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 25-Sep-03 07:03:47 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

(AD1) AD1 HOLDINGS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for AD1    Limits Next Section


Company Details for (AD1) AD1 HOLDINGS LIMITED

Listing Code AD1
Listing Name AD1 HOLDINGS LIMITED
GICS Sector Media & Entertainment
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 2nd September 2025
Latest price with VOLUME for AD1 .. Monday 1st September 2025

AD1 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 ### 1 0.0
MAX 0.53 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AD1    Bottom Next Section


End of day Prices (full format),

2025 Days for (AD1) AD1 HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Jun-26 Mon ### ### ### ### 0 0.0
2017-Jun-23 Fri ### ### ### ### 0 0.0
2017-Jun-22 Thu ### ### ### ### 0 0.0
2017-Jun-21 Wed ### ### ### ### 99.7 99.7 0.0
2017-Jun-20 Tue ### ### ### ### 98.8 98.8 0.0
2017-Jun-19 Mon ### ### ### ### ### ### 0.0
2017-Jun-16 Fri ### ### ### ### 0 0.0
2017-Jun-15 Thu ### ### ### ### 11,354 0 ### ### 0.0
2017-Jun-14 Wed ### ### ### ### 204,887 0 ### ### 0.0
2017-Jun-13 Tue ### ### ### ### 0 0.0
2017-Jun-09 Fri ### ### ### ### 0 0.0
2017-Jun-08 Thu ### ### ### ### 7,085 0 69.1 69.1 0.0
2017-Jun-07 Wed ### ### ### ### ### ### 0.0
2017-Jun-06 Tue ### ### ### ### 0 0.0
2017-Jun-05 Mon ### ### ### ### 4.9 4.9 0.0
2017-Jun-02 Fri ### ### ### ### ### ### 0.0
2017-Jun-01 Thu 0.155 0.155 0.155 0.155 68.4 68.4 ###
2017-May-31 Wed 0.155 0.155 0.155 0.155 0 ###
2017-May-30 Tue 0.155 0.155 0.155 0.155 6,452 ### ### ### ###
2017-May-29 Mon ### ### 0.155 0.155 ### ### ###
2017-May-26 Fri ### ### ### ### ### ### 0.0
2017-May-25 Thu ### ### ### ### 0 0.0
2017-May-24 Wed ### ### ### ### 69.0 69.0 0.0
2017-May-23 Tue ### ### ### ### ### ### 0.0
2017-May-22 Mon 0.155 0.155 0.155 0.155 4,651 720 66.8 66.8 ###
2017-May-19 Fri 0.155 0.155 0.155 0.155 0 ###
2017-May-18 Thu ### ### 0.155 0.155 12.0 12.0 ###
2017-May-17 Wed ### ### ### ### 250 0 ### ### 0.0
2017-May-16 Tue ### ### ### ### ### ### 0.0
2017-May-15 Mon ### ### ### ### ### ### 0.0
2017-May-12 Fri ### ### ### ### 0 0.0
2017-May-11 Thu ### ### ### ### 212,248 0 ### ### 0.0
2017-May-10 Wed ### ### ### ### 68.1 68.1 0.0
2017-May-09 Tue ### ### ### ### ### ### 0.0
2017-May-08 Mon ### ### ### ### 0 0.0
2017-May-05 Fri ### ### ### ### 72.4 72.4 0.0
2017-May-04 Thu ### ### ### ### 2,750 0 69.2 69.2 0.0
2017-May-03 Wed ### ### ### ### 0 0.0
2017-May-02 Tue ### ### ### ### ### ### 0.0
2017-May-01 Mon ### ### ### ### 0 0.0
