(ABS) A.B.C. LEARNING CENTRES LIMITED Daily Prices Page 14...


Prev Section TOC    Company Info for ABS    Limits Next Section


Company Details for (ABS) A.B.C. LEARNING CENTRES LIMITED

Listing Code ABS
Listing Name A.B.C. LEARNING CENTRES LIMITED
GICS Sector Consumer Services
ISIN Name A.B.C. LEARNING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABS3


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for ABS .. Friday 31st October 2008

ABS 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 0.54 45 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ABS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (ABS) A.B.C. LEARNING CENTRES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28300000000000003
2001-Dec-18 Tue 13.25 13.4 13.25 13.4 4,774 ### 78.5 78.5 1.0
2001-Dec-17 Mon 13.4 13.49 13.2 13.25 5,675 ### ### ### ###
2001-Dec-14 Fri ### 13.4 ### 13.4 ### ### 1.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue 12.8 ### 12.7 ### 2,345 ### 82.8 82.8 0.0
2001-Dec-10 Mon ### ### ### 12.8 18.3 18.3 0.9
2001-Dec-07 Fri 13.4 13.4 ### ### ### ### 0.0
2001-Dec-06 Thu 13.5 ### ### 13.29 13,928 0 25.8 25.8 ###
2001-Dec-05 Wed 13.25 13.5 ### ### 20,159 136,073 ### ### 0.0
2001-Dec-04 Tue ### ### 12.2 ### 117,244 715,188 95.2 95.2 0.0
2001-Dec-03 Mon 12.2 ### ### 12.2 55,127 0 78.1 78.1 ###
2001-Nov-30 Fri ### ### ### 12.323 14,523 0 ### ### ###
2001-Nov-29 Thu ### ### 11.86 ### 99,048 587,354 13.1 13.1 0.0
2001-Nov-28 Wed ### 12.7 ### 12.5 42,223 ### ### ### 0.9
2001-Nov-27 Tue ### ### 12.7 12.8 20,970 133,159 26.2 26.2 0.9
2001-Nov-26 Mon ### ### ### ### 11,979 0 ### ### 0.0
2001-Nov-23 Fri ### ### ### 12.7 ### ### 0.9
2001-Nov-22 Thu ### 13.7 ### ### 14.5 14.5 0.0
2001-Nov-21 Wed ### ### ### ### 11,720 0 84.7 84.7 0.0
2001-Nov-20 Tue 13.225 13.45 ### 13.25 ### ### ###
2001-Nov-19 Mon ### 13.7 12.7 ### 26,682 ### 8.7 8.7 0.0
2001-Nov-16 Fri ### ### ### ### 74,422 0 8.9 8.9 0.0
2001-Nov-15 Thu ### ### ### 13.59 166,153 0 91.6 91.6 ###
2001-Nov-14 Wed 12.5 ### 12.5 ### ### ### 0.0
2001-Nov-13 Tue 12.5 12.53 ### 12.5 27,375 ### ### ### 0.9
2001-Nov-12 Mon 11.81 ### 11.81 ### 36,722 216,843 92.9 92.9 0.0
2001-Nov-09 Fri 11.2 ### 11.2 ### ### ### 0.0
2001-Nov-08 Thu 10.8 ### 10.73 ### 36,575 196,224 ### ### 0.0
2001-Nov-07 Wed 10.5 ### ### 10.79 198,942 0 ### ### ###
2001-Nov-06 Tue 10.2 10.45 10.2 10.45 ### ### ###
2001-Nov-05 Mon 10.256 ### 10.2 ### 80.2 80.2 0.0
2001-Nov-02 Fri 9.7 ### 9.7 ### 94.8 94.8 0.0
2001-Nov-01 Thu 10.25 10.25 9.7 9.7 36,687 365,952 5.5 5.5 0.7
2001-Oct-31 Wed ### 10.55 ### ### 10,684 56,358 ### ### 0.0
2001-Oct-30 Tue 10.8 10.8 10.5 10.5 ### ### 0.8
2001-Oct-29 Mon 10.5 10.8 10.5 10.8 13,650 145,372 ### ### ###
2001-Oct-26 Fri 10.2 ### ### ### 8,355 0 80.6 80.6 0.0
