Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-12-18 23:07:41 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

(ADK) AUSTRALIAN DEVELOPMENT CAPITAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADK    Basic Next Section


Company Details for (ADK) AUSTRALIAN DEVELOPMENT CAPITAL LIMITED

Listing CodeADK
Listing NameAUSTRALIAN DEVELOPMENT CAPITAL LIMITED
GICS SectorDiversified Financials
ISIN NameAUSTRALIAN DEV CAP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ADK6


Maximum Price date available .. Monday 17th December 2018
Latest price with VOLUME for ADK .. Thursday 6th October 2005

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

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


End of day Prices (Basic format),

last 480 Days for (ADK) AUSTRALIAN DEVELOPMENT CAPITAL LIMITED
DateOpenHighLowCloseVolume
2005-10-06############410075
2005-10-050.1250.125#########
2005-10-04######0.1250.125###
2005-10-03###############
2005-09-30###############
2005-09-29######0.125###2693045
2005-09-280.125###0.1250.125856250
2005-09-27###############
2005-09-26###############
2005-09-23###############
2005-09-220.1250.125#########
2005-09-210.125###0.1250.125###
2005-09-20#########0.1251685775
2005-09-19######0.1250.125###
2005-09-16###############
2005-09-15############448075
2005-09-14###############
2005-09-13###############
2005-09-12###############
2005-09-09###############
2005-09-08###############
2005-09-07###############
2005-09-06###############
2005-09-05###############
2005-09-02###############
2005-09-01############143770
2005-08-31############208979
2005-08-30############317251
2005-08-29###############
2005-08-26###############
2005-08-25############61020
2005-08-24###############
2005-08-23###############
2005-08-22############34980
2005-08-190.125############
2005-08-18######0.1250.125758820
2005-08-17############5816180
2005-08-160.1250.125#########
2005-08-150.125###0.1250.125952620
2005-08-120.1250.125#########
2005-08-110.125######0.125###
2005-08-10###0.125###0.125###
2005-08-09###0.125###0.125###
2005-08-080.1250.125###0.125###
2005-08-05#########0.125###
2005-08-04###############
2005-08-03###############
2005-08-02###############
2005-08-01######0.086######
2005-07-29###0.086###0.085###
2005-07-280.0560.0560.0560.0560
2005-07-270.0560.0560.0560.0560
2005-07-260.0560.0560.0560.0560
2005-07-250.0560.0560.0560.0560
2005-07-220.0560.0560.0560.0560
2005-07-21###0.0750.0560.056###
2005-07-200.0520.0520.0520.0520
2005-07-190.0520.0520.0520.052###
2005-07-180.0540.0540.0540.054###
2005-07-150.0530.0530.0530.053###
2005-07-140.0510.0510.0510.0510
2005-07-130.0510.0510.0510.051###
2005-07-12############0
2005-07-110.0510.051#########
2005-07-080.0510.0510.0510.051###
2005-07-070.0510.0510.0510.0510
2005-07-060.0510.0510.0510.051###
2005-07-05############0
2005-07-04############0
2005-07-01############0
2005-06-300.0510.051#########
2005-06-290.0510.0510.0510.05158625
2005-06-28###############
2005-06-27############0
2005-06-24############0
2005-06-23############0
2005-06-22############0
2005-06-21############0
2005-06-20###############
2005-06-17###############
2005-06-16############0
2005-06-15############0
2005-06-14############0
2005-06-10############35026
2005-06-090.0560.0560.0560.0560
2005-06-080.0560.0560.0560.0560
2005-06-070.0560.0560.0560.0560
2005-06-060.0560.0560.0560.0560
2005-06-030.0560.0560.0560.056###
2005-06-020.0560.0560.0560.0560
2005-06-010.0560.0560.0560.0560
2005-05-310.0560.0560.0560.0560
2005-05-300.0560.0560.0560.0560
2005-05-270.0560.0560.0560.0560
2005-05-260.0580.0580.0560.056###
2005-05-250.0520.0520.0520.0520
2005-05-240.0520.0520.0520.052###
2005-05-23############0
2005-05-20############0
2005-05-19############0
2005-05-18############0
2005-05-17############0
2005-05-16###############
2005-05-13###############
2005-05-120.0550.0580.0550.058###
2005-05-110.0530.0530.0530.0530
2005-05-100.0530.0530.0530.0530
2005-05-090.0550.0550.0530.053###
2005-05-06###############
2005-05-050.0530.0530.0530.0530
