(ADS) ADSLOT LTD Daily Prices Page 5...


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 .. 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).


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
2021-Dec-24 Fri 0.023 0.023 0.023 0.023 107,758 2,478 62.4 62.4 ###
2021-Dec-23 Thu 0.023 0.023 0.022 0.022 ### ### ###
2021-Dec-22 Wed 0.0225 0.0225 0.0225 0.0225 ### ### ###
2021-Dec-21 Tue 0.023 ### 0.022 0.022 ### ### ###
2021-Dec-20 Mon 0.023 ### 0.023 ### 91.8 91.8 0.0
2021-Dec-17 Fri 0.023 0.024 0.023 0.024 92.3 92.3 ###
2021-Dec-16 Thu 0.023 0.023 0.023 0.023 0 ###
2021-Dec-15 Wed 0.023 0.023 0.023 0.023 0 ###
2021-Dec-14 Tue 0.024 0.024 0.023 0.023 11.6 11.6 ###
2021-Dec-13 Mon 0.023 0.023 0.023 0.023 ### ### ###
2021-Dec-10 Fri 0.024 0.024 0.024 0.024 ### ### ###
2021-Dec-09 Thu 0.022 0.023 0.022 0.022 69.3 69.3 ###
2021-Dec-08 Wed 0.025 0.025 0.022 0.022 ### ### ###
2021-Dec-07 Tue 0.025 0.025 0.025 0.025 ### ### ###
2021-Dec-06 Mon 0.027 0.027 0.027 0.027 17,275 ### 82.1 82.1 ###
2021-Dec-03 Fri 0.024 0.025 0.024 0.025 ### ### ###
2021-Dec-02 Thu 0.024 0.025 0.024 0.025 ### ### ###
2021-Dec-01 Wed 0.024 0.024 0.023 0.023 11.9 11.9 ###
2021-Nov-30 Tue 0.023 0.024 0.023 0.023 61.4 61.4 ###
2021-Nov-29 Mon 0.025 0.025 0.023 0.024 ### ### ###
2021-Nov-26 Fri 0.026 0.026 0.025 0.025 ### ### ###
2021-Nov-25 Thu 0.027 0.027 0.026 0.026 420,583 11,145 14.6 14.6 ###
2021-Nov-24 Wed 0.027 0.027 0.027 0.027 535,546 14,459 71.2 71.2 ###
2021-Nov-23 Tue 0.026 0.027 0.026 0.027 92.5 92.5 ###
2021-Nov-22 Mon 0.025 0.0255 0.025 0.025 ### ### ###
2021-Nov-19 Fri 0.025 0.025 0.025 0.025 ### ### ###
2021-Nov-18 Thu 0.025 0.025 0.025 0.025 ### ### ###
2021-Nov-17 Wed 0.026 0.026 0.025 0.025 ### ### ###
2021-Nov-16 Tue 0.026 0.026 0.026 0.026 369,170 ### ### ### ###
2021-Nov-15 Mon 0.026 0.026 0.026 0.026 65.1 65.1 ###
2021-Nov-12 Fri 0.026 0.026 0.026 0.026 61.9 61.9 ###
2021-Nov-11 Thu 0.027 0.027 0.027 0.027 0 ###
2021-Nov-10 Wed 0.027 0.027 0.026 0.027 74.2 74.2 ###
2021-Nov-09 Tue 0.027 0.027 0.026 0.027 68.1 68.1 ###
2021-Nov-08 Mon 0.027 0.027 0.026 0.027 73.3 73.3 ###
2021-Nov-05 Fri 0.028 0.028 0.028 0.028 67.6 67.6 ###
2021-Nov-04 Thu 0.028 0.028 0.028 0.028 0 ###
2021-Nov-03 Wed 0.027 0.028 0.026 0.028 252,544 ### ### ### ###
2021-Nov-02 Tue 0.027 0.027 0.027 0.027 74.1 74.1 ###
2021-Nov-01 Mon 0.028 0.028 0.028 0.028 0 ###
2021-Oct-29 Fri 0.028 0.028 0.028 0.028 ### ### ###
2021-Oct-28 Thu 0.028 0.028 0.027 0.027 361,480 9,940 ### ### ###
2021-Oct-27 Wed 0.028 0.028 0.028 0.028 178 4 73.6 73.6 ###
2021-Oct-26 Tue 0.028 0.029 0.028 0.029 89.6 89.6 0.0
2021-Oct-25 Mon 0.027 0.027 0.027 0.027 68.3 68.3 ###
2021-Oct-22 Fri 0.028 0.028 0.027 0.027 ### ### ###
2021-Oct-21 Thu 0.028 0.028 0.028 0.028 ### ### ###
2021-Oct-20 Wed 0.028 0.028 0.028 0.028 135,977 ### 69.0 69.0 ###
2021-Oct-19 Tue 0.028 0.028 0.028 0.028 929,258 ### 64.5 64.5 ###
2021-Oct-18 Mon 0.028 0.0285 0.028 0.028 68.6 68.6 ###