2017-Apr-28 Fri ### ### ### ### 0 0.0
2017-Apr-27 Thu ### ### ### ### 0 0.0
2017-Apr-26 Wed ### ### ### ### 1.4 1.4 0.0
2017-Apr-24 Mon ### ### ### ### 2 0 74.2 74.2 0.0
2017-Apr-21 Fri ### ### ### ### 69.6 69.6 0.0
2017-Apr-20 Thu ### ### ### ### ### ### 0.0
2017-Apr-19 Wed ### ### ### ### 0 0.0
2017-Apr-18 Tue ### ### ### ### ### ### 0.0
2017-Apr-13 Thu ### ### ### ### 74.0 74.0 0.0
2017-Apr-12 Wed ### ### ### ### 72.9 72.9 0.0
2017-Apr-11 Tue 0.2 0.2 0.2 0.2 0 0.0
2017-Apr-10 Mon 0.2 0.2 0.2 0.2 0 0.0
2017-Apr-07 Fri 0.2 0.2 0.2 0.2 0 0.0
2017-Apr-06 Thu 0.2 0.2 0.2 0.2 0 0.0
2017-Apr-05 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2017-Apr-04 Tue 0.2 0.2 0.2 0.2 0 0.0
2017-Apr-03 Mon 0.2 0.2 0.2 0.2 ### ### 0.0
2017-Mar-31 Fri ### 0.2 ### 0.2 34,656 ### 86.2 86.2 0.0
2017-Mar-30 Thu 0.2 0.2 ### ### ### ### 0.0
2017-Mar-29 Wed 0.2 0.2 0.2 0.2 0 0.0
2017-Mar-28 Tue 0.2 0.2 0.2 0.2 65.2 65.2 0.0
2017-Mar-27 Mon 0.22 0.22 0.2 0.2 59,250 12,442 2.4 2.4 0.0
2017-Mar-24 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2017-Mar-23 Thu 0.22 0.22 0.22 0.22 4,454 979 66.8 66.8 0.0
2017-Mar-22 Wed ### 0.22 ### 0.22 32,942 3,623 ### ### 0.0
2017-Mar-21 Tue 0.22 0.22 0.22 0.22 8,750 1,925 66.6 66.6 0.0
2017-Mar-20 Mon 0.22 0.22 ### ### ### ### 0.0
2017-Mar-17 Fri 0.2 0.23 0.2 0.23 98.9 98.9 ###
2017-Mar-16 Thu ### ### ### ### ### ### 0.0
2017-Mar-15 Wed ### ### ### ### 312,823 0 12.6 12.6 0.0
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### 0 0.0
2017-Mar-10 Fri ### ### ### ### 0 0.0
2017-Mar-09 Thu ### ### ### ### 69.1 69.1 0.0
2017-Mar-08 Wed ### ### ### ### 7.1 7.1 0.0
2017-Mar-07 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2017-Mar-06 Mon 0.2 0.2 0.2 0.2 71.1 71.1 0.0
2017-Mar-03 Fri 0.2 0.2 0.2 0.2 0 0.0
2017-Mar-02 Thu 0.2 0.22 0.2 0.2 65.9 65.9 0.0
2017-Mar-01 Wed 0.21 0.21 0.2 0.2 202,775 ### 11.4 11.4 0.0
2017-Feb-28 Tue 0.21 0.21 0.21 0.21 ### ### ###
2017-Feb-27 Mon 0.24 0.24 0.2 0.2 204,120 ### 0.8 0.8 0.0
2017-Feb-24 Fri 0.25 0.25 0.24 0.24 12,085 ### 11.3 11.3 0.0
2017-Feb-23 Thu 0.25 0.255 0.25 0.255 85.9 85.9 0.0
2017-Feb-22 Wed 0.245 0.25 0.245 0.25 ### ### 0.0
2017-Feb-21 Tue ### ### ### ### 0 0.0
2017-Feb-20 Mon ### ### ### ### 0 0.0
2017-Feb-17 Fri ### ### ### ### 72.4 72.4 0.0
2017-Feb-16 Thu ### ### ### ### 139,955 0 ### ### 0.0
2017-Feb-15 Wed ### ### ### ### 0 0.0
2017-Feb-14 Tue ### 0.27 0.26 ### 700,952 185,752 ### ### 0.0
2017-Feb-13 Mon ### ### ### ### 0 0.0
2017-Feb-10 Fri ### ### ### ### 0 0.0
2017-Feb-09 Thu ### ### ### ### ### ### 0.0
2017-Feb-08 Wed ### ### ### ### 6,950 0 66.3 66.3 0.0
