Stock Trading: www.OzSuper.com Logo 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 Tue 24-Apr-30 11:56:02 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ADS) ADSLOT LTD Daily Prices Page 8...

     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 .. Monday 29th April 2024
Latest price with VOLUME for ADS .. Tuesday 23rd April 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
2007-Sep-28 Fri 0.285 0.29 0.28 0.285 59.6 59.6 ###
2007-Sep-27 Thu ### ### ### 0.285 95.0 95.0 ###
2007-Sep-26 Wed ### ### 0.26 0.26 ### ### 0.0
2007-Sep-25 Tue 0.25 ### 0.25 ### 1,348,140 ### 93.7 93.7 0.0
2007-Sep-24 Mon 0.245 0.255 0.245 0.25 ### ### 0.0
2007-Sep-21 Fri ### 0.245 ### 0.245 ### ### 0.0
2007-Sep-20 Thu 0.245 0.245 0.225 ### 8.1 8.1 0.0
2007-Sep-19 Wed ### 0.25 ### 0.25 95.1 95.1 0.0
2007-Sep-18 Tue ### ### 0.225 0.225 ### ### ###
2007-Sep-17 Mon ### ### 0.23 0.23 213,983 ### 17.9 17.9 ###
2007-Sep-14 Fri 0.23 ### 0.23 ### ### ### 0.0
2007-Sep-13 Thu 0.23 0.23 0.225 0.225 584,127 132,888 18.5 18.5 ###
2007-Sep-12 Wed ### ### 0.23 ### 75.5 75.5 0.0
2007-Sep-11 Tue 0.225 ### 0.225 ### 131,385 14,780 93.4 93.4 0.0
2007-Sep-10 Mon 0.24 0.24 0.225 0.23 ### ### ###
2007-Sep-07 Fri 0.24 0.24 0.23 0.24 395,946 93,047 ### ### 0.0
2007-Sep-06 Thu 0.24 0.245 ### ### 17.4 17.4 0.0
2007-Sep-05 Wed 0.24 0.24 0.24 0.24 72.1 72.1 0.0
2007-Sep-04 Tue 0.245 0.245 0.24 0.24 19.3 19.3 0.0
2007-Sep-03 Mon 0.24 0.27 0.24 0.245 2,393,650 610,380 ### ### 0.0
2007-Aug-31 Fri 0.24 0.24 0.23 0.23 ### ### ###
2007-Aug-30 Thu 0.25 0.25 0.24 0.245 1,020,556 ### 22.3 22.3 0.0
2007-Aug-29 Wed ### 0.255 0.23 0.255 726,783 176,244 ### ### 0.0
2007-Aug-28 Tue 0.25 0.25 0.24 0.245 324,029 79,387 ### ### 0.0
2007-Aug-27 Mon 0.25 0.255 0.25 0.255 78.3 78.3 0.0
2007-Aug-24 Fri ### 0.24 ### 0.24 ### ### 0.0
2007-Aug-23 Thu 0.24 0.245 ### ### 610,571 ### ### ### 0.0
2007-Aug-22 Wed 0.22 ### 0.22 0.23 ### ### ###
2007-Aug-21 Tue 0.22 0.225 0.22 0.22 434,229 ### 62.6 62.6 0.0
2007-Aug-20 Mon 0.22 ### ### ### 355,949 0 ### ### 0.0
2007-Aug-17 Fri ### ### 0.2 ### ### ### 0.0
2007-Aug-16 Thu ### 0.225 0.185 0.225 ### ### ###
2007-Aug-15 Wed 0.23 0.23 0.21 ### 756,152 166,353 23.0 23.0 0.0
2007-Aug-14 Tue 0.25 0.25 0.22 0.24 ### ### 0.0
2007-Aug-13 Mon 0.26 ### 0.24 0.25 676,850 81,222 ### ### 0.0
2007-Aug-10 Fri 0.25 ### ### ### 94.9 94.9 0.0
2007-Aug-09 Thu 0.25 0.27 0.25 0.27 96.5 96.5 ###
2007-Aug-08 Wed 0.25 0.26 0.25 0.25 956,374 243,875 56.6 56.6 0.0
2007-Aug-07 Tue 0.245 0.26 0.245 0.245 ### ### 0.0
2007-Aug-06 Mon 0.255 0.26 0.23 ### 8.2 8.2 0.0
2007-Aug-03 Fri 0.275 0.28 0.27 0.27 ### ### ###
2007-Aug-02 Thu ### ### 0.24 ### 2.3 2.3 0.0
2007-Aug-01 Wed ### ### 0.275 0.28 2,430,375 334,176 ### ### ###
2007-Jul-31 Tue ### ### 0.28 ### ### ### 0.0
2007-Jul-30 Mon 0.29 ### 0.285 0.285 ### ### ###
2007-Jul-27 Fri ### ### 0.28 ### ### ### 0.0
2007-Jul-26 Thu ### 0.325 ### 0.325 84.0 84.0 ###
2007-Jul-25 Wed ### ### 0.29 ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon 0.29 ### 0.29 ### 817,622 118,555 ### ### 0.0
2007-Jul-20 Fri ### ### 0.29 ### 671,948 ### ### ### 0.0
2007-Jul-19 Thu 0.29 ### 0.28 0.29 513,242 71,853 63.5 63.5 ###
2007-Jul-18 Wed 0.28 0.29 0.275 0.29 802,889 ### 90.8 90.8 ###
2007-Jul-17 Tue ### ### 0.285 0.285 ### ### ###
