Stock Trading: www.OzSuper.com LogoNew 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 2018-07-17 16:51:17 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ADG) ADTRANS GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADG    Basic Next Section


Company Details for (ADG) ADTRANS GROUP LIMITED

Listing CodeADG
Listing NameADTRANS GROUP LIMITED
GICS SectorRetailing
ISIN NameADTRANS GROUP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ADG4


Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for ADG .. Friday 12th November 2010

ADG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ADG    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ADG) ADTRANS GROUP LIMITED
DateOpenHighLowCloseVolume
2010-12-203.53.53.53.50
2010-12-173.53.53.53.50
2010-12-163.53.53.53.50
2010-12-153.53.53.53.50
2010-12-143.53.53.53.50
2010-12-133.53.53.53.50
2010-12-103.53.53.53.50
2010-12-093.53.53.53.50
2010-12-083.53.53.53.50
2010-12-073.53.53.53.50
2010-12-063.53.53.53.50
2010-12-033.53.53.53.50
2010-12-023.53.53.53.50
2010-12-013.53.53.53.50
2010-11-303.53.53.53.50
2010-11-293.53.53.53.50
2010-11-263.53.53.53.50
2010-11-253.53.53.53.50
2010-11-243.53.53.53.50
2010-11-233.53.53.53.50
2010-11-223.53.53.53.50
2010-11-193.53.53.53.50
2010-11-183.53.53.53.50
2010-11-173.53.53.53.50
2010-11-163.53.53.53.50
2010-11-153.53.53.53.50
2010-11-123.53.53.53.5250
2010-11-113.53.53.53.50
2010-11-103.53.53.53.50
2010-11-093.493.53.493.5###
2010-11-083.413.413.413.410
2010-11-053.413.413.413.41240
2010-11-043.413.413.413.410
2010-11-033.413.413.413.41###
2010-11-023.513.513.513.510
2010-11-013.513.513.513.51###
2010-10-293.53.53.53.5###
2010-10-283.553.553.53.51###
2010-10-27###############
2010-10-26###############
2010-10-25###############
2010-10-224############
2010-10-21###############
2010-10-20############0
2010-10-19###############
2010-10-18###############
2010-10-1544######5523
2010-10-1444445250
2010-10-13############0
2010-10-12############0
2010-10-114#########14550
2010-10-084444350
2010-10-074444###
2010-10-06############0
2010-10-05############0
2010-10-04############0
2010-10-01############0
2010-09-30###############
2010-09-29###############
2010-09-28############0
2010-09-27###############
2010-09-24###############
2010-09-23############3750
2010-09-22############10352
2010-09-21###4#########
2010-09-20###############
2010-09-174444###
2010-09-16###4###4###
2010-09-15############0
2010-09-14###############
2010-09-13###############
2010-09-10###############
2010-09-09###############
2010-09-08###############
2010-09-07###############
2010-09-06###############
2010-09-03############0
2010-09-02###############
2010-09-01############0
2010-08-31############1184
2010-08-30############1083
2010-08-27############0
2010-08-26###############
2010-08-25###############
2010-08-24###############
2010-08-23###############
2010-08-20###############
2010-08-19###############
2010-08-18############0
2010-08-17############19028
2010-08-16############11455
2010-08-13############21946
2010-08-12###############
2010-08-11###############
2010-08-10############17846
2010-08-09############75176
2010-08-06###############
2010-08-05###############
2010-08-043.563.563.553.553886
2010-08-033.53.53.53.50
