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 2018-07-16 06:34:44 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

(ADS) ADV GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADS    Basic Next Section


Company Details for (ADS) ADV GROUP LIMITED

Listing CodeADS
Listing NameADV GROUP LIMITED
GICS SectorMedia
ISIN NameADV GROUP LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ADS9


Maximum Price date available .. Friday 13th July 2018
Latest price with VOLUME for ADS .. Tuesday 27th November 2007

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

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


End of day Prices (Basic format),

last 480 Days for (ADS) ADV GROUP LIMITED
DateOpenHighLowCloseVolume
2007-12-0600000
2007-12-0500000
2007-12-0400000
2007-12-0300000
2007-11-3000000
2007-11-2900000
2007-11-2800000
2007-11-270.280.280.270.271753126
2007-11-260.2850.2850.280.28456874
2007-11-23###0.275###0.275###
2007-11-220.280.28###0.27###
2007-11-210.270.2850.270.281825276
2007-11-200.2750.280.270.27###
2007-11-190.290.290.280.285###
2007-11-160.285###0.270.28530298029
2007-11-150.275###0.2750.28###
2007-11-140.260.280.260.27###
2007-11-130.250.250.2450.25###
2007-11-120.2450.260.2450.25854847
2007-11-090.250.2550.250.255###
2007-11-080.2550.260.250.26###
2007-11-070.2550.260.2550.26###
2007-11-060.2550.260.250.26###
2007-11-050.260.260.2550.255###
2007-11-020.26###0.250.255791352
2007-11-010.270.270.26######
2007-10-310.280.280.2550.27857345
2007-10-300.260.290.260.28###
2007-10-290.260.270.260.26###
2007-10-260.270.270.2550.26###
2007-10-250.270.270.260.27###
2007-10-240.270.275###0.27###
2007-10-23###0.275###0.27###
2007-10-220.270.270.26######
2007-10-190.2750.285###0.2752830825
2007-10-18###0.28###0.27###
2007-10-170.270.270.26###405640
2007-10-160.255###0.255###174953
2007-10-150.26###0.2550.255###
2007-10-120.270.270.270.27###
2007-10-110.270.27###0.27###
2007-10-100.260.260.2550.26859548
2007-10-090.280.280.26######
2007-10-080.270.280.270.275292988
2007-10-050.2750.2750.270.275###
2007-10-040.280.280.2750.275295388
2007-10-030.290.290.280.28###
2007-10-02#########0.28###
2007-10-010.285###0.285######
2007-09-280.2850.290.280.285###
2007-09-27#########0.285###
2007-09-26######0.260.26###
2007-09-250.25###0.25###1348140
2007-09-240.2450.2550.2450.25###
2007-09-21###0.245###0.245###
2007-09-200.2450.2450.225######
2007-09-19###0.25###0.25###
2007-09-18######0.2250.225###
2007-09-17######0.230.23213983
2007-09-140.23###0.23######
2007-09-130.230.230.2250.225584127
2007-09-12######0.23######
2007-09-110.225###0.225###131385
2007-09-100.240.240.2250.23###
2007-09-070.240.240.230.24395946
2007-09-060.240.245#########
2007-09-050.240.240.240.24###
2007-09-040.2450.2450.240.24###
2007-09-030.240.270.240.2452393650
2007-08-310.240.240.230.23###
2007-08-300.250.250.240.2451020556
2007-08-29###0.2550.230.255726783
2007-08-280.250.250.240.245324029
2007-08-270.250.2550.250.255###
2007-08-24###0.24###0.24###
2007-08-230.240.245######610571
2007-08-220.22###0.220.23###
2007-08-210.220.2250.220.22434229
2007-08-200.22#########355949
2007-08-17######0.2######
2007-08-16###0.2250.1850.225###
2007-08-150.230.230.21###756152
2007-08-140.250.250.220.24###
2007-08-130.26###0.240.25676850
2007-08-100.25############
2007-08-090.250.270.250.27###
2007-08-080.250.260.250.25956374
2007-08-070.2450.260.2450.245###
2007-08-060.2550.260.23######
2007-08-030.2750.280.270.27###
2007-08-02######0.24######
2007-08-01######0.2750.282430375
2007-07-31######0.28######
2007-07-300.29###0.2850.285###
2007-07-27######0.28######
2007-07-26###0.325###0.325###
2007-07-25######0.29######
2007-07-24###############
2007-07-230.29###0.29###817622
2007-07-20######0.29###671948
2007-07-190.29###0.280.29513242
2007-07-180.280.290.2750.29802889
