(ADS) ADSLOT LTD Daily Prices Page 19...


Prev Section TOC    Company Info for ADS    Limits Next Section


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).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for ADS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

150 Days for (ADS) ADSLOT LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2000-Sep-08 Fri 0.058 0.058 0.058 0.058 69.5 69.5 0.0
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>

Server processing from 2024-05-21 08:21:08 thru 2024-05-21 08:21:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000