Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-May-07 08:50:28 PM AEST

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

(ABS) A.B.C. LEARNING CENTRES LIMITED Daily Prices Page 7...

     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 .. Monday 6th 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
2006-Feb-09 Thu 7.4 7.4 ### ### 1,263,280 ### 24.0 24.0 0.0
2006-Feb-08 Wed 7.27 7.5 7.27 ### 88.1 88.1 0.0
2006-Feb-07 Tue 7.2 ### 7.2 ### 1,011,248 ### 79.3 79.3 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri 7.47 7.47 ### ### ### ### 0.0
2006-Feb-02 Thu 7.4 7.49 ### 7.42 ### ### 0.5
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue 7.51 7.52 ### ### 995,077 3,741,489 ### ### 0.0
2006-Jan-30 Mon ### ### 7.56 7.56 27.3 27.3 0.5
2006-Jan-27 Fri 7.71 7.8 7.55 ### 1,344,554 10,319,451 22.1 22.1 0.0
2006-Jan-25 Wed ### 7.77 ### ### 68.9 68.9 0.0
2006-Jan-24 Tue 7.51 ### 7.51 7.56 995,888 3,739,559 ### ### 0.5
2006-Jan-23 Mon 7.47 7.58 ### 7.47 1,011,224 ### ### ### ###
2006-Jan-20 Fri ### 7.75 7.5 7.51 21.1 21.1 ###
2006-Jan-19 Thu 7.85 7.85 ### ### 1,362,752 ### 9.6 9.6 0.0
2006-Jan-18 Wed 7.8 7.84 ### 7.73 814,659 ### ### ### 0.6
2006-Jan-17 Tue ### ### ### 7.88 86.8 86.8 0.6
2006-Jan-16 Mon 7.45 7.7 7.45 ### 1,175,087 8,901,284 ### ### 0.0
2006-Jan-13 Fri ### 7.44 ### 7.4 633,322 2,355,957 ### ### 0.5
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### 7.45 ### ### 31.8 31.8 0.0
2006-Jan-10 Tue 7.42 7.44 7.24 ### 29.7 29.7 0.0
2006-Jan-09 Mon 7.5 7.5 ### 7.45 641,579 2,405,921 25.0 25.0 0.5
2006-Jan-06 Fri 7.28 7.4 7.28 ### ### ### 0.0
2006-Jan-05 Thu 7.28 ### 7.24 7.28 72.6 72.6 0.5
2006-Jan-04 Wed 7.21 ### 7.2 7.28 74.1 74.1 0.5
2006-Jan-03 Tue 7.2 7.21 ### 7.2 506,950 1,827,554 64.3 64.3 0.5
2005-Dec-30 Fri ### 7.23 ### 7.2 356,440 ### 79.3 79.3 0.5
2005-Dec-29 Thu 7.21 7.25 ### ### ### ### 0.0
2005-Dec-28 Wed 7.27 7.27 7.22 7.24 ### ### 0.5
2005-Dec-27 Tue ### ### ### 7.21 17.2 17.2 ###
2005-Dec-23 Fri ### ### ### 7.21 17.2 17.2 ###
2005-Dec-22 Thu 7.27 ### 7.23 7.25 511,955 ### 28.9 28.9 0.5
2005-Dec-21 Wed ### ### ### 7.27 81.3 81.3 ###
2005-Dec-20 Tue 7.2 7.23 ### ### ### ### 0.0
2005-Dec-19 Mon 7.29 7.29 7.23 7.24 1,314,189 ### 31.5 31.5 0.5
2005-Dec-16 Fri 7.25 7.27 ### 7.26 587,520 ### 68.3 68.3 0.5
2005-Dec-15 Thu ### ### 7.24 7.26 1,536,925 ### 32.9 32.9 0.5
2005-Dec-14 Wed 7.22 7.28 7.22 7.26 73.5 73.5 0.5
2005-Dec-13 Tue 7.21 ### ### 7.26 83.3 83.3 0.5
2005-Dec-12 Mon 7.24 7.25 ### 7.21 1,464,529 ### 30.1 30.1 ###
2005-Dec-09 Fri ### 7.26 ### 7.23 78.3 78.3 ###
2005-Dec-08 Thu ### 7.28 ### ### 1,808,946 ### ### ### 0.0
2005-Dec-07 Wed 0 0 0 0 0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri ### ### ### ### 33.3 33.3 0.0
2005-Dec-01 Thu ### 7.2 ### ### 607,125 2,185,650 ### ### 0.0