2001-Oct-25 Thu 9.8 10.25 9.8 ### 22,026 ### ### ### 0.0
2001-Oct-24 Wed 9.8 ### ### ### 67,123 0 83.8 83.8 0.0
2001-Oct-23 Tue 9.347 ### 9.347 9.77 25,457 118,973 ### ### 0.7
2001-Oct-22 Mon 8.8 9.2 8.8 9.2 9,981 89,829 ### ### 0.7
2001-Oct-19 Fri 8.4 8.8 8.4 8.7 29,189 251,025 89.4 89.4 ###
2001-Oct-18 Thu 8.4 8.4 8.4 8.4 77.2 77.2 ###
2001-Oct-17 Wed ### 8.4 ### 8.4 75.2 75.2 ###
2001-Oct-16 Tue 8.26 ### 8.25 ### 16,550 ### ### ### 0.0
2001-Oct-15 Mon ### ### 8.25 8.26 7.2 7.2 0.6
2001-Oct-12 Fri 8.75 8.75 8.75 8.75 1,950 ### ### ### 0.6
2001-Oct-11 Thu 8.89 8.89 8.55 8.75 18.0 18.0 0.6
2001-Oct-10 Wed 8.25 ### 8.25 8.89 ### ### ###
2001-Oct-09 Tue 7.4 8.4 7.4 8.4 98.5 98.5 ###
2001-Oct-08 Mon ### ### 7.2 ### 12,083 ### ### ### 0.0
2001-Oct-05 Fri ### 7.45 ### 7.45 80.4 80.4 0.5
2001-Oct-04 Thu 7.4 7.4 7.2 7.4 23,670 ### ### ### 0.5
2001-Oct-03 Wed ### ### ### ### ### ### 0.0
2001-Oct-02 Tue 7.45 7.7 ### ### 22,625 ### ### ### 0.0
2001-Oct-01 Mon 7 ### 7 ### 94.5 94.5 0.0
2001-Sep-28 Fri 6.277 6.85 6.277 6.85 52,545 344,879 ### ### ###
2001-Sep-27 Thu ### ### ### 6.25 ### ### ###
2001-Sep-26 Wed 6 6 6 6 ### ### 0.4
2001-Sep-25 Tue 6 6 6 6 68.4 68.4 0.4
2001-Sep-24 Mon ### ### 6 6 35.3 35.3 0.4
2001-Sep-21 Fri ### ### ### ### 11,240 0 ### ### 0.0
2001-Sep-20 Thu 6.45 6.45 ### ### 27,650 89,171 ### ### 0.0
2001-Sep-19 Wed 6.2 6.45 6.2 6.45 16,150 102,148 84.3 84.3 ###
2001-Sep-18 Tue 5.59 6 5.59 6 88.5 88.5 0.4
2001-Sep-17 Mon ### ### 5.4 5.4 19.0 19.0 0.4
2001-Sep-14 Fri ### ### ### ### 48,148 0 19.4 19.4 0.0
2001-Sep-13 Thu 6.25 6.5 6.25 6.5 ### ### 0.5
2001-Sep-12 Wed 6 ### 6 6.2 41,788 ### ### ### 0.4
2001-Sep-11 Tue ### ### 6.49 6.49 3,080 ### 12.8 12.8 ###
2001-Sep-10 Mon 6.71 6.71 6.25 6.7 441,145 ### 35.1 35.1 0.5
2001-Sep-07 Fri ### 7 ### 6.79 ### ### 0.5
2001-Sep-06 Thu 6.048 7.2 6.048 6.75 22,950 152,020 ### ### 0.5
2001-Sep-05 Wed 5.45 ### 5.45 6 ### ### 0.4
2001-Sep-04 Tue 5.2 5.2 5 5.2 ### ### ###
2001-Sep-03 Mon ### ### ### 5.2 ### ### ###
2001-Aug-31 Fri 5 5.5 5 ### 20,752 108,948 ### ### 0.0
2001-Aug-30 Thu ### ### 5 ### 7,247 ### 32.5 32.5 0.0
2001-Aug-29 Wed 4.8 5 4.7 5 8,825 ### ### ### 0.4
2001-Aug-28 Tue ### 4.55 ### 4.55 ### ### 0.3
2001-Aug-27 Mon ### 4.45 ### 4.45 ### ### 0.3
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Aug-22 Wed ### ### 4.4 4.4 ### ### 0.3
2001-Aug-21 Tue ### ### ### ### 71.7 71.7 0.0
2001-Aug-20 Mon ### ### ### ### 30.3 30.3 0.0
2001-Aug-17 Fri 4.7 4.7 ### ### 8,850 ### ### ### 0.0
2001-Aug-16 Thu 4.7 4.75 4.7 4.7 4,870 ### ### ### 0.3
2001-Aug-15 Wed ### ### ### ### 95.7 95.7 0.0
2001-Aug-14 Tue 4.47 4.47 ### ### 14.4 14.4 0.0
2001-Aug-13 Mon 4.5 4.5 4.47 4.49 22,750 ### 31.2 31.2 ###
2001-Aug-10 Fri ### 4.4 ### 4.4 81.5 81.5 0.3
2001-Aug-09 Thu 4.25 ### 4.25 ### 588 1,249 ### ### 0.0
