(ADS) ADSLOT LTD Daily Prices Page 7...


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
2020-Oct-21 Wed ### ### ### ### 1,299,055 0 65.7 65.7 0.0
2020-Oct-20 Tue ### ### ### ### 920,520 0 ### ### 0.0
2020-Oct-19 Mon ### ### ### ### 86.4 86.4 0.0
2020-Oct-16 Fri ### ### ### ### ### ### 0.0
2020-Oct-15 Thu ### ### ### ### 67.6 67.6 0.0
2020-Oct-14 Wed 0.029 ### 0.029 ### 98.1 98.1 0.0
2020-Oct-13 Tue 0.029 0.029 0.029 0.029 69.1 69.1 0.0
2020-Oct-12 Mon ### ### 0.028 0.028 5,255,255 73,573 4.5 4.5 ###
2020-Oct-09 Fri 0.029 ### 0.027 ### 85.7 85.7 0.0
2020-Oct-08 Thu ### ### 0.029 0.029 ### ### 0.0
2020-Oct-07 Wed ### ### ### ### 828,173 0 ### ### 0.0
2020-Oct-06 Tue 0.026 ### 0.026 0.029 2,743,958 35,671 ### ### 0.0
2020-Oct-05 Mon 0.024 0.025 0.024 0.025 436,973 ### 89.0 89.0 ###
2020-Oct-02 Fri 0.024 0.024 0.023 0.024 ### ### ###
2020-Oct-01 Thu 0.024 0.024 0.023 0.024 63.5 63.5 ###
2020-Sep-30 Wed 0.025 0.025 0.024 0.024 949,353 23,259 16.3 16.3 ###
2020-Sep-29 Tue 0.025 0.025 0.023 0.025 ### ### ###
2020-Sep-28 Mon 0.026 0.026 0.025 0.026 ### ### ###
2020-Sep-25 Fri 0.027 0.027 0.027 0.027 61.3 61.3 ###
2020-Sep-24 Thu 0.027 0.027 0.026 0.027 71.3 71.3 ###
2020-Sep-23 Wed 0.026 0.028 0.024 0.027 2,209,481 57,446 89.4 89.4 ###
2020-Sep-22 Tue 0.027 0.028 0.026 0.027 ### ### ###
2020-Sep-21 Mon 0.026 0.027 0.026 0.027 ### ### ###
2020-Sep-18 Fri 0.023 0.026 0.023 0.026 97.1 97.1 ###
2020-Sep-17 Thu 0.024 0.024 0.023 0.023 16.3 16.3 ###
2020-Sep-16 Wed 0.024 0.024 0.023 0.024 61.3 61.3 ###
2020-Sep-15 Tue 0.023 0.024 0.022 0.024 89.1 89.1 ###
2020-Sep-14 Mon 0.024 0.024 0.024 0.024 ### ### ###
2020-Sep-11 Fri 0.023 0.023 0.022 0.022 ### ### ###
2020-Sep-10 Thu 0.022 0.022 0.021 0.021 ### ### ###
2020-Sep-09 Wed 0.022 0.024 ### 0.022 68.4 68.4 ###
2020-Sep-08 Tue 0.022 0.023 0.022 0.023 91.5 91.5 ###
2020-Sep-07 Mon 0.023 0.023 0.022 0.023 2,821,671 63,487 ### ### ###
2020-Sep-04 Fri 0.023 0.023 0.022 0.023 65.8 65.8 ###
2020-Sep-03 Thu 0.024 0.024 0.024 0.024 66.0 66.0 ###
2020-Sep-02 Wed 0.023 0.023 0.022 0.023 64.0 64.0 ###
2020-Sep-01 Tue 0.024 0.024 0.023 0.023 15.1 15.1 ###
2020-Aug-31 Mon 0.024 0.025 0.023 0.025 1,465,681 35,176 ### ### ###
2020-Aug-28 Fri 0.023 0.025 0.022 0.024 3,353,089 ### 89.7 89.7 ###
2020-Aug-27 Thu 0.025 0.025 0.025 0.025 66.1 66.1 ###
2020-Aug-26 Wed 0.026 0.026 0.023 0.023 2.0 2.0 ###
2020-Aug-25 Tue 0.025 0.025 0.025 0.025 71.0 71.0 ###
2020-Aug-24 Mon 0.024 0.026 0.024 0.026 2,427,789 ### 95.2 95.2 ###
2020-Aug-21 Fri 0.025 0.026 0.024 0.025 64.0 64.0 ###
2020-Aug-20 Thu 0.024 0.025 0.023 0.024 1,934,984 ### 66.4 66.4 ###
2020-Aug-19 Wed 0.024 0.025 0.024 0.025 1,729,986 42,384 91.9 91.9 ###