2005-Nov-30 Wed ### ### ### 7.25 1,211,673 0 ### ### 0.5
2005-Nov-29 Tue ### ### ### ### 24.4 24.4 0.0
2005-Nov-28 Mon ### ### 7.25 ### 614,189 ### ### ### 0.0
2005-Nov-25 Fri 7.4 7.4 7.24 7.29 1,073,640 7,859,044 ### ### ###
2005-Nov-24 Thu ### 7.52 ### 7.44 978,289 ### 72.0 72.0 ###
2005-Nov-23 Wed 7.44 7.45 ### ### ### ### 0.0
2005-Nov-22 Tue 7.41 7.55 ### 7.47 ### ### ###
2005-Nov-21 Mon 7.4 7.43 ### ### 878,484 ### 23.4 23.4 0.0
2005-Nov-18 Fri ### 7.42 7.27 ### 65.6 65.6 0.0
2005-Nov-17 Thu 7.24 7.44 7.23 ### 77.7 77.7 0.0
2005-Nov-16 Wed ### 7.49 ### ### 3,296,187 12,344,220 ### ### 0.0
2005-Nov-15 Tue ### 6.74 6.54 6.7 771,170 ### ### ### 0.5
2005-Nov-14 Mon 6.59 ### 6.53 6.58 34.0 34.0 0.5
2005-Nov-11 Fri 6.56 ### 6.54 6.58 73.2 73.2 0.5
2005-Nov-10 Thu 6.55 6.58 6.5 6.5 26.9 26.9 0.5
2005-Nov-09 Wed 6.5 6.55 6.48 6.52 939,643 6,121,774 74.4 74.4 0.5
2005-Nov-08 Tue 6.45 6.53 6.43 6.5 ### ### 0.5
2005-Nov-07 Mon 6.28 6.44 6.28 ### 82.1 82.1 0.0
2005-Nov-04 Fri ### ### 6.27 6.29 18.5 18.5 ###
2005-Nov-03 Thu 6.45 6.47 ### ### 750,457 2,427,728 ### ### 0.0
2005-Nov-02 Wed 6.48 6.49 6.4 6.4 24.0 24.0 0.5
2005-Nov-01 Tue 6.49 6.5 6.44 6.47 ### ### 0.5
2005-Oct-31 Mon ### 6.5 ### 6.5 86.2 86.2 0.5
2005-Oct-28 Fri 6.25 ### 6.24 6.25 371,170 1,158,050 72.4 72.4 ###
2005-Oct-27 Thu ### ### 6.25 ### 267,872 ### ### ### 0.0
2005-Oct-26 Wed ### 6.41 6.27 ### 76.9 76.9 0.0
2005-Oct-25 Tue ### 6.4 ### ### 505,175 ### ### ### 0.0
2005-Oct-24 Mon 6.26 ### 6.2 6.27 523,640 1,623,284 ### ### 0.4
2005-Oct-21 Fri ### ### 6.26 6.26 669,728 2,096,248 ### ### 0.4
2005-Oct-20 Thu ### 6.44 ### ### ### ### 0.0
2005-Oct-19 Wed 6.4 6.44 ### ### 29.8 29.8 0.0
2005-Oct-18 Tue ### 6.46 ### 6.46 1,541,448 4,978,877 79.0 79.0 ###
2005-Oct-17 Mon 6.49 6.49 ### 6.4 ### ### 0.5
2005-Oct-14 Fri ### 6.42 ### 6.42 739,978 2,375,329 ### ### 0.5
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 1,967,374 0 66.0 66.0 0.0
2005-Oct-11 Tue 6.21 6.28 6.2 6.26 79.2 79.2 0.4
2005-Oct-10 Mon ### ### 6.2 6.21 565,441 ### 19.6 19.6 ###
2005-Oct-07 Fri 6.21 6.27 ### 6.23 60.9 60.9 0.4
2005-Oct-06 Thu 6.23 6.26 6.2 6.21 1,513,547 ### 49.9 49.9 ###
2005-Oct-05 Wed ### 6.29 ### 6.28 728,772 2,291,987 93.5 93.5 0.4
2005-Oct-04 Tue 6.29 ### ### ### 1,102,079 0 21.2 21.2 0.0
2005-Oct-03 Mon 6.26 ### 6.22 6.27 163,325 507,940 ### ### 0.4
2005-Sep-30 Fri ### ### 6.26 6.26 ### ### 0.4
2005-Sep-29 Thu ### ### ### ### 19.6 19.6 0.0
2005-Sep-28 Wed 6.44 6.46 ### 6.4 609,185 ### ### ### 0.5
2005-Sep-27 Tue 6.41 6.49 6.41 6.44 73.6 73.6 0.5
2005-Sep-26 Mon 6.48 6.52 6.41 6.41 ### ### 0.5
2005-Sep-23 Fri 6.53 6.55 6.4 6.41 224,179 1,451,559 15.2 15.2 0.5
2005-Sep-22 Thu 6.5 6.53 6.46 6.53 ### ### ###
2005-Sep-21 Wed 6.57 ### 6.48 6.51 789,580 ### 24.6 24.6 ###
2005-Sep-20 Tue 6.43 6.59 6.43 6.59 ### ### ###
2005-Sep-19 Mon 6.58 6.59 6.4 6.42 445,345 ### ### ### 0.5
