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 Wed 24-May-08 10:45:08 AM 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 8...

     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 .. Tuesday 7th 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
2005-Jul-11 Mon 5.2 ### ### ### 528,844 0 85.5 85.5 0.0
2005-Jul-08 Fri 5.22 ### 5.2 5.2 449,953 1,169,877 28.7 28.7 ###
2005-Jul-07 Thu ### ### 5.23 5.23 1,060,772 ### ### ### ###
2005-Jul-06 Wed 5.45 5.48 ### ### 1,321,122 3,619,874 19.2 19.2 0.0
2005-Jul-05 Tue ### ### 5.42 5.46 744,157 ### 10.9 10.9 ###
2005-Jul-04 Mon ### ### ### ### 381,729 0 25.3 25.3 0.0
2005-Jul-01 Fri 5.51 5.7 5.45 ### 505,578 ### ### ### 0.0
2005-Jun-30 Thu 5.49 ### 5.44 5.58 ### ### 0.4
2005-Jun-29 Wed 5.45 5.46 5.42 5.45 1,440,071 7,833,986 73.1 73.1 ###
2005-Jun-28 Tue 5.48 5.5 5.42 5.44 25.1 25.1 0.4
2005-Jun-27 Mon ### 5.49 ### 5.43 ### ### 0.4
2005-Jun-24 Fri 5.25 ### 5.2 ### 852,275 ### 78.4 78.4 0.0
2005-Jun-23 Thu ### ### 5.29 ### ### ### 0.0
2005-Jun-22 Wed 5.27 ### 5.25 ### 84.5 84.5 0.0
2005-Jun-21 Tue 5.23 5.27 5.21 5.27 79.8 79.8 ###
2005-Jun-20 Mon ### 5.24 ### 5.21 614,753 1,610,652 ### ### 0.4
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu 5 ### 5 ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 531,371 0 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 579,956 0 71.0 71.0 0.0
2005-Jun-10 Fri ### ### ### ### 307,586 0 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 824,720 0 ### ### 0.0
2005-Jun-06 Mon 5 ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 81.4 81.4 0.0
2005-Jun-02 Thu 5 5 4.81 4.89 ### ### ###
2005-Jun-01 Wed 5.21 5.21 ### ### 2,143,143 5,582,887 11.1 11.1 0.0
2005-May-31 Tue ### ### 5.22 ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 430,789 0 73.3 73.3 0.0
2005-May-27 Fri ### ### 5.27 ### 750,773 1,978,286 ### ### 0.0
2005-May-26 Thu ### ### ### ### 70.4 70.4 0.0
2005-May-25 Wed 5.4 5.4 ### ### 284,220 ### 25.5 25.5 0.0
2005-May-24 Tue ### 5.4 ### 5.4 639,042 ### 66.0 66.0 0.4
2005-May-23 Mon ### 5.44 5.24 ### 76.8 76.8 0.0
2005-May-20 Fri 5.26 ### 5.21 5.21 431,445 ### 23.1 23.1 0.4
2005-May-19 Thu ### 5.27 ### 5.25 ### ### 0.4
2005-May-18 Wed ### ### ### ### 29.8 29.8 0.0
2005-May-17 Tue ### ### ### ### 83.7 83.7 0.0
2005-May-16 Mon ### ### ### ### 512,056 0 ### ### 0.0
2005-May-13 Fri 5.2 5.2 ### ### ### ### 0.0
2005-May-12 Thu ### ### 5.24 5.24 600,871 1,574,282 21.0 21.0 0.4
2005-May-11 Wed 5.27 ### 5.26 5.28 ### ### 0.4
2005-May-10 Tue ### ### 5.23 5.25 842,550 ### 29.5 29.5 0.4
2005-May-09 Mon 5.23 ### 5.22 ### 1,285,825 ### ### ### 0.0
2005-May-06 Fri ### ### ### 5.21 4,085,627 0 ### ### 0.4
2005-May-05 Thu 5.45 5.45 ### ### 1,647,849 4,490,388 ### ### 0.0
2005-May-04 Wed 5.52 5.55 5.41 5.45 35.1 35.1 ###