2020-Aug-18 Tue 0.026 0.026 0.024 0.024 ### ### ###
2020-Aug-17 Mon 0.025 0.025 0.022 0.022 734,250 17,254 1.0 1.0 ###
2020-Aug-14 Fri 0.026 0.026 0.026 0.026 ### ### ###
2020-Aug-13 Thu 0.026 0.027 0.026 0.026 67.8 67.8 ###
2020-Aug-12 Wed 0.024 0.025 0.023 0.025 93.3 93.3 ###
2020-Aug-11 Tue 0.023 0.025 0.023 0.025 660,350 15,848 ### ### ###
2020-Aug-10 Mon 0.024 0.024 0.021 0.021 383,184 8,621 ### ### ###
2020-Aug-07 Fri 0.022 0.024 0.022 0.024 ### ### ###
2020-Aug-06 Thu 0.024 0.024 0.023 0.023 663,157 15,584 8.2 8.2 ###
2020-Aug-05 Wed 0.024 0.025 0.024 0.024 ### ### ###
2020-Aug-04 Tue 0.023 0.025 0.023 0.025 ### ### ###
2020-Aug-03 Mon 0.023 0.023 0.022 0.022 ### ### ###
2020-Jul-31 Fri 0.026 0.026 0.025 0.025 ### ### ###
2020-Jul-30 Thu 0.026 0.026 0.025 0.025 144,040 3,673 ### ### ###
2020-Jul-29 Wed 0.025 0.027 0.025 0.026 1,900,746 ### ### ### ###
2020-Jul-28 Tue ### ### 0.025 0.025 3,519,649 ### 1.5 1.5 ###
2020-Jul-27 Mon 0.028 ### 0.027 0.028 4,891,683 ### 61.3 61.3 ###
2020-Jul-24 Fri 0.024 0.026 0.023 0.026 95.9 95.9 ###
2020-Jul-23 Thu 0.022 0.026 0.022 0.025 ### ### ###
2020-Jul-22 Wed 0.022 0.022 0.022 0.022 ### ### ###
2020-Jul-21 Tue ### 0.022 ### 0.022 ### ### ###
2020-Jul-20 Mon ### ### ### ### ### ### 0.0
2020-Jul-17 Fri ### ### ### ### 94.1 94.1 0.0
2020-Jul-16 Thu ### 0.021 ### ### ### ### 0.0
2020-Jul-15 Wed ### ### ### ### ### ### 0.0
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### 1,527,847 0 11.6 11.6 0.0
2020-Jul-10 Fri ### ### ### ### 73.9 73.9 0.0
2020-Jul-09 Thu ### ### ### ### 65.5 65.5 0.0
2020-Jul-08 Wed ### 0.021 ### ### 7,330,151 ### 75.1 75.1 0.0
2020-Jul-07 Tue ### ### ### ### ### ### 0.0
2020-Jul-06 Mon ### ### ### ### 66.6 66.6 0.0
2020-Jul-03 Fri ### ### ### ### ### ### 0.0
2020-Jul-02 Thu 0.022 0.024 ### ### 2,621,571 31,458 ### ### 0.0
2020-Jul-01 Wed ### 0.022 ### 0.022 1,118,029 ### 95.2 95.2 ###
2020-Jun-30 Tue ### ### ### ### 9.4 9.4 0.0
2020-Jun-29 Mon ### ### ### ### 643,187 0 ### ### 0.0
2020-Jun-26 Fri 0.021 0.021 0.021 0.021 64.9 64.9 ###
2020-Jun-25 Thu ### ### ### ### ### ### 0.0
2020-Jun-24 Wed ### ### ### ### 96.7 96.7 0.0
2020-Jun-23 Tue ### ### ### ### 10.2 10.2 0.0
2020-Jun-22 Mon ### ### ### ### 10.9 10.9 0.0
2020-Jun-19 Fri ### ### ### ### 64.0 64.0 0.0
2020-Jun-18 Thu 0.021 0.021 0.021 0.021 289,470 6,078 ### ### ###
2020-Jun-17 Wed 0.021 0.021 0.021 0.021 69.5 69.5 ###
2020-Jun-16 Tue 0.021 0.021 0.021 0.021 233,626 ### ### ### ###
2020-Jun-15 Mon ### ### ### ### ### ### 0.0
2020-Jun-12 Fri 0.022 0.022 0.021 0.021 416,047 8,945 11.1 11.1 ###
2020-Jun-11 Thu 0.024 0.025 0.024 0.025 ### ### ###
2020-Jun-10 Wed ### 0.024 ### 0.023 98.1 98.1 ###
2020-Jun-09 Tue 0.021 0.021 ### ### 2,024,651 21,258 14.6 14.6 0.0
