(ACG) ATCOR MEDICAL HOLDINGS LIMITED Daily Prices Page 5...
TOC    Company Info for ACG    Limits
Company Details for (ACG) ATCOR MEDICAL HOLDINGS LIMITED
Listing Code
| ACG
|
Listing Name
| ATCOR MEDICAL HOLDINGS LIMITED
|
GICS Sector
| Health Care Equipment & Services
|
ISIN Name
| ATCOR MEDICAL
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ACG6 |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for ACG .. Friday 15th June 2018
ACG is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for ACG    Bottom
End of day Prices (full format), 150 Days for (ACG) ATCOR MEDICAL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.015 |
2015-Dec-16 Wed
| ###
| 0.22
| 0.21
| 0.22
|
|
| 84.6
| 84.6
| 0.0 |
2015-Dec-15 Tue
| 0.2
| 0.21
| 0.2
| 0.2
| 173,378
| 35,542
| 73.6
| 73.6
| 0.0 |
2015-Dec-14 Mon
| 0.2
| ###
| ###
| ###
| 393,771
| 0
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| 0.2
| 0.2
| 256,329
| ###
| 14.2
| 14.2
| 0.0 |
2015-Dec-10 Thu
| 0.2
| 0.22
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| 0.175
| ###
| 0.175
| 0.175
| 71,455
| 6,252
| 70.8
| 70.8
| 0.0 |
2015-Dec-08 Tue
| 0.175
| 0.175
| ###
| 0.175
|
|
| 75.5
| 75.5
| 0.0 |
2015-Dec-07 Mon
| 0.185
| 0.185
| 0.175
| 0.175
| 56,424
| 10,156
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| ###
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| 0.175
| ###
| ###
| 0.175
| 145,948
| 0
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| ###
| ###
| 177,150
| 0
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| 0.175
| 0.175
| 425,276
| ###
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| 0.185
| ###
| 361,558
| 33,444
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| 0.2
| 0.2
| ###
| ###
| 239,180
| ###
| 7.7
| 7.7
| 0.0 |
2015-Nov-24 Tue
| 0.2
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2015-Nov-20 Fri
| 0.21
| 0.21
| ###
| ###
| 30,523
| ###
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| 0.21
| 0.21
| 725,477
| 76,175
| ###
| ###
| ### |
2015-Nov-18 Wed
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| 0.22
| 0.225
| ###
| ###
| 27,384
| 3,080
| 17.0
| 17.0
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| 0.22
| 0.22
| 254,726
| ###
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| 0.24
| 0.24
| ###
| ###
| 251,580
| 30,189
| 18.1
| 18.1
| 0.0 |
2015-Nov-09 Mon
| 0.23
| 0.24
| 0.22
| 0.24
|
|
| 94.3
| 94.3
| 0.0 |
2015-Nov-06 Fri
| 0.22
| 0.225
| 0.21
| ###
| 333,876
| ###
| 12.5
| 12.5
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 0.2
| ###
| 730,073
| ###
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| 0.22
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-Nov-03 Tue
| 0.225
| 0.24
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2015-Nov-02 Mon
| 0.29
| 0.29
| ###
| 0.22
| 2,914,156
| 422,552
| 0.2
| 0.2
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 751,927
| 0
| 67.5
| 67.5
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| 0.29
| ###
| 196,072
| ###
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| 0.275
| 0.29
| 597,487
| 82,154
| 9.1
| 9.1
| ### |
2015-Oct-26 Mon
| ###
| ###
| ###
| ###
| 218,775
| 0
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2015-Oct-20 Tue
| ###
| 0.325
| ###
| ###
| 137,171
| ###
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
| 326,285
| 0
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2015-Oct-14 Wed
| 0.255
| 0.29
| 0.255
| ###
| 735,446
| ###
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 0.245
| 0.25
| 0.245
| 0.25
| 513,150
| ###
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 67.3
| 67.3
| 0.0 |
2015-Oct-08 Thu
| 0.225
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| 0.24
| 0.24
| 0.225
| 0.225
| 14,327
| ###
| 4.2
| 4.2
| ### |
2015-Oct-06 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 17.5
| 17.5
| 0.0 |
2015-Oct-05 Mon
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 82.9
| 82.9
| 0.0 |
2015-Oct-02 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 57,685
| 13,844
| 69.0
| 69.0
| 0.0 |
2015-Oct-01 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 4,750
| 1,140
| 64.1
| 64.1
| 0.0 |
2015-Sep-30 Wed
| 0.23
| ###
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| 0.24
| 0.24
| 0.225
| 0.225
| 57,751
| 13,427
| 5.7
| 5.7
| ### |
2015-Sep-28 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 2,050
| ###
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| 0.225
| 0.245
| 0.225
| 0.245
| 55,740
| ###
| 96.1
| 96.1
| 0.0 |
2015-Sep-24 Thu
| 0.22
| 0.225
| 0.22
| 0.225
| 50,487
| ###
| ###
| ###
| ### |
2015-Sep-23 Wed
| 0.22
| 0.225
| ###
| 0.225
|
|
| 88.9
| 88.9
| ### |
2015-Sep-22 Tue
| 0.23
| 0.23
| 0.22
| 0.225
| 302,252
| ###
| ###
| ###
| ### |
2015-Sep-21 Mon
| 0.25
| 0.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 70,250
| ###
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 16.3
| 16.3
| 0.0 |
2015-Sep-16 Wed
| ###
| 0.27
| 0.26
| 0.26
| 333,848
| ###
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 0.26
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-Sep-14 Mon
| 0.245
| ###
| 0.245
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2015-Sep-11 Fri
| 0.225
| 0.255
| 0.22
| 0.245
| 417,741
| ###