2010-08-023.53.53.53.50
2010-07-303.53.53.53.516827
2010-07-293.43.43.43.47386
2010-07-28###############
2010-07-27############180
2010-07-263.43.43.43.40
2010-07-233.43.43.43.40
2010-07-223.43.43.43.4###
2010-07-21############1423
2010-07-203.43.4#########
2010-07-193.43.43.43.4###
2010-07-163.53.53.53.50
2010-07-153.53.53.53.5###
2010-07-143.53.53.53.5###
2010-07-133.53.53.53.53657
2010-07-123.53.53.53.52873
2010-07-093.53.53.53.56127
2010-07-083.53.53.53.53222
2010-07-073.53.53.53.525778
2010-07-063.53.53.53.5###
2010-07-053.53.53.53.5###
2010-07-02############0
2010-07-013.5###3.5###5750
2010-06-303.53.53.53.59350
2010-06-293.53.53.53.5###
2010-06-283.53.53.53.54750
2010-06-25###3.5###3.5###
2010-06-243.53.53.23.2###
2010-06-233.53.53.53.571021
2010-06-223.53.53.53.5###
2010-06-213.53.53.53.5###
2010-06-183.53.53.53.5###
2010-06-173.53.53.53.5###
2010-06-163.53.53.53.50
2010-06-15######3.53.5###
2010-06-113.53.53.53.50
2010-06-103.53.53.53.50
2010-06-093.513.513.53.53484
2010-06-083.513.513.53.5###
2010-06-073.53.53.53.50
2010-06-043.53.53.53.5###
2010-06-033.53.53.53.50
2010-06-023.53.53.53.50
2010-06-013.53.53.53.50
2010-05-313.53.53.53.5228
2010-05-283.53.53.53.50
2010-05-273.53.53.53.5###
2010-05-263.53.53.53.5###
2010-05-253.53.53.53.5###
2010-05-243.53.53.53.511277
2010-05-213.53.53.53.5###
2010-05-203.53.53.53.59254
2010-05-193.53.53.53.5###
2010-05-183.53.53.53.50
2010-05-173.53.53.53.5644
2010-05-143.53.53.53.59382
2010-05-133.53.53.53.50
2010-05-123.53.53.53.5###
2010-05-113.53.53.53.5###
2010-05-103.53.53.53.50
2010-05-073.53.53.53.5###
2010-05-063.53.53.53.5###
2010-05-053.53.53.53.5###
2010-05-043.53.53.53.50
2010-05-033.53.53.53.5140
2010-04-303.53.53.53.51450
2010-04-293.553.553.53.5###
2010-04-283.553.553.553.55###
2010-04-273.553.553.553.550
2010-04-23######3.553.554444
2010-04-22###############
2010-04-213.53.53.53.5###
2010-04-203.53.53.53.50
2010-04-193.53.53.53.5###
2010-04-163.53.53.53.50
2010-04-153.53.53.53.50
2010-04-143.53.53.53.5###
2010-04-133.53.53.53.50
2010-04-123.53.53.53.55270
2010-04-093.43.55###3.5515841
2010-04-08############4851
2010-04-073.53.53.53.5###
2010-04-063.53.53.53.50
2010-04-013.53.53.53.50
2010-03-313.53.53.53.5128
2010-03-303.53.53.53.50
2010-03-29######3.53.5###
2010-03-263.53.53.53.5###
2010-03-253.53.553.53.526081
2010-03-243.53.53.53.525844
2010-03-233.53.53.53.5###
2010-03-223.73.73.73.70
2010-03-193.73.73.73.7140
2010-03-183.73.73.73.7###
2010-03-173.73.73.73.7###
2010-03-163.513.513.513.510
2010-03-153.59###3.513.51###
2010-03-123.73.73.73.70
2010-03-113.73.73.73.70
2010-03-103.73.73.73.70
2010-03-093.73.73.73.7181
2010-03-083.73.73.73.7###
2010-03-053.53.553.53.55###
2010-03-043.513.513.53.55374
2010-03-033.53.53.53.5###
2010-03-023.53.53.53.50
2010-03-013.53.53.53.50
2010-02-263.553.553.53.5###
2010-02-253.53.53.53.50
2010-02-243.53.53.53.50
2010-02-233.53.53.53.52553
2010-02-22######3.53.5###
2010-02-193.563.563.563.56250
2010-02-183.53.553.53.55###
2010-02-173.473.473.473.470
2010-02-163.53.53.473.4741322
2010-02-153.53.53.53.5###
2010-02-123.53.53.53.5###
2010-02-113.53.53.53.50
2010-02-103.53.53.53.5###
2010-02-093.53.53.53.512583
2010-02-083.53.53.53.5###
2010-02-053.53.53.53.5###
2010-02-043.53.53.53.5###