2005-05-040.0530.0530.0530.0530
2005-05-030.0530.0530.0530.0530
2005-05-020.0530.0530.0530.0530
2005-04-290.0530.0530.0530.0530
2005-04-280.0530.0530.0530.0530
2005-04-270.0530.0530.0530.0530
2005-04-260.0530.0530.0530.0530
2005-04-220.0530.0530.0530.053###
2005-04-21############0
2005-04-20############0
2005-04-19############0
2005-04-18############26450
2005-04-15############0
2005-04-140.0520.052#########
2005-04-130.0510.0510.0510.0510
2005-04-120.0510.0510.0510.0510
2005-04-110.0510.0510.0510.0510
2005-04-080.0510.0510.0510.0510
2005-04-070.0510.0510.0510.0510
2005-04-060.0510.0510.0510.0510
2005-04-050.0510.0510.0510.0510
2005-04-040.0510.0510.0510.0510
2005-04-010.0510.0510.0510.0510
2005-03-310.0510.0510.0510.0510
2005-03-300.0510.0510.0510.0510
2005-03-290.0510.0510.0510.0510
2005-03-240.0510.0510.0510.0510
2005-03-230.0510.0510.0510.0510
2005-03-220.0510.0510.0510.0510
2005-03-210.0510.0510.0510.0510
2005-03-180.0510.0510.0510.0510
2005-03-170.0510.0510.0510.051###
2005-03-160.0510.0510.0510.0510
2005-03-150.0510.0510.0510.0510
2005-03-140.0510.0510.0510.0510
2005-03-110.0510.0510.0510.0510
2005-03-100.0510.0510.0510.0510
2005-03-090.0510.0510.0510.0510
2005-03-080.0510.0510.0510.051###
2005-03-070.0510.0510.0510.0510
2005-03-040.0510.0510.0510.051###
2005-03-030.0510.0510.0510.051###
2005-03-02############0
2005-03-01############0
2005-02-28############0
2005-02-25############0
2005-02-24############0
2005-02-23############0
2005-02-22############0
2005-02-21############0
2005-02-18############0
2005-02-17############0
2005-02-160.059###0.059######
2005-02-150.0460.0460.0460.0460
2005-02-140.0460.0460.0460.0460
2005-02-110.0460.0460.0460.0460
2005-02-100.0460.0460.0460.0460
2005-02-09######0.0460.046###
2005-02-08############0
2005-02-07###############
2005-02-04############0
2005-02-03############0
2005-02-02###############
2005-02-010.0490.0490.0490.0490
2005-01-310.0490.0490.0490.0490
2005-01-28######0.0490.049###
2005-01-27############0
2005-01-25###############
2005-01-24###############
2005-01-21############0
2005-01-20############0
2005-01-19###############
2005-01-180.0510.051#########
2005-01-17###############
2005-01-140.0510.0510.0510.0510
2005-01-130.0510.0510.0510.0510
2005-01-120.0510.0510.0510.0510
2005-01-110.0510.0510.0510.0510
2005-01-100.0510.0510.0510.0510
2005-01-070.0510.0510.0510.0510
2005-01-060.0510.0510.0510.0510
2005-01-050.0510.0510.0510.0510
2005-01-040.0510.0510.0510.0510
2004-12-310.0510.0510.0510.0510
2004-12-300.0510.0510.0510.0510
2004-12-290.0510.0510.0510.0510
2004-12-240.0510.0510.0510.0510
2004-12-230.0510.0510.0510.0510
2004-12-220.0510.0510.0510.0510
2004-12-210.0510.0510.0510.0510
2004-12-200.0510.0510.0510.0510
2004-12-170.0510.0510.0510.0510
2004-12-160.0510.0510.0510.0510
2004-12-150.0510.0510.0510.0510
2004-12-140.0510.0510.0510.0510
2004-12-130.0510.0510.0510.0510
2004-12-100.0510.0510.0510.0510
2004-12-090.0510.0510.0510.0510
2004-12-080.0510.0510.0510.0510
2004-12-070.0510.0510.0510.051###
2004-12-060.0510.0510.0510.0510
2004-12-030.0510.0510.0510.051###
2004-12-02###############
2004-12-01###############
2004-11-300.0510.051######458257
2004-11-290.0520.0520.0520.0524970
2004-11-260.0520.0520.0520.052###
2004-11-250.0520.0520.0520.052###
2004-11-240.0510.0520.0510.052285782
2004-11-23###0.052###0.0521328625
2004-11-220.0470.0470.0470.0470
2004-11-190.0470.0470.0470.047###
2004-11-180.0470.0470.0470.047###
2004-11-170.0470.0470.0470.047###
2004-11-160.0480.0480.0480.048###
2004-11-150.0440.0440.0440.0440
2004-11-120.0440.0440.0440.0440
2004-11-110.0440.0440.0440.0440
2004-11-100.0440.0440.0440.0440
2004-11-090.0440.0440.0440.0440
2004-11-08######0.0440.044###
2004-11-050.0440.0440.0440.044###
2004-11-040.0470.0470.0470.0472284
2004-11-030.0430.0430.0430.043###
2004-11-020.0480.0480.0480.0480
2004-11-01######0.0480.048122284
2004-10-290.049###0.049######
2004-10-280.0420.0420.0420.0420
2004-10-270.0420.0420.0420.0420
2004-10-260.0420.0420.0420.042###
2004-10-250.0450.0450.0420.042###