2001-Aug-08 Wed ### 4.2 ### 4.2 72.6 72.6 ###
2001-Aug-07 Tue 4.2 4.2 ### ### 990,342 ### 15.2 15.2 0.0
2001-Aug-06 Mon ### 4.2 ### 4.2 3,750 7,875 74.3 74.3 ###
2001-Aug-03 Fri ### ### ### ### 2,647 0 ### ### 0.0
2001-Aug-02 Thu 4.24 4.25 4.2 4.2 ### ### ###
2001-Aug-01 Wed 4.24 4.24 4.24 4.24 ### ### 0.3
2001-Jul-31 Tue ### ### ### ### 2,320 0 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri 4 4 4 4 66.6 66.6 0.3
2001-Jul-26 Thu 3.85 ### 3.85 ### ### ### 0.0
2001-Jul-25 Wed 4 4 4 4 ### ### 0.3
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon 4.2 4.2 ### 4.2 ### ### ###
2001-Jul-20 Fri ### ### 4.2 4.2 18.5 18.5 ###
2001-Jul-19 Thu 4.4 4.4 4.2 ### ### ### 0.0
2001-Jul-18 Wed ### 4.4 ### ### ### ### 0.0
2001-Jul-17 Tue ### 4.45 ### ### ### ### 0.0
2001-Jul-16 Mon ### ### ### ### 28,877 0 95.1 95.1 0.0
2001-Jul-13 Fri ### 4 ### 4 97.6 97.6 0.3
2001-Jul-12 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2001-Jul-11 Wed 3.5 ### 3.5 ### ### ### 0.0
2001-Jul-10 Tue 3.59 ### 3.59 ### ### ### 0.0
2001-Jul-09 Mon ### ### ### ### 73.2 73.2 0.0
2001-Jul-06 Fri 3.5 ### 3.5 ### 2,140 3,745 89.0 89.0 0.0
2001-Jul-05 Thu ### ### ### ### 69.3 69.3 0.0
2001-Jul-04 Wed 3.25 ### 3.25 3.25 2,870 ### 72.5 72.5 0.2
2001-Jul-03 Tue ### ### ### ### 0 0.0
2001-Jul-02 Mon 3.25 ### 3.25 ### 77.8 77.8 0.0
2001-Jun-29 Fri 3.25 ### 3.25 ### 3,020 ### 63.8 63.8 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed 3.2 3.2 ### 3.2 70.6 70.6 0.2
2001-Jun-26 Tue 3.2 3.2 3.2 3.2 71.4 71.4 0.2
2001-Jun-25 Mon 3.23 ### 3.23 ### 84.2 84.2 0.0
2001-Jun-22 Fri ### 3.25 ### 3.23 4,480 7,280 80.4 80.4 ###
2001-Jun-21 Thu 3 3 ### ### 23.3 23.3 0.0
2001-Jun-20 Wed 3 3 3 3 0 0.2
2001-Jun-19 Tue ### 3 ### 3 75.6 75.6 0.2
2001-Jun-18 Mon 3 3 ### ### ### ### 0.0
2001-Jun-15 Fri 3 3 2.85 3 5,825 ### ### ### 0.2
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed 3.25 3.25 ### ### ### ### 0.0
2001-Jun-12 Tue ### 3.25 ### 3.25 ### ### 0.2
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 93.6 93.6 0.0
2001-Jun-07 Thu 2.81 2.85 2.81 2.85 80.7 80.7 ###
2001-Jun-06 Wed 2.7 2.8 2.7 2.8 13,873 38,150 90.8 90.8 0.2
2001-Jun-05 Tue 2.7 2.7 2.7 2.7 0 0.2
2001-Jun-04 Mon 2.7 2.7 2.7 2.7 2,944 7,948 ### ### 0.2
2001-Jun-01 Fri 2.7 2.7 ### 2.7 4,056 5,475 ### ### 0.2
2001-May-31 Thu ### 2.7 ### 2.7 ### ### 0.2
2001-May-30 Wed 2.55 2.55 2.55 2.55 0 0.2
2001-May-29 Tue 2.55 2.55 2.55 2.55 0 0.2
2001-May-28 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2001-May-25 Fri ### ### 2.59 2.59 35,440 ### ### ### 0.2
2001-May-24 Thu ### ### ### ### 21.2 21.2 0.0
2001-May-23 Wed 2.75 2.75 2.75 2.75 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>

Server processing from 2024-05-20 00:27:56 thru 2024-05-20 00:27:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000