2005-May-03 Tue ### ### 5.5 5.54 502,340 ### ### ### 0.4
2005-May-02 Mon 5.55 ### 5.52 ### 476,986 1,316,481 82.3 82.3 0.0
2005-Apr-29 Fri 5.58 5.58 5.48 5.52 30.6 30.6 0.4
2005-Apr-28 Thu ### 5.7 ### ### 598,541 1,705,841 41.1 41.1 0.0
2005-Apr-27 Wed 5.7 5.7 ### ### 33.8 33.8 0.0
2005-Apr-26 Tue 5.81 5.81 5.7 5.78 40.7 40.7 0.4
2005-Apr-22 Fri 5.78 5.8 5.75 5.76 33.2 33.2 ###
2005-Apr-21 Thu ### 5.77 5.51 5.7 ### ### 0.4
2005-Apr-20 Wed 5.8 5.85 ### ### 837,278 ### ### ### 0.0
2005-Apr-19 Tue ### 5.75 ### 5.75 894,183 2,570,776 72.9 72.9 ###
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 5.8 5.81 ### 5.77 45.7 45.7 0.4
2005-Apr-14 Thu ### ### 5.83 5.85 290,175 ### ### ### 0.4
2005-Apr-13 Wed ### ### 5.84 ### 416,440 ### ### ### 0.0
2005-Apr-12 Tue 5.86 5.87 5.85 5.87 446,923 ### 73.3 73.3 ###
2005-Apr-11 Mon ### ### 5.84 5.88 ### ### 0.4
2005-Apr-08 Fri ### ### 5.85 5.86 396,452 1,159,622 26.7 26.7 0.4
2005-Apr-07 Thu 5.74 ### 5.74 ### ### ### 0.0
2005-Apr-06 Wed ### 5.77 ### 5.75 ### ### ###
2005-Apr-05 Tue 5.58 ### 5.58 ### 74.7 74.7 0.0
2005-Apr-04 Mon ### ### 5.55 5.58 255,057 707,783 36.5 36.5 0.4
2005-Apr-01 Fri 5.57 ### 5.57 ### ### ### 0.0
2005-Mar-31 Thu 5.5 5.59 5.47 5.57 74.3 74.3 0.4
2005-Mar-30 Wed 5.54 5.57 ### 5.45 ### ### ###
2005-Mar-29 Tue 5.45 5.58 5.4 5.58 ### ### 0.4
2005-Mar-24 Thu ### 5.45 ### 5.45 588,950 1,604,888 ### ### ###
2005-Mar-23 Wed 5.54 5.55 5.26 ### 1,228,188 6,638,356 ### ### 0.0
2005-Mar-22 Tue ### ### 5.55 ### 1,130,926 ### 76.4 76.4 0.0
2005-Mar-21 Mon 5.52 ### 5.52 5.59 225,129 621,356 81.3 81.3 ###
2005-Mar-18 Fri 5.51 5.55 5.4 5.52 294,651 ### ### ### 0.4
2005-Mar-17 Thu ### ### 5.5 5.54 3,948,721 10,858,982 ### ### 0.4
2005-Mar-16 Wed ### ### 5.55 5.55 27.6 27.6 ###
2005-Mar-15 Tue ### ### 5.57 ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 258,083 0 27.1 27.1 0.0
2005-Mar-11 Fri ### ### ### ### 841,659 0 ### ### 0.0
2005-Mar-10 Thu 5.55 ### 5.5 ### 78.2 78.2 0.0
2005-Mar-09 Wed ### ### 5.59 ### ### ### 0.0
2005-Mar-08 Tue 5.5 ### 5.5 ### 82.6 82.6 0.0
2005-Mar-07 Mon 5.46 5.51 5.42 5.5 ### ### 0.4
2005-Mar-04 Fri 5.5 5.5 5.45 5.5 ### ### 0.4
2005-Mar-03 Thu 5.47 5.54 5.46 5.5 ### ### 0.4
2005-Mar-02 Wed 5.53 5.59 5.42 5.47 25.3 25.3 ###
2005-Mar-01 Tue 5.5 5.55 5.4 5.55 212,451 ### ### ### ###
2005-Feb-28 Mon 5.76 5.76 5.57 5.57 724,774 4,105,844 ### ### 0.4
2005-Feb-25 Fri 5.41 5.78 5.41 5.7 ### ### 0.4
2005-Feb-24 Thu ### 5.4 ### 5.4 80.9 80.9 0.4
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue 5.44 5.45 ### ### 27.6 27.6 0.0
2005-Feb-21 Mon ### 5.45 ### 5.45 82.0 82.0 ###
2005-Feb-18 Fri ### ### ### ### 72.2 72.2 0.0
2005-Feb-17 Thu 5.52 5.53 ### ### 1,402,458 ### 10.1 10.1 0.0
2005-Feb-16 Wed 5.55 5.55 5.52 5.52 33.3 33.3 0.4
2005-Feb-15 Tue 5.52 5.55 5.51 5.55 77.1 77.1 ###
