|
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 Thu 24-Mar-28 08:50:12 PM AEDT |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADK) AUSTRALIAN DEVELOPMENT CAPITAL LIMITED Daily Prices...
|
TOC    Company Info for ADK    Limits |
Company Details for (ADK) AUSTRALIAN DEVELOPMENT CAPITAL LIMITED
Listing Code
| ADK
|
Listing Name
| AUSTRALIAN DEVELOPMENT CAPITAL LIMITED
|
GICS Sector
| Diversified Financials
|
ISIN Name
| AUSTRALIAN DEV CAP
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ADK6 |
Maximum Price date available .. Thursday 28th March 2024 Latest price with VOLUME for ADK .. Thursday 6th October 2005
ADK is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.022
| 175
| 0.0 |
MAX
| ###
| 5,816,180
| 99.8 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ADK    Bottom |
End of day Prices (full format), 150 Days for (ADK) AUSTRALIAN DEVELOPMENT CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 410,075
| 0
| 14.1
| 14.1
| 0.0 |
2005-Oct-05 Wed
| 0.125
| 0.125
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 9.3
| 9.3
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| 0.125
| ###
| 2,693,045
| ###
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 0.125
| ###
| 0.125
| 0.125
| 856,250
| ###
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2005-Sep-21 Wed
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| 0.125
| 1,685,775
| 0
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 0.7
| 0.7
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 448,075
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 143,770
| 0
| 5.8
| 5.8
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 208,979
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 317,251
| 0
| 95.6
| 95.6
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 61,020
| 0
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 34,980
| 0
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 0.125
| 0.125
| 758,820
| 47,426
| 0.6
| 0.6
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 5,816,180
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2005-Aug-15 Mon
| 0.125
| ###
| 0.125
| 0.125
| 952,620
| ###
| 67.3
| 67.3
| 0.0 |
2005-Aug-12 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| 0.125
| ###
| ###
| 0.125
|
|
| 62.9
| 62.9
| 0.0 |
2005-Aug-10 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| 0.125
| ###
| 0.125
|
|
| 94.0
| 94.0
| 0.0 |
2005-Aug-08 Mon
| 0.125
| 0.125
| ###
| 0.125
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| 0.125
|
|
| 99.6
| 99.6
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| 0.086
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2005-Jul-29 Fri
| ###
| 0.086
| ###
| 0.085
|
|
| 99.7
| 99.7
| ### |
2005-Jul-28 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jul-27 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jul-26 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jul-25 Mon
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jul-22 Fri
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jul-21 Thu
| ###
| 0.075
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2005-Jul-20 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2005-Jul-19 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2005-Jul-18 Mon
| 0.054
| 0.054
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Jul-13 Wed
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-11 Mon
| 0.051
| 0.051
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2005-Jul-08 Fri
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2005-Jul-07 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Jul-06 Wed
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 71.5
| 71.5
| ### |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-30 Thu
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 58,625
| 2,989
| 73.1
| 73.1
| ### |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 35,026
| 0
| 99.8
| 99.8
| 0.0 |
2005-Jun-09 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jun-08 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jun-07 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jun-06 Mon
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jun-03 Fri
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-Jun-01 Wed
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-May-31 Tue
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-May-30 Mon
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-May-27 Fri
| 0.056
| 0.056
| 0.056
| 0.056
| 0
|
|
|
| ### |
2005-May-26 Thu
| 0.058
| 0.058
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2005-May-25 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2005-May-24 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 65.5
| 65.5
| ### |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| 0.055
| 0.058
| 0.055
| 0.058
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-May-10 Tue
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-May-09 Mon
| 0.055
| 0.055
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2005-May-05 Thu
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-May-04 Wed
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-May-03 Tue
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-May-02 Mon
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-Apr-29 Fri
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-Apr-28 Thu
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-Apr-27 Wed
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-Apr-26 Tue
| 0.053
| 0.053
| 0.053
| 0.053
| 0
|
|
|
| ### |
2005-Apr-22 Fri
| 0.053
| 0.053
| 0.053
| 0.053
|
|
| 71.3
| 71.3
| ### |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
| 26,450
| 0
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-14 Thu
| 0.052
| 0.052
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Apr-12 Tue
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Apr-11 Mon
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Apr-08 Fri
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Apr-07 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Apr-06 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Apr-05 Tue
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Apr-04 Mon
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Apr-01 Fri
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-31 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-30 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-29 Tue
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-24 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-23 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-22 Tue
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-21 Mon
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-18 Fri
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-17 Thu
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2005-Mar-16 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-15 Tue
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-14 Mon
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-11 Fri
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-10 Thu
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-09 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
2005-Mar-08 Tue
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 68.8
| 68.8
| ### |
2005-Mar-07 Mon
| 0.051
| 0.051
| 0.051
| 0.051
| 0
|
|
|
| ### |
|
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 2024-03-28 20:50:12 thru 2024-03-28 20:50:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|