058 0.058 0 0.0
2010-Jun-11 Fri 0.058 0.058 0.058 0.058 71.0 71.0 0.0
2010-Jun-10 Thu ### ### ### ### 0 0.0
2010-Jun-09 Wed ### ### ### ### 0 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### ### ### ### 0 0.0
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 77.9 77.9 0.0
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### ### ### ### 69.5 69.5 0.0
2010-May-28 Fri ### ### ### ### 15,385 0 61.9 61.9 0.0
2010-May-27 Thu ### ### ### ### 62.0 62.0 0.0
2010-May-26 Wed ### ### ### ### 0 0.0
2010-May-25 Tue 0.072 ### 0.072 ### 46,684 1,680 98.7 98.7 0.0
2010-May-24 Mon 0.072 0.072 0.072 0.072 0 0.0
2010-May-21 Fri 0.072 0.072 0.072 0.072 0 0.0
2010-May-20 Thu 0.072 0.072 0.072 0.072 0 0.0
2010-May-19 Wed 0.072 0.072 0.072 0.072 0 0.0
2010-May-18 Tue ### 0.072 ### 0.072 92.9 92.9 0.0
2010-May-17 Mon ### ### ### ### 0 0.0
2010-May-14 Fri ### ### ### ### 18.3 18.3 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### 0 0.0
2010-May-11 Tue ### ### ### ### 82.4 82.4 0.0
2010-May-10 Mon ### ### ### ### 0 0.0
2010-May-07 Fri ### ### ### ### ### ### 0.0
2010-May-06 Thu ### ### ### ### 29,688 0 76.7 76.7 0.0
2010-May-05 Wed ### ### ### ### 0 0.0
2010-May-04 Tue ### ### ### ### 0 0.0
2010-May-03 Mon ### ### ### ### 0 0.0
2010-Apr-30 Fri ### ### ### ### 0 0.0
2010-Apr-29 Thu ### ### ### ### 161,871 0 77.8 77.8 0.0
2010-Apr-28 Wed ### ### ### ### 0 0.0
2010-Apr-27 Tue ### ### ### ### 18,722 0 ### ### 0.0
2010-Apr-23 Fri ### ### ### ### ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 74.4 74.4 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### ### ### 70.6 70.6 0.0
2010-Apr-19 Mon ### ### ### ### 76.1 76.1 0.0
2010-Apr-16 Fri ### ### ### ### ### ### 0.0
2010-Apr-15 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2010-Apr-14 Wed 0.075 0.075 0.075 0.075 6,329 474 67.2 67.2 0.0
2010-Apr-13 Tue 0.077 0.077 0.075 0.075 21.2 21.2 0.0
2010-Apr-12 Mon 0.075 ### 0.075 ### ### ### 0.0
2010-Apr-09 Fri ### 0.075 ### 0.075 272,684 10,225 93.8 93.8 0.0
2010-Apr-08 Thu ### ### ### ### 69.0 69.0 0.0
2010-Apr-07 Wed ### ### ### ### ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 67.3 67.3 0.0
2010-Apr-01 Thu 0.071 0.071 ### ### 2.4 2.4 0.0
2010-Mar-31 Wed ### ### ### ### 72.0 72.0 0.0
2010-Mar-30 Tue 0.075 0.078 ### ### 152,749 5,957 0.4 0.4 0.0
2010-Mar-29 Mon ### ### ### ### 101,250 0 ### ### 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 0 0.0
2010-Mar-24 Wed ### ### ### ### 91,824 0 ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 0 0.0
2010-Mar-22 Mon ### ### ### ### 74.6 74.6 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### ### 0.089 98.4 98.4 ###
2010-Mar-17 Wed ### ### ### 0.082 138,522 0 ### ### 0.0
2010-Mar-16 Tue 0.079 ### 0.079 0.089 99.1 99.1 ###
2010-Mar-15 Mon 0.073 0.079 0.072 0.079 174,250 13,155 97.3 97.3 0.0
2010-Mar-12 Fri ### 0.072 ### 0.072 32,453 ### 86.9 86.9 0.0
2010-Mar-11 Thu ### ### ### ### 74.3 74.3 0.0
2010-Mar-10 Wed ### ### ### ### 0 0.0
2010-Mar-09 Tue ### ### ### ### 0 0.0
2010-Mar-08 Mon ### ### ### ### 0 0.0
2010-Mar-05 Fri ### ### ### ### 67.2 67.2 0.0
2010-Mar-04 Thu ### ### ### ### 0 0.0
2010-Mar-03 Wed ### ### ### ### ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 75.1 75.1 0.0