2005-Feb-14 Mon 5.57 5.57 5.53 5.54 35.0 35.0 0.4
2005-Feb-11 Fri 5.53 5.58 5.52 5.56 ### ### 0.4
2005-Feb-10 Thu 5.52 5.55 5.52 5.54 75.7 75.7 0.4
2005-Feb-09 Wed ### ### 5.52 5.52 ### ### 0.4
2005-Feb-08 Tue 5.54 ### 5.52 5.59 ### ### ###
2005-Feb-07 Mon 5.52 5.55 5.51 5.54 ### ### 0.4
2005-Feb-04 Fri 5.51 5.55 5.51 5.52 455,558 ### 72.0 72.0 0.4
2005-Feb-03 Thu 5.58 5.58 5.5 5.51 23.4 23.4 ###
2005-Feb-02 Wed 5.54 5.57 5.5 5.55 467,373 ### 71.4 71.4 ###
2005-Feb-01 Tue 5.55 ### 5.54 5.55 356,681 ### 68.0 68.0 ###
2005-Jan-31 Mon 5.55 5.59 5.55 5.55 328,257 ### 73.6 73.6 ###
2005-Jan-28 Fri 5.56 5.58 5.51 5.55 32.7 32.7 ###
2005-Jan-27 Thu 5.53 5.56 5.5 5.56 394,054 ### 70.9 70.9 0.4
2005-Jan-25 Tue 5.55 5.58 5.5 5.5 ### ### 0.4
2005-Jan-24 Mon ### ### 5.54 5.59 34.5 34.5 ###
2005-Jan-21 Fri 5.55 ### 5.55 5.59 907,887 2,519,386 73.4 73.4 ###
2005-Jan-20 Thu 5.52 5.59 5.52 5.59 724,375 ### ### ### ###
2005-Jan-19 Wed 5.55 5.59 5.51 5.52 ### ### 0.4
2005-Jan-18 Tue ### ### 5.51 ### 496,253 1,367,177 74.6 74.6 0.0
2005-Jan-17 Mon 5.55 ### 5.55 ### 643,272 1,785,079 ### ### 0.0
2005-Jan-14 Fri ### ### 5.51 5.51 ### ### ###
2005-Jan-13 Thu ### 5.7 5.57 ### ### ### 0.0
2005-Jan-12 Wed 5.73 5.73 ### ### 507,142 ### ### ### 0.0
2005-Jan-11 Tue 5.78 5.81 5.74 5.75 27.9 27.9 ###
2005-Jan-10 Mon 5.81 5.83 5.73 5.75 1,884,448 ### ### ### ###
2005-Jan-07 Fri ### 5.84 ### 5.79 1,040,954 3,039,585 ### ### ###
2005-Jan-06 Thu ### ### 5.59 ### 70.1 70.1 0.0
2005-Jan-05 Wed ### ### 5.59 ### 24.0 24.0 0.0
2005-Jan-04 Tue 5.56 5.74 5.56 5.7 570,982 3,226,048 ### ### 0.4
2004-Dec-31 Fri 5.5 5.54 5.49 5.51 224,328 ### 68.2 68.2 ###
2004-Dec-30 Thu 5.45 5.5 5.45 5.5 243,823 ### 78.7 78.7 0.4
2004-Dec-29 Wed 5.45 5.47 5.41 5.42 130,020 ### 21.4 21.4 0.4
2004-Dec-24 Fri 5.5 5.5 5.42 5.47 17.7 17.7 ###
2004-Dec-23 Thu ### 5.55 ### 5.49 90.6 90.6 0.4
2004-Dec-22 Wed ### ### ### ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### 5.21 ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 75.0 75.0 0.0
2004-Dec-16 Thu ### ### ### ### 1,059,774 0 26.6 26.6 0.0
2004-Dec-15 Wed ### ### ### ### 683,253 0 ### ### 0.0
2004-Dec-14 Tue ### 5.24 ### ### ### ### 0.0
2004-Dec-13 Mon ### 5.22 ### 5.2 ### ### ###
2004-Dec-10 Fri ### ### ### ### 5,487,089 0 ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 1,662,046 0 ### ### 0.0
2004-Dec-08 Wed ### ### ### ### 1,147,383 0 49.8 49.8 0.0
2004-Dec-07 Tue ### 5.2 ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 909,483 0 ### ### 0.0
2004-Dec-03 Fri ### ### 5 ### 82.1 82.1 0.0
2004-Dec-02 Thu ### ### ### ### 824,383 0 67.7 67.7 0.0


<< 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 2024-05-08 10:45:08 thru 2024-05-08 10:45:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000