2017-Feb-07 Tue 0.275 0.275 ### ### ### ### 0.0
2017-Feb-06 Mon 0.29 0.29 0.29 0.29 0 ###
2017-Feb-03 Fri 0.29 0.29 0.29 0.29 0 ###
2017-Feb-02 Thu 0.29 0.29 0.29 0.29 0 ###
2017-Feb-01 Wed 0.29 0.29 0.29 0.29 0 ###
2017-Jan-31 Tue 0.29 0.29 0.29 0.29 2,249 652 ### ### ###
2017-Jan-30 Mon 0.29 0.29 0.29 0.29 0 ###
2017-Jan-27 Fri 0.29 0.29 0.29 0.29 ### ### ###
2017-Jan-25 Wed 0.29 0.29 0.29 0.29 77,751 22,547 70.0 70.0 ###
2017-Jan-24 Tue 0.29 0.29 0.29 0.29 9,549 ### ### ### ###
2017-Jan-23 Mon ### ### ### ### 0 0.0
2017-Jan-20 Fri ### ### ### ### ### ### 0.0
2017-Jan-19 Thu ### ### ### ### 9,629 0 ### ### 0.0
2017-Jan-18 Wed 0.29 0.29 0.29 0.29 0 ###
2017-Jan-17 Tue 0.29 0.29 0.29 0.29 ### ### ###
2017-Jan-16 Mon 0.29 0.29 0.29 0.29 69.1 69.1 ###
2017-Jan-13 Fri 0.28 0.28 0.28 0.28 0 ###
2017-Jan-12 Thu 0.29 0.29 0.28 0.28 9.1 9.1 ###
2017-Jan-11 Wed ### ### ### ### 0 0.0
2017-Jan-10 Tue ### ### ### ### 0 0.0
2017-Jan-09 Mon ### ### ### ### 0 0.0
2017-Jan-06 Fri ### ### ### ### 9,787 0 ### ### 0.0
2017-Jan-05 Thu ### ### ### ### 0 0.0
2017-Jan-04 Wed ### ### ### ### 0 0.0
2017-Jan-03 Tue ### ### ### ### ### ### 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu ### ### ### ### 110,175 0 97.1 97.1 0.0
2016-Dec-28 Wed ### ### ### ### 0 0.0
2016-Dec-23 Fri ### ### ### ### 0 0.0
2016-Dec-22 Thu ### ### ### ### 91.0 91.0 0.0
2016-Dec-21 Wed 0.27 ### 0.27 ### ### ### 0.0
2016-Dec-20 Tue ### ### ### ### 0 0.0
2016-Dec-19 Mon ### ### ### ### 0 0.0
2016-Dec-16 Fri 0.27 ### 0.27 ### 98.8 98.8 0.0
2016-Dec-15 Thu ### ### ### ### 1,885,287 0 76.5 76.5 0.0
2016-Dec-14 Wed ### ### ### ### 0 0.0
2016-Dec-13 Tue ### ### ### ### 42,788 0 ### ### 0.0
2016-Dec-12 Mon ### ### ### ### 1.4 1.4 0.0
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 65.5 65.5 0.0
2016-Dec-07 Wed ### ### ### ### ### ### 0.0
2016-Dec-06 Tue ### ### ### ### 0 0.0
2016-Dec-05 Mon ### ### ### ### 0 0.0
2016-Dec-02 Fri ### ### ### ### 13,485 0 ### ### 0.0
2016-Dec-01 Thu ### ### ### ### ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 72.1 72.1 0.0
2016-Nov-29 Tue ### ### ### ### 0 0.0
2016-Nov-28 Mon ### 0.345 ### ### 128,973 22,247 ### ### 0.0
2016-Nov-25 Fri ### ### ### ### ### ### 0.0
2016-Nov-24 Thu ### ### ### ### 30,680 0 ### ### 0.0
2016-Nov-23 Wed ### ### ### 0.325 86,089 0 ### ### ###
2016-Nov-22 Tue ### ### ### ### ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 0 0.0
2016-Nov-18 Fri ### ### ### ### 8,683 0 70.2 70.2 0.0
2016-Nov-17 Thu 0.42 0.42 ### 0.42 66.9 66.9 ###
2016-Nov-16 Wed 0.425 0.425 0.425 0.425 72.7 72.7 ###
2016-Nov-15 Tue 0.455 0.46 0.42 0.42 ### ### ###