2007-07-17######0.2850.285###
2007-07-16######0.29######
2007-07-13######0.28######
2007-07-120.28###0.28######
2007-07-110.2750.2850.270.28###
2007-07-100.29###0.280.285988558
2007-07-09######0.2850.295492928
2007-07-060.285###0.280.29###
2007-07-050.280.2850.270.275###
2007-07-040.260.2850.260.28###
2007-07-030.2550.260.2550.26###
2007-07-020.240.26###0.255926176
2007-06-290.240.255###0.25###
2007-06-280.230.250.230.24691752
2007-06-270.230.2450.2250.23###
2007-06-260.2450.2450.23######
2007-06-250.2450.250.240.245###
2007-06-220.240.245###0.24452823
2007-06-21###0.25###0.24###
2007-06-200.250.25###0.24###
2007-06-19######0.2450.25###
2007-06-180.240.2850.24###11846845
2007-06-150.240.240.230.23###
2007-06-140.240.240.230.24###
2007-06-130.230.2450.210.24704353
2007-06-120.2450.2450.230.231287143
2007-06-080.230.2450.220.241698670
2007-06-07###0.23###0.23###
2007-06-06######0.2###710356
2007-06-05###0.210.20.21###
2007-06-04###############
2007-06-010.2###0.20.211272454
2007-05-31###0.21#########
2007-05-30######0.20.212755786
2007-05-290.220.22###0.21687123
2007-05-280.230.230.220.22###
2007-05-250.220.220.210.22813173
2007-05-24######0.220.22###
2007-05-230.23###0.210.225###
2007-05-220.2###0.20.235467144
2007-05-210.20.2###0.2558777
2007-05-18###0.2###0.21788922
2007-05-17######0.185######
2007-05-16###############
2007-05-15###############
2007-05-14######0.1850.185744750
2007-05-11###############
2007-05-100.185###0.185######
2007-05-09############539554
2007-05-08###0.185######523646
2007-05-07############1288081
2007-05-04###############
2007-05-03###############
2007-05-02###0.175###0.175###
2007-05-01###0.175###0.175877428
2007-04-30######0.155######
2007-04-27###############
2007-04-26######0.155######
2007-04-24############381922
2007-04-230.175#########243454
2007-04-200.1750.175#########
2007-04-19###############
2007-04-18######0.175###734584
2007-04-17######0.175###864882
2007-04-160.185############
2007-04-130.1850.185######435450
2007-04-12###############
2007-04-11###0.20.1850.2692586
2007-04-10###############
2007-04-05###0.2###0.2###
2007-04-040.1850.210.1850.24017840
2007-04-03#########0.185###
2007-04-02######0.185######
2007-03-300.20.21######4680989
2007-03-29######0.175###702289
2007-03-28###0.1850.1750.185###
2007-03-270.1850.1850.1750.175###
2007-03-260.1850.185#########
2007-03-23###############
2007-03-22#########0.185453289
2007-03-210.2###0.1850.1852217376
2007-03-20############1978158
2007-03-19###0.175#########
2007-03-16###0.175######539346
2007-03-15###############
2007-03-14######0.155######
2007-03-13######0.155######
2007-03-12###############
2007-03-09###############
2007-03-08############298786
2007-03-070.145###0.145###489870
2007-03-06###############
2007-03-050.145#########194650
2007-03-02###0.1550.1450.145###
2007-03-010.1550.155#########
2007-02-280.1550.1550.1450.1552425970
2007-02-27###############
2007-02-26###############
2007-02-23###############
2007-02-22###############
2007-02-21###############
2007-02-20###############
2007-02-19###############
2007-02-16############945320
2007-02-150.175###0.1750.175###
2007-02-140.175######0.175501480
2007-02-13###0.175#########
2007-02-12############1333179
2007-02-090.155###0.155###984671
2007-02-080.155######0.155737679
2007-02-07############324242
2007-02-06###############
2007-02-050.1750.175#########
2007-02-02###0.185###0.175###
2007-02-01###0.175###0.175660755
2007-01-31############1555228
2007-01-30######0.155###567857
2007-01-290.1750.1750.1550.155###
2007-01-25#########0.175###
2007-01-240.185###0.175###5647548
2007-01-23###############
2007-01-22###############
2007-01-190.185###0.185######
2007-01-18######0.185######
2007-01-17######0.1850.185317341
2007-01-160.20.20.1850.18575520
2007-01-150.1850.20.185######