| 97.5
| 97.5
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| 0.21
| 0.225
| 117,987
| 12,388
| ###
| ###
| ### |
2015-Sep-09 Wed
| 0.22
| ###
| 0.22
| ###
| 237,240
| ###
| 94.9
| 94.9
| 0.0 |
2015-Sep-08 Tue
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2015-Sep-07 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| ###
| ###
| 122,559
| 0
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2015-Sep-02 Wed
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2015-Sep-01 Tue
| ###
| ###
| 0.185
| 0.185
| 92,340
| 8,541
| 20.4
| 20.4
| ### |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2015-Aug-27 Thu
| 0.22
| 0.22
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2015-Aug-26 Wed
| ###
| 0.225
| 0.2
| 0.225
|
|
| 89.3
| 89.3
| ### |
2015-Aug-25 Tue
| 0.21
| 0.225
| 0.2
| 0.225
|
|
| ###
| ###
| ### |
2015-Aug-24 Mon
| 0.21
| 0.23
| 0.2
| 0.23
|
|
| 98.3
| 98.3
| ### |
2015-Aug-21 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2015-Aug-20 Thu
| 0.245
| 0.245
| 0.23
| 0.23
|
|
| 5.7
| 5.7
| ### |
2015-Aug-19 Wed
| 0.23
| 0.255
| 0.23
| 0.24
| 644,559
| ###
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| 0.23
| ###
| 0.23
| 0.23
| 134,187
| ###
| 77.6
| 77.6
| ### |
2015-Aug-17 Mon
| 0.22
| ###
| 0.22
| ###
| 159,855
| 17,584
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| 0.22
| 0.225
| 0.22
| 0.22
| 190,745
| 42,440
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| 0.22
| 0.22
| ###
| ###
| 266,320
| ###
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 0.23
| 0.23
| ###
| ###
| 680,876
| ###
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 0.23
| 0.23
| 0.225
| 0.225
| 229,456
| ###
| 19.1
| 19.1
| ### |
2015-Aug-10 Mon
| 0.225
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2015-Aug-07 Fri
| ###
| ###
| 0.225
| ###
| 104,223
| 11,725
| 79.1
| 79.1
| 0.0 |
2015-Aug-06 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 0.23
| 0.23
| 0.225
| 0.225
| 358,124
| 81,473
| 17.1
| 17.1
| ### |
2015-Aug-04 Tue
| 0.24
| 0.245
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2015-Aug-03 Mon
| 0.21
| 0.245
| 0.21
| 0.24
| 879,550
| ###
| 98.5
| 98.5
| 0.0 |
2015-Jul-31 Fri
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| 0.2
| ###
| 0.2
| 451,750
| 45,175
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| 0.175
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
| 86,888
| 0
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 12.3
| 12.3
| 0.0 |
2015-Jul-22 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| 0.185
| 0.185
| ###
| ###
| 260,820
| 24,125
| 14.2
| 14.2
| 0.0 |
2015-Jul-17 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2015-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
| 164,245
| 0
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 65.5
| 65.5
| ### |
2015-Jul-13 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| 12.2
| 12.2
| ### |
2015-Jul-10 Fri
| 0.175
| ###
| 0.175
| ###
| 148,670
| ###
| 87.1
| 87.1
| 0.0 |
2015-Jul-09 Thu
| 0.175
| 0.175
| ###
| 0.175
| 382,223
| 33,444
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| 0.175
| 0.175
| 449,858
| ###
| 18.6
| 18.6
| 0.0 |
2015-Jul-07 Tue
| ###
| ###
| 0.175
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 0.175
| ###
| 0.175
| ###
| 118,447
| ###
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2015-Jun-26 Fri
| 0.185
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2015-Jun-24 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 73.8
| 73.8
| ### |
2015-Jun-23 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
| 55,857
| 0
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2015-Jun-17 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2015-Jun-16 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2015-Jun-15 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 75.0
| 75.0
| 0.0 |
2015-Jun-12 Fri
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 0.2
| 0.21
| 0.2
| 0.21
| 80,871
| 16,578
| 94.4
| 94.4
| ### |
2015-Jun-10 Wed
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| 96.2
| 96.2
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2015-Jun-05 Fri
| ###
| 0.21
| ###
| 0.2
| 260,140
| ###
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 0.2
| 0.2
| 498,225
| 49,822
| 4.5
| 4.5
| 0.0 |
2015-Jun-03 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2015-Jun-02 Tue
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| 0.22
| 0.225
| ###
| ###
| 362,847
| 40,820
| 15.4
| 15.4
| 0.0 |
2015-May-29 Fri
| 0.23
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| 0.23
| 0.245
| 0.23
| 0.23
|
|
| 75.9
| 75.9
| ### |
2015-May-27 Wed
| 0.22
| 0.22
| ###
| 0.22
| 277,780
| 30,555
| 72.8
| 72.8
| 0.0 |
2015-May-26 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2015-May-25 Mon
| 0.22
| 0.23
| ###
| 0.23
| 363,255
| 41,774
| ###
| ###
| ### |
2015-May-22 Fri
| 0.225
| 0.23
| ###
| 0.22
| 213,545
| 24,557
| 12.9
| 12.9
| 0.0 |
2015-May-21 Thu
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 85.0
| 85.0
| ### |
2015-May-20 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
Server processing from 2024-06-17 00:02:28 thru 2024-06-17 00:02:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|