Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Apr-30 07:39:02 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

(ADG) ADELONG GOLD LIMITED Daily Prices Page 22...

     Prev Section TOC    Company Info for ADG    Limits Next Section


Company Details for (ADG) ADELONG GOLD LIMITED

Listing Code ADG
Listing Name ADELONG GOLD LIMITED
GICS Sector Materials
ISIN Name ADTRANS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADG4


Maximum Price date available .. Wednesday 29th April 2026
Latest price with VOLUME for ADG .. Wednesday 29th April 2026

ADG 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 ### 134,498,029 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

150 Days for (ADG) ADELONG GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Jan-10 Thu 1.85 1.86 1.85 1.86 13,850 ### ### ### 0.1
2002-Jan-09 Wed 1.86 1.86 1.86 1.86 71.0 71.0 0.1
2002-Jan-08 Tue 1.85 1.86 1.84 1.86 ### ### 0.1
2002-Jan-07 Mon 1.86 1.86 1.86 1.86 ### ### 0.1
2002-Jan-04 Fri 1.87 1.87 1.86 1.86 9,550 ### ### ### 0.1
2002-Jan-03 Thu 1.87 1.87 1.87 1.87 74.0 74.0 ###
2002-Jan-02 Wed 1.87 1.87 1.87 1.87 61.8 61.8 ###
2001-Dec-31 Mon 1.87 1.87 1.82 1.82 ### ### ###
2001-Dec-28 Fri 1.86 1.86 1.86 1.86 0 0.1
2001-Dec-27 Thu 1.86 1.86 1.86 1.86 0 0.1
2001-Dec-24 Mon 1.86 1.86 1.86 1.86 17,350 32,271 68.3 68.3 0.1
2001-Dec-21 Fri 1.87 1.87 1.86 1.86 ### ### 0.1
2001-Dec-20 Thu 1.87 1.878 1.87 1.878 ### ### 0.1
2001-Dec-19 Wed 1.87 1.87 1.87 1.87 ### ### ###
2001-Dec-18 Tue 1.88 1.88 1.88 1.88 70.2 70.2 0.1
2001-Dec-17 Mon 1.88 1.88 1.88 1.88 75.0 75.0 0.1
2001-Dec-14 Fri 1.88 1.88 1.88 1.88 ### ### 0.1
2001-Dec-13 Thu 1.85 1.86 1.85 1.86 ### ### 0.1
2001-Dec-12 Wed 1.85 1.86 1.85 1.86 79.7 79.7 0.1
2001-Dec-11 Tue 1.85 1.85 1.85 1.85 0 0.1
2001-Dec-10 Mon 1.85 1.85 1.85 1.85 70.5 70.5 0.1
2001-Dec-07 Fri 1.85 1.85 1.85 1.85 67.6 67.6 0.1
2001-Dec-06 Thu 1.83 1.85 1.83 1.85 82.5 82.5 0.1
2001-Dec-05 Wed 1.83 1.83 1.83 1.83 ### ### ###
2001-Dec-04 Tue 1.8 1.8 1.8 1.8 73.3 73.3 0.1
2001-Dec-03 Mon 1.8 1.8 1.8 1.8 78.1 78.1 0.1
2001-Nov-30 Fri 1.83 1.84 1.78 1.78 103,859 187,984 ### ### 0.1
2001-Nov-29 Thu 1.83 1.83 1.83 1.83 0 ###
2001-Nov-28 Wed 1.83 1.83 1.83 1.83 ### ### ###
2001-Nov-27 Tue 1.84 1.84 1.82 1.82 ### ### ###
2001-Nov-26 Mon 1.84 1.84 1.83 1.84 3,541 ### ### ### ###
2001-Nov-23 Fri 1.85 1.85 1.84 1.84 6,245 11,522 24.0 24.0 ###
2001-Nov-22 Thu 1.85 1.85 1.84 1.84 3,755 6,927 ### ### ###
2001-Nov-21 Wed 1.85 1.85 1.85 1.85 70.3 70.3 0.1
2001-Nov-20 Tue 1.84 1.84 1.84 1.84 70.4 70.4 ###
2001-Nov-19 Mon 1.85 1.85 1.84 1.84 10,541 19,448 23.4 23.4 ###
2001-Nov-16 Fri 1.83 1.85 1.83 1.85 ### ### 0.1
2001-Nov-15 Thu 1.85 1.85 1.84 1.84 33.5 33.5 ###
2001-Nov-14 Wed 1.84 1.84 1.84 1.84 67.1 67.1 ###