2010-02-033.53.513.53.58240
2010-02-023.53.53.53.50
2010-02-013.53.53.53.50
2010-01-293.53.53.53.5###
2010-01-283.253.253.253.25###
2010-01-273.23.23.23.2###
2010-01-25############0
2010-01-22###############
2010-01-213.453.453.453.450
2010-01-203.453.453.453.450
2010-01-193.453.453.453.45###
2010-01-183.453.453.453.4542
2010-01-153.453.453.43.4###
2010-01-143.453.453.453.45###
2010-01-133.453.453.453.457045
2010-01-123.453.453.453.45###
2010-01-113.453.453.43.4###
2010-01-083.453.453.453.450
2010-01-073.453.453.453.45###
2010-01-063.463.463.453.45###
2010-01-053.53.53.453.45350
2010-01-043.453.453.453.453544
2009-12-313.53.53.53.5150
2009-12-303.53.53.53.55750
2009-12-293.53.53.53.5###
2009-12-243.453.453.453.450
2009-12-233.533.533.453.45###
2009-12-223.483.483.483.480
2009-12-213.483.483.483.480
2009-12-183.483.483.483.480
2009-12-173.483.483.483.480
2009-12-163.43.483.43.48###
2009-12-153.43.453.43.455775
2009-12-143.43.43.43.41450
2009-12-113.483.483.483.480
2009-12-103.483.483.483.480
2009-12-093.483.483.483.480
2009-12-08###3.48###3.48###
2009-12-073.253.253.253.256850
2009-12-04############0
2009-12-033.253.25######14650
2009-12-02############0
2009-12-013.23.2#########
2009-11-303.23.23.23.20
2009-11-273.23.23.23.2###
2009-11-263.23.2###3.2###
2009-11-253.23.23.23.2###
2009-11-243.23.23.23.20
2009-11-233.23.23.23.2###
2009-11-203.23.23.23.2###
2009-11-193.23.23.23.22883
2009-11-183.23.23.23.20
2009-11-173.23.23.23.20
2009-11-163.23.23.23.2###
2009-11-133.223.223.223.220
2009-11-123.223.223.223.220
2009-11-113.223.223.223.22###
2009-11-103.223.253.223.255288
2009-11-093.223.223.223.22###
2009-11-063.223.223.223.220
2009-11-053.223.223.223.22###
2009-11-043.23.23.23.20
2009-11-03###3.2###3.2###
2009-11-02###############
2009-10-30###############
2009-10-29###############
2009-10-283.23.23.23.20
2009-10-273.23.23.23.20
2009-10-263.23.23.23.2###
2009-10-23###3.2#########
2009-10-22###3.2#########
2009-10-21############320
2009-10-20############1820
2009-10-19############0
2009-10-16############3185
2009-10-15###############
2009-10-14############0
2009-10-13###############
2009-10-12############0
2009-10-09############0
2009-10-08############1
2009-10-07###############
2009-10-062.852.852.852.85###
2009-10-052.752.752.752.75###
2009-10-02######2.752.75###
2009-10-012.852.852.852.85###
2009-09-30############688
2009-09-29############420
2009-09-2833331385
2009-09-252.852.852.852.850
2009-09-242.852.852.852.850
2009-09-232.852.852.852.850
2009-09-222.852.852.852.85###
2009-09-212.82.82.82.80
2009-09-182.82.82.82.80
2009-09-172.82.82.82.80
2009-09-162.82.82.82.8###
2009-09-152.82.82.82.80
2009-09-142.82.82.82.80
2009-09-112.82.82.82.80
2009-09-102.82.82.82.80
2009-09-092.82.82.82.8###
2009-09-0800000
2009-09-0700000
2009-09-042.82.82.82.80
2009-09-032.82.82.82.80
2009-09-022.82.82.82.80
2009-09-012.752.82.752.8###
2009-08-312.792.792.752.752725
2009-08-282.732.742.732.7414056
2009-08-27###############
2009-08-26############0
2009-08-25###############
2009-08-242.552.552.552.55###
2009-08-212.52.52.52.5###
2009-08-202.452.452.452.450
2009-08-192.42.452.42.4523784
2009-08-182.452.452.452.450
2009-08-172.452.452.452.450
2009-08-142.452.452.452.450
2009-08-132.42.452.42.45###