2005-Sep-16 Fri 6.45 6.59 6.45 6.54 77.2 77.2 0.5
2005-Sep-15 Thu 6.46 6.52 6.45 6.45 ### ### ###
2005-Sep-14 Wed 6.53 6.53 6.44 6.45 21.6 21.6 ###
2005-Sep-13 Tue 6.51 6.58 6.48 6.55 1,159,276 7,570,072 ### ### 0.5
2005-Sep-12 Mon 6.4 6.51 6.4 6.47 79.6 79.6 0.5
2005-Sep-09 Fri 6.4 6.4 6.25 6.29 1,068,258 ### 16.1 16.1 ###
2005-Sep-08 Thu ### ### 6.4 6.45 ### ### ###
2005-Sep-07 Wed ### ### 6.56 ### 1,197,329 ### ### ### 0.0
2005-Sep-06 Tue ### ### 6.55 ### ### ### 0.0
2005-Sep-05 Mon 6.47 ### 6.44 ### ### ### 0.0
2005-Sep-02 Fri 6.5 6.51 6.4 6.45 ### ### ###
2005-Sep-01 Thu 6.49 ### 6.47 6.57 ### ### ###
2005-Aug-31 Wed ### 6.53 6.25 6.5 ### ### 0.5
2005-Aug-30 Tue 6.41 6.47 6.23 6.27 ### ### 0.4
2005-Aug-29 Mon ### ### ### ### 3,099,976 0 96.8 96.8 0.0
2005-Aug-26 Fri 5.72 5.89 5.72 5.74 1,391,447 8,077,349 ### ### 0.4
2005-Aug-25 Thu 5.75 5.75 ### 5.72 ### ### 0.4
2005-Aug-24 Wed ### 5.78 ### 5.75 ### ### ###
2005-Aug-23 Tue 5.76 5.84 5.73 5.76 501,421 2,900,720 72.4 72.4 ###
2005-Aug-22 Mon 5.53 5.76 5.53 5.75 ### ### ###
2005-Aug-19 Fri 5.52 ### 5.52 5.57 ### ### 0.4
2005-Aug-18 Thu 5.59 ### 5.54 ### 659,344 1,826,382 ### ### 0.0
2005-Aug-17 Wed ### 5.73 ### ### ### ### 0.0
2005-Aug-16 Tue 5.75 5.75 5.7 5.74 503,282 2,881,289 29.2 29.2 0.4
2005-Aug-15 Mon 5.8 5.8 5.71 5.72 979,184 ### ### ### 0.4
2005-Aug-12 Fri ### 5.78 ### 5.77 87.2 87.2 0.4
2005-Aug-11 Thu 5.53 ### 5.53 ### 1,401,344 ### 80.7 80.7 0.0
2005-Aug-10 Wed 5.49 ### 5.49 5.53 ### ### ###
2005-Aug-09 Tue 5.5 5.52 5.45 5.5 1,041,078 ### 70.3 70.3 0.4
2005-Aug-08 Mon ### 5.45 ### 5.44 1,064,177 2,899,882 81.7 81.7 0.4
2005-Aug-05 Fri ### ### ### ### 68.7 68.7 0.0
2005-Aug-04 Thu ### 5.4 ### ### 1,396,778 ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### ### ### 0.0
2005-Aug-02 Tue ### 5.4 ### ### 580,728 ### ### ### 0.0
2005-Aug-01 Mon 5.41 5.42 ### ### 237,351 643,221 ### ### 0.0
2005-Jul-29 Fri ### 5.48 ### 5.4 235,487 ### 68.2 68.2 0.4
2005-Jul-28 Thu ### 5.4 ### 5.4 549,628 ### ### ### 0.4
2005-Jul-27 Wed ### ### ### ### 32.2 32.2 0.0
2005-Jul-26 Tue 5.46 5.49 ### 5.4 346,870 952,158 21.4 21.4 0.4
2005-Jul-25 Mon ### ### 5.42 5.49 363,957 986,323 ### ### 0.4
2005-Jul-22 Fri 5.49 ### 5.49 ### 86.1 86.1 0.0
2005-Jul-21 Thu ### 5.56 ### 5.55 91.5 91.5 ###
2005-Jul-20 Wed 5.22 5.4 5.2 ### 947,044 ### ### ### 0.0
2005-Jul-19 Tue ### 5.2 ### ### 31.4 31.4 0.0
2005-Jul-18 Mon ### 5.2 ### ### 540,142 ### 82.9 82.9 0.0
2005-Jul-15 Fri ### ### ### ### 490,088 0 16.9 16.9 0.0
2005-Jul-14 Thu ### 5.2 ### ### 1,104,088 2,870,628 87.6 87.6 0.0
2005-Jul-13 Wed 5.21 5.24 ### ### 16.2 16.2 0.0
2005-Jul-12 Tue 5.25 ### 5.21 5.25 71.8 71.8 0.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2024-05-07 20:50:28 thru 2024-05-07 20:50:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000