2004-10-220.0450.0450.0450.045###
2004-10-21############0
2004-10-200.042###0.042######
2004-10-190.0420.0420.0420.042###
2004-10-18###############
2004-10-15############0
2004-10-14############0
2004-10-13############0
2004-10-12###############
2004-10-11############0
2004-10-08############0
2004-10-07############0
2004-10-06###############
2004-10-05############0
2004-10-04############0
2004-10-01############0
2004-09-30###############
2004-09-29###############
2004-09-28############0
2004-09-27############0
2004-09-24############0
2004-09-23############0
2004-09-22############369444
2004-09-21###############
2004-09-20###############
2004-09-17############0
2004-09-16############0
2004-09-15###############
2004-09-14###############
2004-09-13###############
2004-09-100.0410.0410.0410.0410
2004-09-090.0410.0410.0410.0410
2004-09-080.0410.0410.0410.0410
2004-09-070.0410.0410.0410.0410
2004-09-060.0410.0410.0410.0410
2004-09-030.0410.0410.0410.04141558
2004-09-020.0410.0410.0410.0410
2004-09-01###0.041###0.041###
2004-08-31############0
2004-08-30############0
2004-08-27###############
2004-08-26############44126
2004-08-25###############
2004-08-24###############
2004-08-230.0410.0410.0410.0410
2004-08-200.0410.0410.0410.0410
2004-08-190.0410.0410.0410.0410
2004-08-180.0410.0410.0410.0410
2004-08-170.0410.0410.0410.0410
2004-08-160.0410.0410.0410.0410
2004-08-130.0410.0410.0410.0410
2004-08-120.0410.0410.0410.04119820
2004-08-110.0410.0410.0410.0410
2004-08-100.0410.0410.0410.041###
2004-08-090.0420.0420.0410.041###
2004-08-060.0420.0420.0420.0420
2004-08-050.0420.0420.0420.0420
2004-08-040.0420.0420.0420.0420
2004-08-030.0420.0420.0420.042###
2004-08-020.0450.0450.0450.0450
2004-07-300.0450.0450.0450.0450
2004-07-290.0450.0450.0450.045133180
2004-07-28############0
2004-07-27###############
2004-07-26###############
2004-07-23############0
2004-07-22############0
2004-07-21###############
2004-07-20###############
2004-07-190.0430.0430.0430.0430
2004-07-160.0430.0430.0430.043###
2004-07-15############0
2004-07-14############0
2004-07-13############0
2004-07-12############0
2004-07-09############0
2004-07-08###############
2004-07-07###############
2004-07-06###############
2004-07-050.0450.0450.0450.0450
2004-07-02###0.045###0.045###
2004-07-01###############
2004-06-30############98643
2004-06-29###############
2004-06-28############0
2004-06-25###############
2004-06-24###############
2004-06-23###############
2004-06-22############0
2004-06-21###############
2004-06-18############0
2004-06-17############0
2004-06-16###############
2004-06-15############0
2004-06-11############0
2004-06-10###############
2004-06-09############0
2004-06-08############0
2004-06-07###############
2004-06-04############312956
2004-06-03###############
2004-06-02###############
2004-06-01############175
2004-05-31###############
2004-05-28###############
2004-05-270.0290.0290.0290.0290
2004-05-260.0290.0290.0290.029###
2004-05-250.0280.0280.0270.027###
2004-05-24######0.0290.029###
2004-05-21###############
2004-05-20###############
2004-05-19############2070
2004-05-180.0280.0280.0280.0280
2004-05-170.0290.0290.0280.028###
2004-05-140.0280.0280.0280.0280
2004-05-13######0.0280.028###
2004-05-120.0260.0260.0260.026###
2004-05-110.0250.0250.0250.025###
2004-05-100.0250.0250.0250.025###
2004-05-070.0240.0240.0240.0240
2004-05-060.0240.0240.0240.024###
2004-05-050.0220.0220.0220.022###
2004-05-040.0240.0240.0240.02424750
2004-05-030.0220.0220.0220.0220
2004-04-300.0220.0220.0220.02210652
2004-04-28######0.0280.028###
2004-04-270.0280.0280.0280.028###
2004-04-230.0280.0280.0280.028469870
2004-04-220.0280.0280.0280.028###
2004-04-210.0280.0280.0280.0281024
2004-04-160.0270.0280.0250.028###
2004-04-15######0.0290.029327250
2004-04-14############211856
2004-04-13###############
2004-04-08###############
2004-03-050.0510.0510.0510.051###

     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 2018-12-18 23:07:41 thru 2018-12-18 23:07:41 GMT for 0 secs.
Page length category 2 - Current - 0, 00000