2020-Jun-05 Fri 0.021 0.021 ### ### 7.5 7.5 0.0
2020-Jun-04 Thu ### 0.022 ### 0.022 96.5 96.5 ###
2020-Jun-03 Wed 0.021 0.021 ### ### 567,141 5,954 3.0 3.0 0.0
2020-Jun-02 Tue 0.021 0.021 0.021 0.021 66.8 66.8 ###
2020-Jun-01 Mon 0.022 0.022 ### 0.021 361,929 3,981 ### ### ###
2020-May-29 Fri 0.022 0.022 ### ### 4.1 4.1 0.0
2020-May-28 Thu ### 0.022 ### 0.022 714,473 7,859 ### ### ###
2020-May-27 Wed 0.021 0.022 ### ### 726,022 7,986 11.7 11.7 0.0
2020-May-26 Tue 0.022 0.022 0.022 0.022 0 ###
2020-May-25 Mon 0.022 0.022 0.021 0.022 ### ### ###
2020-May-22 Fri 0.021 0.022 0.021 0.022 91.2 91.2 ###
2020-May-21 Thu 0.021 0.021 ### 0.021 73.8 73.8 ###
2020-May-20 Wed 0.021 0.021 ### ### ### ### 0.0
2020-May-19 Tue 0.022 0.022 0.021 0.022 822,023 17,673 68.8 68.8 ###
2020-May-18 Mon ### 0.022 ### 0.022 279,076 ### ### ### ###
2020-May-15 Fri 0.021 0.021 ### ### 487,072 ### 2.6 2.6 0.0
2020-May-14 Thu ### ### ### ### 78.1 78.1 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0.28 0.28 0.27 0.27 1,753,126 ### ### ### ###
2007-Nov-26 Mon 0.285 0.285 0.28 0.28 456,874 ### ### ### ###
2007-Nov-23 Fri ### 0.275 ### 0.275 90.6 90.6 ###
2007-Nov-22 Thu 0.28 0.28 ### 0.27 16.5 16.5 ###
2007-Nov-21 Wed 0.27 0.285 0.27 0.28 1,825,276 ### ### ### ###
2007-Nov-20 Tue 0.275 0.28 0.27 0.27 21.5 21.5 ###
2007-Nov-19 Mon 0.29 0.29 0.28 0.285 ### ### ###
2007-Nov-16 Fri 0.285 ### 0.27 0.285 30,298,029 ### ### ### ###
2007-Nov-15 Thu 0.275 ### 0.275 0.28 80.6 80.6 ###
2007-Nov-14 Wed 0.26 0.28 0.26 0.27 89.8 89.8 ###
2007-Nov-13 Tue 0.25 0.25 0.245 0.25 67.6 67.6 0.0
2007-Nov-12 Mon 0.245 0.26 0.245 0.25 854,847 215,848 ### ### 0.0
2007-Nov-09 Fri 0.25 0.255 0.25 0.255 80.6 80.6 0.0
2007-Nov-08 Thu 0.255 0.26 0.25 0.26 ### ### 0.0
2007-Nov-07 Wed 0.255 0.26 0.255 0.26 ### ### 0.0
2007-Nov-06 Tue 0.255 0.26 0.25 0.26 ### ### 0.0
2007-Nov-05 Mon 0.26 0.26 0.255 0.255 34.7 34.7 0.0
2007-Nov-02 Fri 0.26 ### 0.25 0.255 791,352 ### ### ### 0.0
2007-Nov-01 Thu 0.27 0.27 0.26 ### ### ### 0.0
2007-Oct-31 Wed 0.28 0.28 0.255 0.27 857,345 ### ### ### ###
2007-Oct-30 Tue 0.26 0.29 0.26 0.28 ### ### ###
2007-Oct-29 Mon 0.26 0.27 0.26 0.26 68.3 68.3 0.0
2007-Oct-26 Fri 0.27 0.27 0.255 0.26 9.2 9.2 0.0
2007-Oct-25 Thu 0.27 0.27 0.26 0.27 70.3 70.3 ###
2007-Oct-24 Wed 0.27 0.275 ### 0.27 ### ### ###
2007-Oct-23 Tue ### 0.275 ### 0.27 78.2 78.2 ###
2007-Oct-22 Mon 0.27 0.27 0.26 ### ### ### 0.0
2007-Oct-19 Fri 0.275 0.285 ### 0.275 2,830,825 ### 68.5 68.5 ###
2007-Oct-18 Thu ### 0.28 ### 0.27 ### ### ###


<< 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 2024-05-18 01:03:27 thru 2024-05-18 01:03:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000