2001-Nov-13 Tue 1.8 1.84 1.8 1.84 88.1 88.1 ###
2001-Nov-12 Mon 1.78 1.78 1.78 1.78 11,120 ### 71.0 71.0 0.1
2001-Nov-09 Fri 1.85 1.85 1.78 1.78 32,180 ### 9.6 9.6 0.1
2001-Nov-08 Thu 1.85 1.86 1.85 1.86 68.6 68.6 0.1
2001-Nov-07 Wed 1.84 1.84 1.84 1.84 2,220 4,084 74.3 74.3 ###
2001-Nov-06 Tue 1.853 1.88 1.84 1.88 79.9 79.9 0.1
2001-Nov-05 Mon 1.82 1.82 1.82 1.82 0 ###
2001-Nov-02 Fri 1.82 1.82 1.82 1.82 0 ###
2001-Nov-01 Thu 1.84 1.84 1.82 1.82 ### ### ###
2001-Oct-31 Wed 1.89 1.89 1.85 1.85 5,920 11,070 17.8 17.8 0.1
2001-Oct-30 Tue 1.85 1.89 1.83 1.89 5,388 10,021 ### ### ###
2001-Oct-29 Mon 1.85 1.85 1.85 1.85 11,240 ### 70.1 70.1 0.1
2001-Oct-26 Fri 1.83 1.84 1.83 1.84 ### ### ###
2001-Oct-25 Thu 1.82 1.82 1.82 1.82 66.8 66.8 ###
2001-Oct-24 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Oct-23 Tue 1.83 1.85 1.82 1.85 ### ### 0.1
2001-Oct-22 Mon 1.81 1.85 1.81 1.85 87.3 87.3 0.1
2001-Oct-19 Fri 1.78 1.81 1.78 1.81 81.2 81.2 ###
2001-Oct-18 Thu 1.86 1.86 1.78 1.78 7.6 7.6 0.1
2001-Oct-17 Wed ### ### ### ### 72,446 0 69.3 69.3 0.0
2001-Oct-16 Tue ### ### ### ### 29.5 29.5 0.0
2001-Oct-15 Mon 2 2 ### 2 ### ### 0.1
2001-Oct-12 Fri 2 2 ### ### ### ### 0.0
2001-Oct-11 Thu ### ### ### ### ### ### 0.0
2001-Oct-10 Wed ### ### ### ### 24.1 24.1 0.0
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### 1.86 1.86 22.8 22.8 0.1
2001-Oct-05 Fri 1.86 1.86 1.86 1.86 0 0.1
2001-Oct-04 Thu 1.87 1.87 1.86 1.86 ### ### 0.1
2001-Oct-03 Wed 1.86 1.86 1.86 1.86 73.4 73.4 0.1
2001-Oct-02 Tue 1.79 1.79 1.79 1.79 0 0.1
2001-Oct-01 Mon 1.85 1.85 1.79 1.79 8.7 8.7 0.1
2001-Sep-28 Fri ### ### 1.86 1.86 11.8 11.8 0.1
2001-Sep-27 Thu 1.87 1.87 1.87 1.87 0 ###
2001-Sep-26 Wed 1.87 1.87 1.87 1.87 ### ### ###
2001-Sep-25 Tue 1.86 1.86 1.86 1.86 68.4 68.4 0.1
2001-Sep-24 Mon 1.88 1.88 1.86 1.86 34.2 34.2 0.1
2001-Sep-21 Fri 1.88 1.88 1.86 1.86 ### ### 0.1
2001-Sep-20 Thu 1.88 ### 1.88 ### 83.1 83.1 0.0
2001-Sep-19 Wed 1.85 1.85 1.85 1.85 0 0.1
2001-Sep-18 Tue 1.85 1.85 1.84 1.85 ### ### 0.1
2001-Sep-17 Mon ### ### 1.78 1.78 ### ### 0.1
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 0 0.0
2001-Sep-12 Wed 2 2 1.89 ### ### ### 0.0
2001-Sep-11 Tue 2 2 2 2 0 0.1
2001-Sep-10 Mon 2 2 2 2 0 0.1
2001-Sep-07 Fri ### 2 ### 2 ### ### 0.1
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed ### ### ### ### 0 0.0
2001-Sep-04 Tue 2 2 ### ### ### ### 0.0
2001-Sep-03 Mon 1.89 2 1.89 2 95.5 95.5 0.1
2001-Aug-31 Fri 1.88 1.88 1.85 1.85 22.8 22.8 0.1
2001-Aug-30 Thu 1.82 1.85 1.82 1.85 83.6 83.6 0.1
2001-Aug-29 Wed 1.82 1.82 1.82 1.82 ### ### ###
2001-Aug-28 Tue 1.82 1.82 1.82 1.82 75.1 75.1 ###
2001-Aug-27 Mon 1.82 1.82 1.82 1.82 70.7 70.7 ###
2001-Aug-24 Fri 1.78 1.78 1.78 1.78 ### ### 0.1