2007-01-12######0.1850.185###
2007-01-11######0.1850.185787089
2007-01-100.185###0.185######
2007-01-090.1850.185###0.185###
2007-01-08######0.1750.185###
2007-01-05###############
2007-01-040.2############
2007-01-030.210.210.20.21291225
2007-01-020.210.220.21######
2006-12-290.21#########350641
2006-12-280.2250.225#########
2006-12-270.240.2450.220.225133357
2006-12-220.230.230.2###2952557
2006-12-2100000
2006-12-200.230.240.230.23###
2006-12-190.240.2450.2250.2252566788
2006-12-180.210.250.210.24###
2006-12-15######0.20.213457058
2006-12-14###0.22######4995773
2006-12-130.210.21#########
2006-12-120.220.220.210.21###
2006-12-110.220.230.21###1996975
2006-12-080.230.23######1446746
2006-12-07######0.220.22###
2006-12-06######0.230.231653476
2006-12-05###0.245######1333528
2006-12-040.240.240.225######
2006-12-010.250.255#########
2006-11-300.240.245###0.225###
2006-11-290.270.27#########
2006-11-28############20107259
2006-11-2700000
2006-11-240.280.290.260.2757078547
2006-11-230.26###0.260.27###
2006-11-220.2850.2850.2550.2555575289
2006-11-210.240.290.240.275###
2006-11-20###0.245######8745286
2006-11-170.220.22###0.22###
2006-11-160.21###0.210.22###
2006-11-15###0.22######24248582
2006-11-140.155###0.145######
2006-11-13###0.1850.1550.155###
2006-11-10############722150
2006-11-09###############
2006-11-08###############
2006-11-07############785975
2006-11-06###############
2006-11-03###############
2006-11-02###############
2006-11-01############729871
2006-10-31###############
2006-10-30###0.145#########
2006-10-27###############
2006-10-26######0.1250.125###
2006-10-25############698250
2006-10-24######0.125######
2006-10-23###0.145###0.1451290351
2006-10-20############4944048
2006-10-190.1450.145######1001877
2006-10-18###0.145#########
2006-10-17############1663751
2006-10-16############961850
2006-10-13###############
2006-10-12######0.125######
2006-10-11###0.145#########
2006-10-10###############
2006-10-09############1670245
2006-10-060.085###0.085######
2006-10-0500000
2006-10-0400000
2006-10-0300000
2006-10-0200000
2006-09-2900000
2006-09-2800000
2006-09-2700000
2006-09-2600000
2006-09-2500000
2006-09-2200000
2006-09-2100000
2006-09-2000000
2006-09-1900000
2006-09-1800000
2006-09-1500000
2006-09-1400000
2006-09-1300000
2006-09-1200000
2006-09-1100000
2006-09-0800000
2006-09-0700000
2006-09-0600000
2006-09-0500000
2006-09-0400000
2006-09-0100000
2006-08-3100000
2006-08-3000000
2006-08-2900000
2006-08-2800000
2006-08-2500000
2006-08-2400000
2006-08-2300000
2006-08-2200000
2006-08-2100000
2006-08-1800000
2006-08-1700000
2006-08-1600000
2006-08-1500000
2006-08-1400000
2006-08-1100000
2006-08-1000000
2006-08-0900000
2006-08-0800000
2006-08-0700000
2006-08-0400000
2006-08-0300000
2006-08-0200000
2006-08-0100000
2006-07-3100000
2006-07-2800000
2006-07-2700000
2006-07-2600000
2006-07-2500000
2006-07-2400000
2006-07-2100000
2006-07-2000000
2006-07-1900000
2006-07-1800000
2006-07-1700000
2006-07-1400000
2006-07-1300000
2006-07-1200000
2006-07-1100000
2006-07-1000000
2006-07-0700000
2006-07-0600000
2006-07-0500000
2006-07-0400000
2006-07-0300000
2006-06-3000000
2006-06-2900000
2006-06-2800000
2006-06-2700000
2006-06-2600000
2006-06-2300000
2006-06-2200000
2006-06-2100000
2006-06-2000000
2006-06-1900000
2006-06-1600000
2006-06-1500000
2006-06-1400000
2006-06-1300000
2006-06-0900000
2006-06-0800000
2006-06-0700000
2006-06-0600000
2006-06-0500000
2006-06-0200000
2006-06-0100000
2006-05-3100000
2006-05-3000000
2006-05-2900000
2006-05-2600000
2006-05-2500000
2006-05-2400000
2006-05-2300000
2006-05-2200000
2006-05-1900000
2006-05-1800000
2006-05-1700000
2006-05-1600000
2006-05-1500000
2006-05-1200000
2006-05-1100000
2006-05-1000000
2006-05-0900000
2006-05-0800000
2006-05-0500000
2006-05-0400000
2006-05-0300000
2006-05-0200000