2016-Nov-14 Mon 0.45 0.47 0.45 0.45 ### ### 0.0
2016-Nov-11 Fri ### 0.43 ### 0.43 97.9 97.9 ###
2016-Nov-10 Thu ### 0.385 ### ### 99.3 99.3 0.0
2016-Nov-09 Wed ### ### ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 181,750 0 ### ### 0.0
2016-Nov-07 Mon ### ### ### ### 208,250 0 62.2 62.2 0.0
2016-Nov-04 Fri ### ### ### ### ### ### 0.0
2016-Nov-03 Thu ### ### ### ### 67.3 67.3 0.0
2016-Nov-02 Wed ### ### ### ### 0 0.0
2016-Nov-01 Tue ### ### ### ### 0 0.0
2016-Oct-31 Mon ### ### ### ### 125,072 0 ### ### 0.0
2016-Oct-28 Fri ### ### ### ### 72.2 72.2 0.0
2016-Oct-27 Thu ### ### ### ### ### ### 0.0
2016-Oct-26 Wed ### ### ### ### 80.5 80.5 0.0
2016-Oct-25 Tue ### ### ### ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 0 0.0
2016-Oct-21 Fri ### ### ### ### 6.0 6.0 0.0
2016-Oct-20 Thu ### ### ### ### 66.6 66.6 0.0
2016-Oct-19 Wed ### ### ### ### 12,288 0 ### ### 0.0
2016-Oct-18 Tue 0.325 ### 0.325 ### 83.3 83.3 0.0
2016-Oct-17 Mon ### ### ### ### 157,827 0 ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 72.1 72.1 0.0
2016-Oct-13 Thu ### ### ### ### ### ### 0.0
2016-Oct-12 Wed ### ### ### ### 0 0.0
2016-Oct-11 Tue ### ### ### ### 0 0.0
2016-Oct-10 Mon ### ### ### ### 0 0.0
2016-Oct-07 Fri ### ### ### ### 74.0 74.0 0.0
2016-Oct-06 Thu ### ### ### ### ### ### 0.0
2016-Oct-05 Wed ### ### ### ### 0 0.0
2016-Oct-04 Tue ### ### ### ### 66.9 66.9 0.0
2016-Oct-03 Mon ### ### ### ### 0 0.0
2016-Sep-30 Fri ### ### ### ### 0 0.0
2016-Sep-29 Thu ### ### ### ### 0 0.0
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue 0.385 0.385 0.385 0.385 0 0.0
2016-Sep-26 Mon 0.385 0.385 0.385 0.385 0 0.0
2016-Sep-23 Fri ### 0.385 ### 0.385 ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 9,445 0 ### ### 0.0
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue 0.385 0.385 0.385 0.385 0 0.0
2016-Sep-19 Mon ### 0.385 ### 0.385 84.5 84.5 0.0
2016-Sep-16 Fri 0.385 0.385 0.385 0.385 0 0.0
2016-Sep-15 Thu ### 0.385 ### 0.385 94.5 94.5 0.0
2016-Sep-14 Wed ### ### ### ### 68.6 68.6 0.0
2016-Sep-13 Tue ### 0.375 ### 0.375 ### ### ###
2016-Sep-12 Mon ### 0.355 ### ### 82.1 82.1 0.0
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu 0.345 0.355 0.345 ### ### ### 0.0
2016-Sep-07 Wed ### ### ### ### 130,723 0 12.2 12.2 0.0
2016-Sep-06 Tue ### ### ### ### 189,577 0 ### ### 0.0
2016-Sep-05 Mon ### ### ### ### 66.9 66.9 0.0
2016-Sep-02 Fri ### ### ### ### 71.9 71.9 0.0
2016-Sep-01 Thu 0.385 0.385 0.385 0.385 ### ### 0.0
2016-Aug-31 Wed 0.385 0.385 ### 0.385 146,174 ### 74.4 74.4 0.0
2016-Aug-30 Tue ### ### ### ### 164,280 0 97.2 97.2 0.0
