|
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 Sat 24-May-18 05:49:16 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ADS) ADSLOT LTD Daily Prices Page 17...
|
TOC    Company Info for ADS    Limits |
Company Details for (ADS) ADSLOT LTD
Listing Code
| ADS
|
Listing Name
| ADSLOT LTD
|
GICS Sector
| Software & Services
|
ISIN Name
| ADV GROUP LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ADS9 |
Maximum Price date available .. Thursday 16th May 2024 Latest price with VOLUME for ADS .. Thursday 16th May 2024
ADS is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for ADS    Bottom |
End of day Prices (full format), 300 Days for (ADS) ADSLOT LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2000-Sep-04 Mon
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2000-Aug-31 Thu
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| 76.9
| 76.9
| 0.0 |
2000-Aug-30 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| 27.1
| 27.1
| 0.0 |
2000-Aug-28 Mon
| 0.074
| 0.074
| 0.073
| 0.073
| 56,848
| 4,178
| 29.4
| 29.4
| 0.0 |
2000-Aug-25 Fri
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 0.072
| 0.072
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2000-Aug-14 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2000-Aug-10 Thu
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| 70.0
| 70.0
| ### |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| 0.056
| ###
| 0.056
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2000-Aug-07 Mon
| 0.055
| 0.057
| 0.055
| 0.057
|
|
| 91.1
| 91.1
| 0.0 |
2000-Aug-04 Fri
| 0.059
| 0.059
| ###
| 0.051
|
|
| ###
| ###
| ### |
2000-Aug-03 Thu
| 0.059
| 0.059
| 0.049
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| 0.046
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| 0.076
| 0.076
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-31 Mon
| 0.076
| 0.076
| 0.076
| 0.076
| 25,029
| ###
| 68.6
| 68.6
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| 0.076
| 0.076
| 125,971
| 4,786
| 8.0
| 8.0
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2000-Jul-26 Wed
| 0.089
| ###
| 0.085
| 0.085
|
|
| 8.1
| 8.1
| ### |
2000-Jul-25 Tue
| ###
| ###
| 0.075
| 0.075
| 314,375
| 11,789
| 0.1
| 0.1
| 0.0 |
2000-Jul-24 Mon
| 0.071
| ###
| 0.071
| ###
| 1,210,142
| ###
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| 0.041
| ###
| 400,285
| ###
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| 0.044
| ###
| 0.044
| ###
| 327,350
| ###
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
| 120,979
| 0
| 70.5
| 70.5
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
| 24,286
| 0
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2000-Jun-12 Mon
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2000-Jun-05 Mon
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2000-May-23 Tue
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 68.7
| 68.7
| ### |
2000-May-22 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2000-May-17 Wed
| ###
| ###
| 0.041
| 0.041
| 115,170
| ###
| ###
| ###
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| 0.051
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| 0.057
| ###
| 0.057
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| ###
| ###
| ###
| ###
| 42,857
| 0
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
| 1,857
| 0
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| ###
| ###
| ###
| ###
| 15,556
| 0
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2000-Apr-12 Wed
| 0.089
| ###
| 0.089
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
| 34,279
| 0
| 1.9
| 1.9
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
| 168,470
| 0
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| ###
| 0.125
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
| 154,040
| 0
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
| 98,725
| 0
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| 0.145
| 0.155
| 0.125
| ###
| 405,625
| 56,787
| 1.4
| 1.4
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
| 1,113,643
| 0
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| 0.125
| ###
| 0.125
| 0.145
|
|
| ###
| ###
| ### |
2000-Mar-21 Tue
| ###
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| 0.088
| ###
| 0.088
| ###
| 430,074
| 18,923
| 99.9
| 99.9
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| 0.058
| ###
| 154,155
| 4,470
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| 0.056
| 0.059
| 0.056
| 0.059
|
|
| 93.6
| 93.6
| 0.0 |
2000-Mar-14 Tue
| 0.055
| 0.055
| 0.054
| 0.055
|
|
| ###
| ###
| ### |
2000-Mar-13 Mon
| 0.049
| 0.055
| 0.049
| 0.055
| 398,850
| 20,740
| 97.1
| 97.1
| ### |
2000-Mar-09 Thu
| ###
| 0.052
| 0.047
| 0.052
|
|
| 85.3
| 85.3
| ### |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
| 8,050
| 0
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| 0.045
| 0.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 0.046
| 0.047
| 0.045
| 0.047
|
|
| 81.3
| 81.3
| ### |
2000-Feb-17 Thu
| ###
| ###
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2000-Feb-14 Mon
| 0.058
| 0.058
| 0.055
| 0.055
|
|
| 7.0
| 7.0
| ### |
2000-Feb-11 Fri
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| 0.058
| 0.059
| 0.058
| 0.058
| 289,950
| ###
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| 0.054
| 0.059
| 0.054
| 0.056
|
|
| 90.4
| 90.4
| ### |
2000-Feb-08 Tue
| 0.046
| 0.055
| 0.046
| 0.055
|
|
| ###
| ###
| ### |
2000-Feb-02 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2000-Jan-31 Mon
| 0.045
| 0.054
| ###
| ###
| 499,083
| 13,475
| 0.7
| 0.7
| 0.0 |
2000-Jan-28 Fri
| 0.055
| 0.058
| ###
| ###
| 1,044,086
| 30,278
| 0.1
| 0.1
| 0.0 |
2000-Jan-27 Thu
| ###
| 0.055
| ###
| ###
|
|
| 0.1
| 0.1
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| 0.055
|
|
| 97.0
| 97.0
| ### |
2000-Jan-24 Mon
| 0.046
| 0.046
| ###
| ###
|
|
| 0.6
| 0.6
| 0.0 |
2000-Jan-21 Fri
| 0.058
| 0.058
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-20 Thu
| 0.056
| 0.057
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2000-Jan-18 Tue
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 68.5
| 68.5
| 0.0 |
2000-Jan-14 Fri
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| 65.4
| 65.4
| 0.0 |
1999-Dec-28 Tue
| 0.057
| 0.057
| 0.057
| 0.057
| 94,659
| ###
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| 0.057
| 0.057
| 0.057
| 0.057
| 94,659
| ###
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| 0.057
| 0.057
| 0.057
| 0.057
| 94,659
| ###
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
| 49,041
| 0
| 62.8
| 62.8
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1999-Dec-13 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
| 7,159
| 0
| 70.4
| 70.4
| 0.0 |
1999-Dec-02 Thu
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 68.2
| 68.2
| ### |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
| 6,870
| 0
| ###
| ###
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1999-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| 0.148
| 0.148
| 0.145
| 0.145
|
|
| 19.3
| 19.3
| ### |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-15 Thu
| ###
| 0.059
| ###
| 0.059
|
|
| 99.2
| 99.2
| 0.0 |
1999-Jul-14 Wed
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
1999-Jul-13 Tue
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
1999-Jul-07 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 73.0
| 73.0
| ### |
1999-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-07 Fri
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
1999-Apr-27 Tue
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
1999-Apr-22 Thu
| 0.021
| 0.021
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1999-Mar-30 Tue
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
1999-Mar-03 Wed
| ###
| ###
| ###
| ###
| 75,670
| 0
| ###
| ###
| 0.0 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1999-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
|
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 2024-05-18 05:49:16 thru 2024-05-18 05:49:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|