2010-Mar-01 Mon ### ### ### ### 0 0.0
2010-Feb-26 Fri ### ### ### ### 0 0.0
2010-Feb-25 Thu ### ### ### ### 0 0.0
2010-Feb-24 Wed ### ### ### ### 71.8 71.8 0.0
2010-Feb-23 Tue ### ### ### ### 0 0.0
2010-Feb-22 Mon ### ### ### ### 0 0.0
2010-Feb-19 Fri ### ### ### ### 0 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 74.2 74.2 0.0
2010-Feb-12 Fri ### ### ### ### 0 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 10,247 0 75.3 75.3 0.0
2010-Feb-09 Tue ### ### ### ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 0 0.0
2010-Feb-05 Fri 0.075 0.075 ### ### 7.4 7.4 0.0
2010-Feb-04 Thu ### ### ### ### 0 0.0
2010-Feb-03 Wed ### ### ### ### 71.3 71.3 0.0
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon ### ### 0.071 0.071 24,944 885 4.1 4.1 0.0
2010-Jan-29 Fri ### ### ### ### 0 0.0
2010-Jan-28 Thu ### ### ### ### ### ### 0.0
2010-Jan-27 Wed ### ### ### ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 0 0.0
2010-Jan-22 Fri ### ### ### ### 64.4 64.4 0.0
2010-Jan-21 Thu ### ### ### ### 0 0.0
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue 0.085 ### 0.085 ### ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 0 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu 0.075 0.075 0.075 0.075 0 0.0
2010-Jan-13 Wed 0.075 0.075 0.075 0.075 0 0.0
2010-Jan-12 Tue 0.075 0.075 0.075 0.075 ### ### 0.0
2010-Jan-11 Mon 0.075 0.075 0.075 0.075 ### ### 0.0
2010-Jan-08 Fri 0.075 0.075 0.075 0.075 ### ### 0.0
2010-Jan-07 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2010-Jan-06 Wed 0.075 0.075 0.075 0.075 0 0.0
2010-Jan-05 Tue 0.075 0.075 0.075 0.075 ### ### 0.0
2010-Jan-04 Mon 0.075 0.075 0.075 0.075 65.4 65.4 0.0
2009-Dec-31 Thu 0.075 0.075 0.075 0.075 0 0.0
2009-Dec-30 Wed 0.075 0.075 0.075 0.075 0 0.0
2009-Dec-29 Tue 0.075 0.075 0.075 0.075 0 0.0
2009-Dec-24 Thu 0.075 0.075 0.075 0.075 0 0.0
2009-Dec-23 Wed 0.075 0.075 0.075 0.075 0 0.0
2009-Dec-22 Tue 0.075 0.075 0.075 0.075 67.9 67.9 0.0
2009-Dec-21 Mon 0.076 0.076 0.075 0.075 28.5 28.5 0.0
2009-Dec-18 Fri 0.082 0.082 ### ### ### ### 0.0
2009-Dec-17 Thu 0.081 0.081 0.081 0.081 0 0.0
2009-Dec-16 Wed 0.081 0.081 0.081 0.081 ### ### 0.0
2009-Dec-15 Tue ### ### ### 0.081 219,348 0 0.9 0.9 0.0
2009-Dec-14 Mon ### ### ### ### 0 0.0
2009-Dec-11 Fri ### ### ### ### 0 0.0
2009-Dec-10 Thu ### ### ### ### 0 0.0
2009-Dec-09 Wed ### ### ### ### 0 0.0
2009-Dec-08 Tue ### ### ### ### 55,072 0 ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 78.0 78.0 0.0
2009-Dec-04 Fri ### ### ### ### 68,122 0 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 72,473 0 69.2 69.2 0.0
2009-Dec-01 Tue ### ### 0.086 ### ### ### 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri 0.086 ### 0.086 ### ### ### 0.0
2009-Nov-26 Thu ### ### 0.086 0.086 ### ### ###
2009-Nov-25 Wed 0.086 ### 0.086 ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 0 0.0
2009-Nov-23 Mon ### ### ### ### 0 0.0
2009-Nov-20 Fri ### ### ### ### 7,886 0 71.2 71.2 0.0
2009-Nov-19 Thu ### ### ### ### 74.0 74.0 0.0
2009-Nov-18 Wed 0.085 0.085 0.085 0.085 ### ### ###


<< 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 2026-02-26 06:44:31 thru 2026-02-26 06:44:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000