2009-08-122.452.452.452.450
2009-08-11###2.45###2.45###
2009-08-102.452.45#########
2009-08-072.452.452.452.45240
2009-08-062.452.452.412.42###
2009-08-052.52.52.452.457750
2009-08-042.432.432.432.430
2009-08-032.452.452.432.43###
2009-07-312.42.42.42.40
2009-07-302.42.42.42.40
2009-07-292.42.42.42.40
2009-07-282.42.42.42.4###
2009-07-272.42.42.42.40
2009-07-242.42.42.42.40
2009-07-232.452.452.42.4###
2009-07-222.27###2.27######
2009-07-212.252.272.252.276089
2009-07-202.232.252.232.25###
2009-07-172.232.232.232.23###
2009-07-162.232.232.232.23###
2009-07-15###############
2009-07-14###############
2009-07-13###2.25###2.25###
2009-07-102.252.252.252.250
2009-07-092.252.252.252.25###
2009-07-082.252.252.252.250
2009-07-072.252.252.252.250
2009-07-062.252.252.252.25###
2009-07-032.22.22.22.2###
2009-07-022.252.252.22.2###
2009-07-012.252.252.252.25###
2009-06-30###############
2009-06-29############1250
2009-06-262.22.2#########
2009-06-252.22.22.22.2###
2009-06-242.22.22.22.2###
2009-06-232.22.22.22.2###
2009-06-22######2.22.2###
2009-06-19###############
2009-06-18###############
2009-06-172.22.22.22.2344
2009-06-162.22.22.22.20
2009-06-152.22.22.22.2484
2009-06-122.22.22.22.20
2009-06-112.22.22.22.2###
2009-06-10############0
2009-06-09###############
2009-06-05###############
2009-06-04############8249
2009-06-0322220
2009-06-0222220
2009-06-012222###
2009-05-2922220
2009-05-2822220
2009-05-272222###
2009-05-262###2######
2009-05-2522220
2009-05-222222###
2009-05-2122220
2009-05-20######22###
2009-05-1922220
2009-05-1822220
2009-05-15######22###
2009-05-14###############
2009-05-13###############
2009-05-12############0
2009-05-11############0
2009-05-08###############
2009-05-07######22###
2009-05-062222###
2009-05-05###############
2009-05-0422220
2009-05-0122220
2009-04-3022220
2009-04-2922220
2009-04-2822220
2009-04-2722220
2009-04-2422220
2009-04-232222###
2009-04-22######22###
2009-04-21###############
2009-04-20############0
2009-04-17############5750
2009-04-16############0
2009-04-15############0
2009-04-14###############
2009-04-09############0
2009-04-08############0
2009-04-07############0
2009-04-06############0
2009-04-03###############
2009-04-02######22###
2009-04-01############0
2009-03-31###############
2009-03-30############0
2009-03-27############0
2009-03-26############0
2009-03-25###############
2009-03-24###############
2009-03-232###2######
2009-03-2022220
2009-03-192222###
2009-03-1822######1459
2009-03-17############5875
2009-03-16############0
2009-03-13############0
2009-03-12############0
2009-03-11###############
2009-03-1022#########
2009-03-092222###
2009-03-062222###
2009-03-052222###
2009-03-0422220
2009-03-032222###
2009-03-02222225150
2009-02-271.8###1.8213046
2009-02-261.851.85#########
2009-02-251.851.851.851.850
2009-02-241.861.861.851.85###
2009-02-2322220
2009-02-2022220
2009-02-1922220
2009-02-1822220
2009-02-172222###
2009-02-1622220
2009-02-1322220
2009-02-1222220
2009-02-1122220
2009-02-1022220
2009-02-0922220
2009-02-0622220
2009-02-0522220
2009-02-042222###
2009-02-0322220
2009-02-0222220
2009-01-302222650
2009-01-29######227224
2009-01-28############4050
2009-01-27############0
2009-01-23############950
2009-01-2222220
