Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-May-15 03:17:35 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

(ADH) ADAIRS LIMITED Daily Prices Page 28...

     Prev Section TOC    Company Info for ADH    Limits Next Section


Company Details for (ADH) ADAIRS LIMITED

Listing Code ADH
Listing Name ADAIRS LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 14th May 2025
Latest price with VOLUME for ADH .. Tuesday 13th May 2025

ADH 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 ### 123 0.0
MAX ### 31,891,247 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ADH    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 28 29 30 Next >>


End of day Prices (full format),

150 Days for (ADH) ADAIRS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1998-Mar-05 Thu ### ### ### ### 3.9 3.9 0.0
1998-Mar-04 Wed ### ### ### ### 71.7 71.7 0.0
1998-Mar-03 Tue ### ### ### ### ### ### 0.0
1998-Feb-27 Fri ### ### ### ### ### ### 0.0
1998-Feb-26 Thu ### ### ### ### 71.1 71.1 0.0
1998-Feb-24 Tue ### ### ### ### ### ### 0.0
1998-Feb-23 Mon ### ### ### ### 106,850 0 79.2 79.2 0.0
1998-Feb-20 Fri ### ### ### ### ### ### 0.0
1998-Feb-19 Thu ### ### ### ### 2,850 0 69.8 69.8 0.0
1998-Feb-18 Wed ### ### ### ### ### ### 0.0
1998-Feb-17 Tue ### ### ### ### 81.6 81.6 0.0
1998-Feb-16 Mon ### ### ### ### 11.2 11.2 0.0
1998-Feb-13 Fri ### ### ### ### 77.2 77.2 0.0
1998-Feb-12 Thu ### ### ### ### 73.5 73.5 0.0
1998-Feb-11 Wed ### 0.4 ### 0.4 ### ### 0.0
1998-Feb-10 Tue ### ### ### ### 96.5 96.5 0.0
1998-Feb-09 Mon ### ### ### ### 28,050 0 ### ### 0.0
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-05 Thu ### ### ### ### 45,150 0 1.1 1.1 0.0
1998-Feb-03 Tue ### ### ### ### 950 0 ### ### 0.0
1998-Feb-02 Mon ### ### ### ### ### ### 0.0
1998-Jan-30 Fri ### ### ### ### ### ### 0.0
1998-Jan-28 Wed ### ### ### ### 71.5 71.5 0.0
1998-Jan-27 Tue ### ### ### ### 76.5 76.5 0.0
1998-Jan-23 Fri ### ### ### ### 13.4 13.4 0.0
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### ### ### ### ### ### 0.0
1998-Jan-20 Tue 0.375 0.375 ### ### 18.7 18.7 0.0
1998-Jan-19 Mon 0.375 ### 0.375 0.375 69.0 69.0 ###
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed 0.41 0.41 ### ### 134,555 27,583 ### ### 0.0
1998-Jan-13 Tue ### 0.4 ### 0.4 595,455 ### ### ### 0.0
1998-Jan-12 Mon ### ### ### ### 81.0 81.0 0.0
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-07 Wed 0.41 0.41 0.4 0.4 ### ### 0.0
1998-Jan-06 Tue 0.4 0.41 0.4 0.41 ### ### ###
1998-Jan-05 Mon 0.4 0.4 ### 0.4 67.8 67.8 0.0
1998-Jan-02 Fri ### 0.4 ### 0.4 86.2 86.2 0.0
1997-Dec-30 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1997-Dec-24 Wed 0.4 0.42 ### 0.42 93.8 93.8 ###
1997-Dec-23 Tue 0.42 0.44 0.4 0.44 93.3 93.3 ###
1997-Dec-22 Mon 0.44 0.44 0.43 0.43 48,125 ### ### ### ###
1997-Dec-19 Fri 0.44 0.44 0.44 0.44 ### ### ###
1997-Dec-18 Thu 0.45 0.45 0.45 0.45 71.2 71.2 0.0