2006-05-0100000
2006-04-2800000
2006-04-2700000
2006-04-2600000
2006-04-2400000
2006-04-2100000
2006-04-2000000
2006-04-1900000
2006-04-1800000
2006-04-1300000
2006-04-1100000
2006-04-1000000
2006-04-0700000
2006-04-0600000
2006-04-0500000
2006-04-0400000
2006-04-0300000
2006-03-3100000
2006-03-3000000
2006-03-2900000
2006-03-2800000
2006-03-2700000
2006-03-2400000
2006-03-2300000
2006-03-2200000
2006-03-2100000
2006-03-2000000
2006-03-1700000
2006-03-1600000
2006-03-1500000
2006-03-1400000
2006-03-1300000
2006-03-1000000
2006-03-0900000
2006-03-0800000
2006-03-0700000
2006-03-0600000
2006-03-0300000
2006-03-0200000
2006-03-0100000
2006-02-2800000
2006-02-2700000
2006-02-2400000
2006-02-2300000
2006-02-2200000
2006-02-2100000
2006-02-2000000
2006-02-1700000
2006-02-1600000
2006-02-1500000
2006-02-1400000
2006-02-1300000
2006-02-1000000
2006-02-0900000
2006-02-0800000
2006-02-0700000
2006-02-0600000
2006-02-0300000
2006-02-0200000
2006-02-0100000
2006-01-3100000
2006-01-3000000
2006-01-2700000
2006-01-2500000
2006-01-2400000
2006-01-2300000
2006-01-2000000
2006-01-1900000
2006-01-1800000
2006-01-1700000
2006-01-1600000
2006-01-1300000
2006-01-1200000
2006-01-1100000
2006-01-1000000
2006-01-0900000
2006-01-0600000
2006-01-0500000
2006-01-0400000
2006-01-0300000
2005-12-3000000
2005-12-2900000
2005-12-2800000
2005-12-2700000
2005-12-2300000
2005-12-2200000
2005-12-2100000
2005-12-2000000
2005-12-1900000
2005-12-1600000
2005-12-1500000
2005-12-1400000
2005-12-1300000
2005-12-1200000
2005-12-0900000
2005-12-0800000
2005-12-0700000
2005-12-0600000
2005-12-0500000
2005-12-0200000
2005-12-0100000
2005-11-3000000
2005-11-2900000
2005-11-2800000
2005-11-2500000
2005-11-2400000
2005-11-2300000
2005-11-2200000
2005-11-2100000
2005-11-1800000
2005-11-1700000
2005-11-1600000
2005-11-1500000
2005-11-1400000
2005-11-1100000
2005-11-1000000
2005-11-0900000
2005-11-0800000
2005-11-0700000
2005-11-0400000
2005-11-0300000
2005-11-0200000
2005-11-0100000
2005-10-3100000
2005-10-2800000
2005-10-2700000
2005-10-2600000
2005-10-2500000
2005-10-2400000
2005-10-2100000
2005-10-2000000
2005-10-1900000
2005-10-1800000
2005-10-1700000
2005-10-1400000
2005-10-1300000
2005-10-1200000
2005-10-1100000
2005-10-1000000
2005-10-0700000
2005-10-0600000
2005-10-0500000
2005-10-0400000
2005-10-0300000
2005-09-3000000
2005-09-2900000
2005-09-280.0570.0570.0570.057###
2005-09-270.0550.0550.0550.055416550
2005-09-2600000
2005-09-230.0540.0540.0540.054###
2005-09-220.0510.051######63785
2005-09-21############0
2005-09-20############0
2005-09-1900000
2005-09-16############0
2005-09-15############0
2005-09-14############0
2005-09-13###############
2005-09-12###############
2005-09-09############0
2005-09-08###############
2005-09-070.0520.0520.0520.052###
2005-09-060.0520.0520.0520.0520
2005-09-050.0520.0520.0520.0520
2005-09-020.0520.0520.0520.0520
2005-09-010.0520.0520.0520.0520
2005-08-310.0520.0520.0520.0520
2005-08-300.0520.0520.0520.052###
2005-08-290.0590.0590.0590.0590
2005-08-260.0590.0590.0590.059###
2005-08-250.0520.0520.0520.0520
2005-08-240.0520.0520.0520.0520
2005-08-23###0.052###0.052###
2005-08-220.0790.0790.0790.0790
2005-08-190.0790.0790.0790.0790
2005-08-180.0790.0790.0790.0790
2005-08-170.0790.0790.0790.0790
2005-08-160.0790.0790.0790.0790
2005-08-150.0790.0790.0790.0790
2005-08-120.0790.0790.0790.079###
2005-08-11###0.089###0.089###
2005-08-10############0
2005-08-09############0
2005-08-08############0
2005-08-050.087###0.087###183785
2005-08-04############0
2005-08-03############0
2005-08-02############0
2005-08-01############0
2005-07-29############0
2005-07-28############0


     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 2018-07-16 06:34:44 thru 2018-07-16 06:34:44 GMT for 0 secs.
Page length category 2 - Current - 0, 00000