|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Tue 24-May-21 02:36:19 PM 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 .. Friday 17th 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), 75 Days for (ADS) ADSLOT LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2007-Mar-16 Fri
| ###
| 0.175
| ###
| ###
| 539,346
| ###
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| 0.155
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| 0.155
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 298,786
| 0
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 0.145
| ###
| 0.145
| ###
| 489,870
| ###
| 87.4
| 87.4
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 0.145
| ###
| ###
| ###
| 194,650
| 0
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| ###
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| 0.155
| 0.155
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2007-Feb-28 Wed
| 0.155
| 0.155
| 0.145
| 0.155
| 2,425,970
| ###
| ###
| ###
| ### |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 945,320
| 0
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| 0.175
| ###
| 0.175
| 0.175
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| 0.175
| ###
| ###
| 0.175
| 501,480
| 0
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| 0.175
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
| 1,333,179
| 0
| 14.1
| 14.1
| 0.0 |
2007-Feb-09 Fri
| 0.155
| ###
| 0.155
| ###
| 984,671
| ###
| 87.7
| 87.7
| 0.0 |
2007-Feb-08 Thu
| 0.155
| ###
| ###
| 0.155
| 737,679
| 0
| 66.4
| 66.4
| ### |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
| 324,242
| 0
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2007-Feb-05 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2007-Feb-02 Fri
| ###
| 0.185
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| 0.175
| ###
| 0.175
| 660,755
| ###
| 88.4
| 88.4
| 0.0 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
| 1,555,228
| 0
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| 0.155
| ###
| 567,857
| ###
| 65.1
| 65.1
| 0.0 |
2007-Jan-29 Mon
| 0.175
| 0.175
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2007-Jan-25 Thu
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 0.185
| ###
| 0.175
| ###
| 5,647,548
| ###
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2007-Jan-19 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| 0.185
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| 0.185
| 0.185
| 317,341
| 29,354
| 4.7
| 4.7
| ### |
2007-Jan-16 Tue
| 0.2
| 0.2
| 0.185
| 0.185
| 75,520
| ###
| 2.6
| 2.6
| ### |
2007-Jan-15 Mon
| 0.185
| 0.2
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 10.2
| 10.2
| ### |
2007-Jan-11 Thu
| ###
| ###
| 0.185
| 0.185
| 787,089
| ###
| 13.7
| 13.7
| ### |
2007-Jan-10 Wed
| 0.185
| ###
| 0.185
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2007-Jan-09 Tue
| 0.185
| 0.185
| ###
| 0.185
|
|
| 65.6
| 65.6
| ### |
2007-Jan-08 Mon
| ###
| ###
| 0.175
| 0.185
|
|
| 18.7
| 18.7
| ### |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 0.2
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2007-Jan-03 Wed
| 0.21
| 0.21
| 0.2
| 0.2
| 1,291,225
| ###
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 0.21
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 0.21
| ###
| ###
| ###
| 350,641
| 0
| 8.7
| 8.7
| 0.0 |
2006-Dec-28 Thu
| 0.225
| 0.225
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2006-Dec-27 Wed
| 0.24
| 0.245
| 0.22
| 0.22
| 5,133,357
| ###
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 0.23
| 0.23
| 0.2
| ###
| 2,952,557
| ###
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-20 Wed
| 0.23
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 0.24
| 0.245
| 0.225
| 0.225
| 2,566,788
| ###
| ###
| ###
| ### |
2006-Dec-18 Mon
| 0.21
| 0.25
| 0.21
| 0.24
|
|
| 99.0
| 99.0
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 0.2
| 0.21
| 3,457,058
| ###
| 85.7
| 85.7
| ### |
2006-Dec-14 Thu
| ###
| 0.22
| ###
| ###
| 4,995,773
| ###
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2006-Dec-12 Tue
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 7.5
| 7.5
| ### |
2006-Dec-11 Mon
| 0.22
| 0.23
| 0.21
| ###
| 1,996,975
| ###
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 0.23
| 0.23
| ###
| ###
| 1,446,746
| 166,375
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| 0.23
| 0.23
| 1,653,476
| 190,149
| 15.4
| 15.4
| ### |
2006-Dec-05 Tue
| ###
| 0.245
| ###
| ###
| 1,333,528
| 163,357
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 0.24
| 0.24
| 0.225
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2006-Dec-01 Fri
| 0.25
| 0.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| 0.24
| 0.245
| ###
| 0.225
|
|
| ###
| ###
| ### |
2006-Nov-29 Wed
| 0.27
| 0.27
| ###
| ###
|
|
| 0.4
| 0.4
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 20,107,259
| 0
| 0.1
| 0.1
| 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 2024-05-21 14:36:19 thru 2024-05-21 14:36:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|