2009-01-21######229971
2009-01-202222###
2009-01-19######2224485
2009-01-16############0
2009-01-15###############
2009-01-14###############
2009-01-13###############
2009-01-122.452.452.452.450
2009-01-092.452.452.452.450
2009-01-082.452.452.452.450
2009-01-072.452.452.452.450
2009-01-062.452.452.452.450
2009-01-052.452.452.452.450
2009-01-022.452.452.452.450
2008-12-312.452.452.452.450
2008-12-302.452.452.452.450
2008-12-292.452.452.452.45###
2008-12-242.252.252.252.250
2008-12-232.252.252.252.250
2008-12-222.252.252.252.250
2008-12-192.252.252.252.250
2008-12-182.252.252.252.250
2008-12-172.252.252.252.252250
2008-12-162.252.252.252.250
2008-12-152.252.252.252.250
2008-12-122.252.252.252.25###
2008-12-112.252.252.252.250
2008-12-102.252.252.252.250
2008-12-092.252.252.252.250
2008-12-082.22.252.22.25###
2008-12-052.212.212.22.2###
2008-12-042.212.212.212.21###
2008-12-032.282.282.282.28###
2008-12-022.22.2###2.2###
2008-12-012.282.282.282.280
2008-11-282.282.282.282.280
2008-11-272.282.282.282.280
2008-11-262.282.282.282.28###
2008-11-25######2.262.26###
2008-11-242.262.262.252.25###
2008-11-212.25###2.252.2617373
2008-11-202.52.52.52.5###
2008-11-192.52.52.52.5###
2008-11-182.5###2.5######
2008-11-172.52.52.42.4###
2008-11-142.5###2.5######
2008-11-132.52.52.52.5###
2008-11-122.52.52.52.5###
2008-11-112.52.52.42.5###
2008-11-102.52.52.52.5###
2008-11-072.52.52.52.5###
2008-11-062.52.52.52.50
2008-11-052.552.552.52.5###
2008-11-042.52.52.52.50
2008-11-032.452.52.452.5###
2008-10-312.52.52.52.5###
2008-10-302.52.52.42.5###
2008-10-292.42.42.42.4###
2008-10-28###############
2008-10-27############3329
2008-10-24###2.72.55######
2008-10-23###############
2008-10-22###############
2008-10-21############9750
2008-10-20############7251
2008-10-172.72.72.72.7###
2008-10-16######2.872.87###
2008-10-15###############
2008-10-1433#########
2008-10-133333###
2008-10-102.82.82.82.8###
2008-10-09######3320242
2008-10-08###############
2008-10-073.23.23.23.2###
2008-10-063.23.23.23.24670
2008-10-033.23.23.23.2###
2008-10-023.23.23.23.2###
2008-10-013.293.293.293.29###
2008-09-30############0
2008-09-29###############
2008-09-26############0
2008-09-25###############
2008-09-243.43.423.43.42###
2008-09-233.43.43.43.4###
2008-09-223.453.453.453.45###
2008-09-19############542
2008-09-183.463.463.463.46###
2008-09-173.473.473.473.47###
2008-09-163.53.553.463.557640
2008-09-153.523.523.523.52###
2008-09-12###############
2008-09-11###############
2008-09-10######3.463.46###
2008-09-093.53.53.463.46###
2008-09-083.713.713.713.71250
2008-09-053.53.53.53.5527
2008-09-043.513.513.513.510
2008-09-033.553.553.53.51###
2008-09-023.553.553.53.53750
2008-09-01###3.8###3.8###
2008-08-29############18751
2008-08-28###############
2008-08-27############1
2008-08-263.73.7#########
2008-08-25###############
2008-08-22###############
2008-08-21############0
2008-08-20############0
2008-08-19###############
2008-08-183.753.753.753.75###
2008-08-153.753.753.753.75###
2008-08-143.753.753.753.750
2008-08-133.753.753.753.750
2008-08-123.83.83.753.7524276


     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 2018-07-17 16:51:17 thru 2018-07-17 16:51:17 GMT for 0 secs.
Page length category 2 - Current - 0, 00000