2021-Oct-15 Fri 0.029 0.029 0.028 0.028 878,220 25,029 9.6 9.6 ###
2021-Oct-14 Thu 0.028 0.029 0.028 0.029 87.3 87.3 0.0
2021-Oct-13 Wed 0.028 0.028 0.028 0.028 0 ###
2021-Oct-12 Tue 0.028 0.028 0.028 0.028 919,321 25,740 ### ### ###
2021-Oct-11 Mon 0.028 0.029 0.028 0.029 347,989 ### ### ### 0.0
2021-Oct-08 Fri 0.028 0.028 0.028 0.028 ### ### ###
2021-Oct-07 Thu 0.027 0.028 0.027 0.028 ### ### ###
2021-Oct-06 Wed 0.028 0.028 0.027 0.027 402,278 ### ### ### ###
2021-Oct-05 Tue 0.028 0.028 0.028 0.028 200,128 ### ### ### ###
2021-Oct-04 Mon 0.028 0.028 0.028 0.028 ### ### ###
2021-Oct-01 Fri 0.027 0.027 0.027 0.027 692,275 ### 71.7 71.7 ###
2021-Sep-30 Thu 0.028 0.028 0.027 0.027 11.4 11.4 ###
2021-Sep-29 Wed 0.029 0.029 0.029 0.029 0 0.0
2021-Sep-28 Tue 0.029 0.029 0.029 0.029 ### ### 0.0
2021-Sep-27 Mon 0.028 0.029 0.028 0.029 90.8 90.8 0.0
2021-Sep-24 Fri 0.027 0.027 0.027 0.027 140,822 ### ### ### ###
2021-Sep-23 Thu 0.027 0.027 0.027 0.027 0 ###
2021-Sep-22 Wed 0.027 0.027 0.027 0.027 415,073 ### ### ### ###
2021-Sep-21 Tue 0.028 0.028 0.027 0.027 879,748 ### ### ### ###
2021-Sep-20 Mon ### ### 0.029 0.029 ### ### 0.0
2021-Sep-17 Fri 0.029 0.029 0.029 0.029 676,340 ### 67.4 67.4 0.0
2021-Sep-16 Thu ### ### 0.029 0.029 14.0 14.0 0.0
2021-Sep-15 Wed 0.029 0.029 0.029 0.029 0 0.0
2021-Sep-14 Tue ### ### 0.029 0.029 11.0 11.0 0.0
2021-Sep-13 Mon 0.029 ### 0.029 0.029 2,233,428 32,384 ### ### 0.0
2021-Sep-10 Fri 0.029 0.029 0.029 0.029 ### ### 0.0
2021-Sep-09 Thu 0.028 ### 0.028 0.029 95.1 95.1 0.0
2021-Sep-08 Wed 0.027 0.029 0.027 0.028 ### ### ###
2021-Sep-07 Tue 0.027 0.027 0.024 0.027 1,414,940 36,080 66.3 66.3 ###
2021-Sep-06 Mon 0.026 0.026 0.025 0.025 ### ### ###
2021-Sep-03 Fri 0.026 0.026 0.026 0.026 60.1 60.1 ###
2021-Sep-02 Thu 0.025 0.025 0.024 0.024 10.1 10.1 ###
2021-Sep-01 Wed 0.025 0.025 0.025 0.025 62.8 62.8 ###
2021-Aug-31 Tue 0.025 0.026 0.024 0.025 62.4 62.4 ###
2021-Aug-30 Mon 0.026 0.026 0.025 0.025 1,593,544 ### ### ### ###
2021-Aug-27 Fri 0.026 0.026 0.026 0.026 5,741 149 65.5 65.5 ###
2021-Aug-26 Thu 0.026 0.027 0.026 0.026 984,759 ### ### ### ###
2021-Aug-25 Wed 0.026 0.027 0.026 0.027 ### ### ###
2021-Aug-24 Tue 0.027 0.027 0.027 0.027 36,772 ### ### ### ###
2021-Aug-23 Mon 0.028 0.028 0.027 0.028 2,358,485 64,858 ### ### ###
2021-Aug-20 Fri 0.026 0.028 0.026 0.028 98.1 98.1 ###
2021-Aug-19 Thu 0.027 0.027 0.025 0.025 856,547 22,270 ### ### ###
2021-Aug-18 Wed 0.026 0.027 0.024 0.027 590,154 15,048 92.6 92.6 ###
2021-Aug-17 Tue 0.026 0.026 0.025 0.026 ### ### ###
2021-Aug-16 Mon 0.028 0.028 0.026 0.026 6.9 6.9 ###
2021-Aug-13 Fri 0.028 0.028 0.028 0.028 ### ### ###
2021-Aug-12 Thu 0.029 ### 0.029 ### ### ### 0.0
2021-Aug-11 Wed 0.029 ### 0.028 0.028 1,088,620 15,240 13.4 13.4 ###
2021-Aug-10 Tue 0.027 0.028 0.027 0.028 90.5 90.5 ###
2021-Aug-09 Mon 0.027 0.027 0.027 0.027 ### ### ###
2021-Aug-06 Fri 0.029 0.029 0.028 0.028 11.6 11.6 ###
2021-Aug-05 Thu 0.028 0.028 0.028 0.028 0 ###