1997-Dec-17 Wed 0.45 0.45 0.45 0.45 68.6 68.6 0.0
1997-Dec-16 Tue 0.44 0.45 0.44 0.45 89.6 89.6 0.0
1997-Dec-15 Mon 0.44 0.45 0.42 0.45 ### ### 0.0
1997-Dec-12 Fri 0.43 0.43 0.43 0.43 72.1 72.1 ###
1997-Dec-11 Thu 0.46 0.46 ### 0.46 79.9 79.9 0.0
1997-Dec-09 Tue 0.447 0.47 0.447 0.47 26,451 12,127 94.6 94.6 ###
1997-Dec-08 Mon 0.45 0.46 0.44 0.46 86.0 86.0 0.0
1997-Dec-05 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
1997-Dec-04 Thu 0.46 0.46 0.45 0.46 71.7 71.7 0.0
1997-Dec-03 Wed 0.445 0.46 0.42 0.46 ### ### 0.0
1997-Dec-01 Mon 0.44 0.47 0.44 0.47 97.2 97.2 ###
1997-Nov-28 Fri 0.445 0.45 0.44 0.45 77.8 77.8 0.0
1997-Nov-27 Thu 0.45 0.45 0.45 0.45 75.8 75.8 0.0
1997-Nov-26 Wed 0.45 0.45 0.44 0.45 75.0 75.0 0.0
1997-Nov-25 Tue 0.45 0.45 0.44 0.45 79.0 79.0 0.0
1997-Nov-24 Mon 0.46 0.47 0.44 0.45 1,213,022 551,925 15.6 15.6 0.0
1997-Nov-21 Fri 0.47 0.47 0.45 0.47 66.5 66.5 ###
1997-Nov-20 Thu 0.45 0.47 0.44 0.47 ### ### ###
1997-Nov-19 Wed 0.46 0.47 0.45 0.47 90.8 90.8 ###
1997-Nov-18 Tue 0.47 0.47 0.46 0.46 19.9 19.9 0.0
1997-Nov-17 Mon 0.42 0.44 0.42 0.44 ### ### ###
1997-Nov-14 Fri 0.43 0.43 0.4 0.43 ### ### ###
1997-Nov-13 Thu 0.43 0.43 0.43 0.43 71.7 71.7 ###
1997-Nov-12 Wed 0.41 0.42 0.41 0.42 ### ### ###
1997-Nov-11 Tue 0.41 0.41 0.4 0.4 ### ### 0.0
1997-Nov-10 Mon 0.42 0.42 0.41 0.41 42,189 ### ### ### ###
1997-Nov-07 Fri ### 0.42 ### 0.42 8,750 ### ### ### ###
1997-Nov-06 Thu 0.41 ### 0.41 ### ### ### 0.0
1997-Nov-05 Wed 0.44 0.44 0.41 0.41 55,250 23,481 2.3 2.3 ###
1997-Nov-04 Tue 0.445 0.445 0.44 0.44 16.8 16.8 ###
1997-Nov-03 Mon 0.44 0.44 0.44 0.44 ### ### ###
1997-Oct-31 Fri 0.44 0.46 0.42 0.46 82.3 82.3 0.0
1997-Oct-30 Thu 0.43 0.44 0.42 0.44 ### ### ###
1997-Oct-29 Wed 0.428 0.45 0.428 0.45 ### ### 0.0
1997-Oct-28 Tue 0.42 0.42 0.4 0.4 24.9 24.9 0.0
1997-Oct-27 Mon 0.5 0.5 0.46 0.49 ### ### ###
1997-Oct-24 Fri ### 0.54 0.5 0.5 65,555 34,088 ### ### 0.0
1997-Oct-23 Thu 0.55 0.55 0.54 0.54 42.3 42.3 0.0
1997-Oct-22 Wed 0.52 0.55 0.52 0.55 ### ### ###
1997-Oct-21 Tue 0.47 0.51 0.47 0.51 98.3 98.3 ###
1997-Oct-20 Mon 0.46 0.46 0.45 0.46 74.3 74.3 0.0
1997-Oct-17 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
1997-Oct-16 Thu 0.53 0.53 0.5 0.5 ### ### 0.0
1997-Oct-15 Wed 0.53 0.53 0.53 0.53 77.6 77.6 0.0
1997-Oct-14 Tue 0.53 0.53 0.53 0.53 ### ### 0.0
1997-Oct-13 Mon 0.52 0.53 0.52 0.53 92.6 92.6 0.0
1997-Oct-10 Fri 0.54 0.54 0.52 0.52 ### ### 0.0
1997-Oct-09 Thu 0.56 0.56 0.52 0.54 7.3 7.3 0.0
1997-Oct-08 Wed 0.56 0.57 0.55 0.55 12.9 12.9 ###
1997-Oct-07 Tue 0.57 0.57 0.56 0.57 ### ### ###
1997-Oct-06 Mon 0.55 0.57 0.55 0.57 ### ### ###
1997-Oct-03 Fri 0.55 0.57 0.55 0.57 94.1 94.1 ###
1997-Oct-02 Thu 0.53 0.53 0.53 0.53 55,424 29,374 ### ### 0.0
1997-Oct-01 Wed 0.523 0.525 0.51 0.51 9.7 9.7 ###
1997-Sep-30 Tue 0.52 0.53 0.51 0.51 223,342 ### 13.1 13.1 ###