2016-Aug-29 Mon ### ### ### ### 79.0 79.0 0.0
2016-Aug-26 Fri ### ### 0.355 ### 15,688 2,784 15.7 15.7 0.0
2016-Aug-25 Thu ### 0.4 ### 0.4 95.2 95.2 0.0
2016-Aug-24 Wed ### ### ### ### 148,471 0 ### ### 0.0
2016-Aug-23 Tue ### 0.4 ### ### ### ### 0.0
2016-Aug-22 Mon ### 0.4 ### ### 76.1 76.1 0.0
2016-Aug-19 Fri ### ### ### ### 0 0.0
2016-Aug-18 Thu ### ### ### ### 70.2 70.2 0.0
2016-Aug-17 Wed 0.42 0.42 0.4 0.4 68,984 28,283 ### ### 0.0
2016-Aug-16 Tue 0.44 0.44 0.43 0.43 1,750 ### 19.1 19.1 ###
2016-Aug-15 Mon 0.42 0.42 0.42 0.42 0 ###
2016-Aug-12 Fri ### 0.43 ### 0.42 76.8 76.8 ###
2016-Aug-11 Thu 0.41 0.41 0.41 0.41 11,250 ### 67.2 67.2 ###
2016-Aug-10 Wed 0.43 0.43 0.43 0.43 ### ### ###
2016-Aug-09 Tue 0.41 0.41 0.41 0.41 ### ### ###
2016-Aug-08 Mon 0.44 0.44 0.43 0.43 55,920 24,325 15.5 15.5 ###
2016-Aug-05 Fri ### ### 0.43 0.43 3,973 854 17.7 17.7 ###
2016-Aug-04 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
2016-Aug-03 Wed 0.42 0.42 0.4 0.4 ### ### 0.0
2016-Aug-02 Tue 0.45 0.45 0.45 0.45 49,477 ### ### ### 0.0
2016-Aug-01 Mon 0.46 0.46 0.45 0.45 ### ### 0.0
2016-Jul-29 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
2016-Jul-28 Thu 0.46 0.46 0.46 0.46 0 0.0
2016-Jul-27 Wed 0.45 0.46 ### 0.46 ### ### 0.0
2016-Jul-26 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2016-Jul-25 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2016-Jul-22 Fri 0.46 0.46 0.46 0.46 149,740 68,880 72.3 72.3 0.0
2016-Jul-21 Thu 0.45 0.46 0.45 0.46 ### ### 0.0
2016-Jul-20 Wed 0.51 0.51 0.46 0.46 ### ### 0.0
2016-Jul-19 Tue 0.49 0.49 0.47 0.49 70.0 70.0 ###
2016-Jul-18 Mon 0.5 0.5 0.445 0.48 73,670 ### 10.7 10.7 0.0
2016-Jul-15 Fri 0.5 0.53 0.475 0.5 369,349 ### ### ### 0.0
2016-Jul-14 Thu ### 0.49 0.43 0.49 ### ### ###
2016-Jul-13 Wed 0.43 0.44 0.425 0.425 ### ### ###
2016-Jul-12 Tue ### 0.42 ### 0.42 96.2 96.2 ###
2016-Jul-11 Mon 0.42 0.43 ### ### 312,825 67,257 4.3 4.3 0.0
2016-Jul-08 Fri 0.4 0.43 0.4 0.4 ### ### 0.0
2016-Jul-07 Thu ### 0.4 ### 0.4 367,372 73,474 ### ### 0.0
2016-Jul-06 Wed ### ### ### ### 69.4 69.4 0.0
2016-Jul-05 Tue ### 0.385 ### ### ### ### 0.0
2016-Jul-04 Mon ### ### ### ### 61.5 61.5 0.0
2016-Jul-01 Fri ### ### ### ### 163,381 0 82.8 82.8 0.0
2016-Jun-30 Thu ### ### ### ### 78.0 78.0 0.0
2016-Jun-29 Wed ### ### ### ### 437,471 0 12.4 12.4 0.0
2016-Jun-28 Tue ### ### ### ### 369,089 0 7.4 7.4 0.0
2016-Jun-27 Mon ### 0.345 ### ### 63.5 63.5 0.0

     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 2025-09-03 19:03:47 thru 2025-09-03 19:03:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000