2021-Aug-04 Wed 0.028 0.028 0.028 0.028 62.9 62.9 ###
2021-Aug-03 Tue 0.028 0.028 0.028 0.028 0 ###
2021-Aug-02 Mon 0.028 0.028 0.028 0.028 66.0 66.0 ###
2021-Jul-30 Fri 0.027 0.027 0.027 0.027 80,185 ### ### ### ###
2021-Jul-29 Thu 0.028 0.029 0.027 0.027 561,754 15,729 ### ### ###
2021-Jul-28 Wed 0.028 0.029 0.028 0.029 ### ### 0.0
2021-Jul-27 Tue 0.029 0.029 0.028 0.029 ### ### 0.0
2021-Jul-26 Mon 0.029 0.029 0.029 0.029 535,424 15,527 ### ### 0.0
2021-Jul-23 Fri 0.029 0.029 0.029 0.029 0 0.0
2021-Jul-22 Thu 0.028 0.029 0.028 0.029 463,377 ### ### ### 0.0
2021-Jul-21 Wed 0.029 0.029 0.029 0.029 0 0.0
2021-Jul-20 Tue 0.028 0.029 0.028 0.029 112,372 ### 92.7 92.7 0.0
2021-Jul-19 Mon 0.028 0.028 0.028 0.028 ### ### ###
2021-Jul-16 Fri 0.027 0.029 0.027 0.029 ### ### 0.0
2021-Jul-15 Thu 0.028 0.028 0.026 0.027 3,933,426 ### 12.7 12.7 ###
2021-Jul-14 Wed 0.029 0.029 0.029 0.029 0 0.0
2021-Jul-13 Tue 0.029 0.029 0.029 0.029 17,241 ### ### ### 0.0
2021-Jul-12 Mon 0.029 0.029 0.029 0.029 0 0.0
2021-Jul-09 Fri 0.029 0.029 0.029 0.029 60,643 1,758 72.6 72.6 0.0
2021-Jul-08 Thu ### ### 0.029 ### 275,684 ### ### ### 0.0
2021-Jul-07 Wed 0.029 0.029 0.029 0.029 ### ### 0.0
2021-Jul-06 Tue 0.029 0.029 0.029 0.029 ### ### 0.0
2021-Jul-05 Mon ### ### 0.029 0.029 15.7 15.7 0.0
2021-Jul-02 Fri 0.028 0.029 0.028 0.028 1,029,374 ### ### ### ###
2021-Jul-01 Thu 0.028 0.028 0.027 0.028 59.2 59.2 ###
2021-Jun-30 Wed 0.028 0.028 0.027 0.028 61.3 61.3 ###
2021-Jun-29 Tue 0.027 0.027 0.027 0.027 68.1 68.1 ###
2021-Jun-28 Mon 0.027 0.027 0.027 0.027 523,345 ### 75.7 75.7 ###
2021-Jun-25 Fri 0.027 0.028 0.027 0.028 1,615,272 ### ### ### ###
2021-Jun-24 Thu 0.027 0.027 0.027 0.027 132,884 3,587 ### ### ###
2021-Jun-23 Wed 0.027 0.028 0.026 0.027 70.0 70.0 ###
2021-Jun-22 Tue 0.027 0.028 0.027 0.028 90.9 90.9 ###
2021-Jun-21 Mon 0.027 0.027 0.027 0.027 282,284 7,621 ### ### ###
2021-Jun-18 Fri 0.029 0.029 0.027 0.027 64,981 ### ### ### ###
2021-Jun-17 Thu 0.028 0.029 0.025 0.029 94.1 94.1 0.0
2021-Jun-16 Wed 0.028 0.028 0.027 0.027 ### ### ###
2021-Jun-15 Tue 0.027 0.027 0.027 0.027 0 ###
2021-Jun-11 Fri 0.027 0.027 0.027 0.027 231,528 6,251 ### ### ###
2021-Jun-10 Thu 0.026 0.026 0.026 0.026 589,379 15,323 ### ### ###
2021-Jun-09 Wed 0.027 0.027 0.027 0.027 1,003,086 27,083 71.6 71.6 ###
2021-Jun-08 Tue 0.028 0.028 0.027 0.027 ### ### ###
2021-Jun-07 Mon 0.028 0.028 0.028 0.028 1,378,976 ### ### ### ###
2021-Jun-04 Fri 0.029 ### 0.028 0.028 13.2 13.2 ###
2021-Jun-03 Thu 0.028 0.028 0.028 0.028 1,259,428 ### 65.1 65.1 ###
2021-Jun-02 Wed 0.029 0.029 0.028 0.029 2,307,028 65,750 ### ### 0.0
2021-Jun-01 Tue 0.028 0.029 0.028 0.029 91.6 91.6 0.0
2021-May-31 Mon 0.029 0.029 0.029 0.029 69.8 69.8 0.0
2021-May-28 Fri 0.029 ### 0.029 0.029 380,441 ### 60.6 60.6 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 2024-05-17 11:28:32 thru 2024-05-17 11:28:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000