1997-Sep-29 Mon 0.5 0.53 0.5 0.52 ### ### 0.0
1997-Sep-26 Fri 0.43 0.45 0.43 0.45 ### ### 0.0
1997-Sep-25 Thu ### ### ### ### 63.9 63.9 0.0
1997-Sep-24 Wed ### 0.41 0.4 0.41 47,559 ### 78.9 78.9 ###
1997-Sep-23 Tue 0.4 0.41 0.4 0.41 100,779 ### 91.7 91.7 ###
1997-Sep-22 Mon 0.43 0.43 0.4 ### 353,550 146,723 2.5 2.5 0.0
1997-Sep-19 Fri 0.43 ### 0.43 0.43 43,950 9,449 68.9 68.9 ###
1997-Sep-18 Thu 0.425 0.43 0.42 0.43 ### ### ###
1997-Sep-17 Wed 0.44 0.44 0.425 0.425 36,021 15,579 ### ### ###
1997-Sep-16 Tue 0.44 0.45 0.44 0.44 74.6 74.6 ###
1997-Sep-15 Mon 0.43 0.45 0.43 0.45 94.6 94.6 0.0
1997-Sep-12 Fri 0.44 0.44 0.43 ### ### ### 0.0
1997-Sep-11 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
1997-Sep-10 Wed 0.458 0.46 0.44 0.44 6.9 6.9 ###
1997-Sep-09 Tue 0.485 0.485 0.43 0.43 ### ### ###
1997-Sep-08 Mon 0.51 0.51 0.5 0.5 55,785 28,171 14.4 14.4 0.0
1997-Sep-05 Fri 0.54 0.54 0.54 0.54 66.3 66.3 0.0
1997-Sep-03 Wed 0.55 0.56 0.55 0.55 ### ### ###
1997-Sep-02 Tue 0.55 0.55 0.55 0.55 75.0 75.0 ###
1997-Sep-01 Mon 0.56 0.56 0.55 0.55 14.6 14.6 ###
1997-Aug-29 Fri 0.58 0.58 0.57 0.57 50,350 28,951 ### ### ###
1997-Aug-28 Thu 0.57 0.58 0.57 0.58 ### ### ###
1997-Aug-27 Wed 0.53 0.56 0.53 0.56 80,472 43,857 97.5 97.5 ###
1997-Aug-26 Tue 0.48 0.5 0.48 0.49 51,322 25,147 ### ### ###
1997-Aug-25 Mon 0.48 0.48 0.48 0.48 70.4 70.4 0.0
1997-Aug-22 Fri 0.42 0.45 0.42 0.45 29,189 ### 97.8 97.8 0.0
1997-Aug-21 Thu 0.43 0.43 0.42 0.43 ### ### ###
1997-Aug-20 Wed ### 0.42 ### 0.42 40,151 ### ### ### ###
1997-Aug-19 Tue 0.41 0.41 0.41 0.41 15,249 6,252 ### ### ###
1997-Aug-18 Mon 0.42 0.42 ### 0.4 ### ### 0.0
1997-Aug-15 Fri 0.45 0.45 0.43 0.43 4.1 4.1 ###
1997-Aug-14 Thu 0.45 0.45 0.45 0.45 5,250 ### ### ### 0.0
1997-Aug-13 Wed 0.45 0.45 0.44 0.45 ### ### 0.0
1997-Aug-12 Tue 0.45 0.46 0.45 0.46 ### ### 0.0
1997-Aug-11 Mon 0.47 0.47 0.46 0.47 80.6 80.6 ###
1997-Aug-08 Fri 0.45 0.45 0.45 0.45 65.2 65.2 0.0
1997-Aug-07 Thu 0.45 0.45 0.45 0.45 69,840 31,428 72.7 72.7 0.0
1997-Aug-06 Wed 0.46 0.46 0.44 0.45 ### ### 0.0
1997-Aug-05 Tue 0.46 0.46 0.45 0.45 ### ### 0.0
1997-Aug-04 Mon 0.45 0.46 0.45 0.46 ### ### 0.0
1997-Aug-01 Fri 0.48 0.48 0.45 0.45 2.3 2.3 0.0
1997-Jul-31 Thu 0.49 0.49 0.49 0.49 ### ### ###
1997-Jul-30 Wed 0.46 0.47 0.45 0.455 23.9 23.9 0.0
1997-Jul-29 Tue 0.47 0.47 0.46 0.46 11.1 11.1 0.0
1997-Jul-28 Mon 0.46 0.46 0.46 0.46 5,750 2,645 65.1 65.1 0.0
1997-Jul-25 Fri 0.47 0.47 0.46 0.46 ### ### 0.0
1997-Jul-24 Thu 0.48 0.5 0.46 0.46 105,840 ### 6.6 6.6 0.0
1997-Jul-23 Wed 0.485 0.485 0.47 0.47 ### ### ###
1997-Jul-22 Tue 0.49 0.49 0.47 0.47 ### ### ###
1997-Jul-21 Mon 0.5 0.53 0.46 0.46 1.5 1.5 0.0


<< 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 28 29 30 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 2025-05-15 03:17:35 thru 2025-05-15 03:17:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000