2001-Aug-23 Thu 1.79 1.79 1.79 1.79 0 0.1
2001-Aug-22 Wed 1.79 1.79 1.79 1.79 73.5 73.5 0.1
2001-Aug-21 Tue 1.82 1.82 1.82 1.82 0 ###
2001-Aug-20 Mon 1.82 1.82 1.82 1.82 81.0 81.0 ###
2001-Aug-17 Fri 1.82 1.82 1.82 1.82 ### ### ###
2001-Aug-16 Thu 1.8 1.8 1.8 1.8 0 0.1
2001-Aug-15 Wed 1.8 1.8 1.8 1.8 77.6 77.6 0.1
2001-Aug-14 Tue 1.81 1.82 1.81 1.82 77.7 77.7 ###
2001-Aug-13 Mon 1.81 1.81 1.81 1.81 72.9 72.9 ###
2001-Aug-10 Fri 1.82 1.82 1.81 1.81 ### ### ###
2001-Aug-09 Thu 1.81 1.81 1.81 1.81 ### ### ###
2001-Aug-08 Wed 1.85 1.85 1.85 1.85 70.5 70.5 0.1
2001-Aug-07 Tue 1.85 1.85 1.85 1.85 2,796,021 ### 72.6 72.6 0.1
2001-Aug-06 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Aug-01 Wed 1.77 1.77 1.77 1.77 ### ### ###
2001-Jul-31 Tue 1.8 1.83 1.77 1.77 ### ### ###
2001-Jul-30 Mon 1.8 1.8 1.8 1.8 74.5 74.5 0.1
2001-Jul-26 Thu 1.82 1.82 1.82 1.82 ### ### ###
2001-Jul-25 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jul-24 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jul-23 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jul-20 Fri 1.82 1.82 1.82 1.82 75.4 75.4 ###
2001-Jul-19 Thu 1.77 1.77 1.77 1.77 73.2 73.2 ###
2001-Jul-18 Wed 1.76 1.76 1.76 1.76 0 0.1
2001-Jul-17 Tue 1.76 1.76 1.76 1.76 0 0.1
2001-Jul-16 Mon 1.8 1.8 1.76 1.76 ### ### 0.1
2001-Jul-13 Fri 1.82 1.82 1.82 1.82 0 ###
2001-Jul-12 Thu 1.8 1.82 1.8 1.82 76.7 76.7 ###
2001-Jul-11 Wed 1.82 1.82 1.82 1.82 0 ###
2001-Jul-10 Tue 1.82 1.82 1.82 1.82 68.0 68.0 ###
2001-Jul-09 Mon 1.85 1.85 1.85 1.85 73.2 73.2 0.1
2001-Jul-06 Fri 1.8 1.8 1.8 1.8 0 0.1
2001-Jul-05 Thu 1.8 1.8 1.8 1.8 0 0.1
2001-Jul-04 Wed 1.81 1.81 1.8 1.8 ### ### 0.1
2001-Jul-03 Tue 1.8 1.8 1.8 1.8 0 0.1
2001-Jul-02 Mon 1.8 1.8 1.8 1.8 67.8 67.8 0.1
2001-Jun-29 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2001-Jun-28 Thu 1.85 1.85 1.85 1.85 0 0.1
2001-Jun-27 Wed 1.85 1.85 1.85 1.85 70.6 70.6 0.1
2001-Jun-26 Tue 1.8 1.85 1.8 1.85 8,175 ### ### ### 0.1
2001-Jun-25 Mon 1.8 1.8 1.8 1.8 71.9 71.9 0.1
2001-Jun-22 Fri 1.81 1.81 1.8 1.8 25.6 25.6 0.1
2001-Jun-21 Thu 1.86 1.86 1.86 1.86 0 0.1
2001-Jun-20 Wed 1.85 1.86 1.85 1.86 ### ### 0.1
2001-Jun-19 Tue 1.85 1.85 1.85 1.85 0 0.1
2001-Jun-18 Mon 1.85 1.85 1.85 1.85 0 0.1
2001-Jun-15 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Jun-14 Thu 1.86 1.86 1.86 1.86 ### ### 0.1
2001-Jun-13 Wed 1.86 1.86 1.86 1.86 ### ### 0.1
2001-Jun-12 Tue 1.81 1.81 1.81 1.81 0 ###
2001-Jun-11 Mon 1.81 1.81 1.81 1.81 0 ###
2001-Jun-08 Fri 1.81 1.81 1.81 1.81 250 452 71.7 71.7 ###
2001-Jun-07 Thu 1.86 1.86 1.86 1.86 0 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 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 2026-04-30 07:39:02 thru 2026-04-30 07:39:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000