2007-Jul-16 Mon ### ### 0.29 ### ### ### 0.0
2007-Jul-13 Fri ### ### 0.28 ### ### ### 0.0
2007-Jul-12 Thu 0.28 ### 0.28 ### ### ### 0.0
2007-Jul-11 Wed 0.275 0.285 0.27 0.28 ### ### ###
2007-Jul-10 Tue 0.29 ### 0.28 0.285 988,558 ### ### ### ###
2007-Jul-09 Mon ### ### 0.285 0.29 5,492,928 782,742 24.0 24.0 ###
2007-Jul-06 Fri 0.285 ### 0.28 0.29 ### ### ###
2007-Jul-05 Thu 0.28 0.285 0.27 0.275 ### ### ###
2007-Jul-04 Wed 0.26 0.285 0.26 0.28 ### ### ###
2007-Jul-03 Tue 0.255 0.26 0.255 0.26 84.4 84.4 0.0
2007-Jul-02 Mon 0.24 0.26 ### 0.255 926,176 ### 94.0 94.0 0.0
2007-Jun-29 Fri 0.24 0.255 ### 0.25 87.5 87.5 0.0
2007-Jun-28 Thu 0.23 0.25 0.23 0.24 691,752 166,020 ### ### 0.0
2007-Jun-27 Wed 0.23 0.245 0.225 0.23 ### ### ###
2007-Jun-26 Tue 0.245 0.245 0.23 ### ### ### 0.0
2007-Jun-25 Mon 0.245 0.25 0.24 0.245 70.6 70.6 0.0
2007-Jun-22 Fri 0.24 0.245 ### 0.24 452,823 55,470 63.7 63.7 0.0
2007-Jun-21 Thu ### 0.25 ### 0.24 ### ### 0.0
2007-Jun-20 Wed 0.25 0.25 ### 0.24 ### ### 0.0
2007-Jun-19 Tue ### ### 0.245 0.25 ### ### 0.0
2007-Jun-18 Mon 0.24 0.285 0.24 ### 11,846,845 ### 97.8 97.8 0.0
2007-Jun-15 Fri 0.24 0.24 0.23 0.23 ### ### ###
2007-Jun-14 Thu 0.24 0.24 0.23 0.24 66.9 66.9 0.0
2007-Jun-13 Wed 0.23 0.245 0.21 0.24 704,353 160,240 92.8 92.8 0.0
2007-Jun-12 Tue 0.245 0.245 0.23 0.23 1,287,143 ### ### ### ###
2007-Jun-08 Fri 0.23 0.245 0.22 0.24 1,698,670 394,940 ### ### 0.0
2007-Jun-07 Thu ### 0.23 ### 0.23 96.1 96.1 ###
2007-Jun-06 Wed ### ### 0.2 ### 710,356 ### ### ### 0.0
2007-Jun-05 Tue ### 0.21 0.2 0.21 ### ### ###
2007-Jun-04 Mon ### ### ### ### 8.1 8.1 0.0
2007-Jun-01 Fri 0.2 ### 0.2 0.21 1,272,454 127,245 ### ### ###
2007-May-31 Thu ### 0.21 ### ### 4.5 4.5 0.0
2007-May-30 Wed ### ### 0.2 0.21 2,755,786 275,578 ### ### ###
2007-May-29 Tue 0.22 0.22 ### 0.21 687,123 75,583 ### ### ###
2007-May-28 Mon 0.23 0.23 0.22 0.22 8.7 8.7 0.0
2007-May-25 Fri 0.22 0.22 0.21 0.22 813,173 ### ### ### 0.0
2007-May-24 Thu ### ### 0.22 0.22 ### ### 0.0
2007-May-23 Wed 0.23 ### 0.21 0.225 ### ### ###
2007-May-22 Tue 0.2 ### 0.2 0.23 5,467,144 ### ### ### ###
2007-May-21 Mon 0.2 0.2 ### 0.2 558,777 55,877 ### ### 0.0
2007-May-18 Fri ### 0.2 ### 0.2 1,788,922 ### 95.2 95.2 0.0
2007-May-17 Thu ### ### 0.185 ### 84.8 84.8 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue ### ### ### ### 70.4 70.4 0.0
2007-May-14 Mon ### ### 0.185 0.185 744,750 68,889 ### ### ###
2007-May-11 Fri ### ### ### ### ### ### 0.0
2007-May-10 Thu 0.185 ### 0.185 ### 85.7 85.7 0.0
2007-May-09 Wed ### ### ### ### 539,554 0 66.6 66.6 0.0
2007-May-08 Tue ### 0.185 ### ### 523,646 ### 71.5 71.5 0.0
2007-May-07 Mon ### ### ### ### 1,288,081 0 98.7 98.7 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed ### 0.175 ### 0.175 ### ### 0.0
2007-May-01 Tue ### 0.175 ### 0.175 877,428 76,774 96.7 96.7 0.0
2007-Apr-30 Mon ### ### 0.155 ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 95.9 95.9 0.0
2007-Apr-26 Thu ### ### 0.155 ### 69.8 69.8 0.0
2007-Apr-24 Tue ### ### ### ### 381,922 0 69.8 69.8 0.0
2007-Apr-23 Mon 0.175 ### ### ### 243,454 0 88.3 88.3 0.0
2007-Apr-20 Fri 0.175 0.175 ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 6.8 6.8 0.0
2007-Apr-18 Wed ### ### 0.175 ### 734,584 64,276 6.1 6.1 0.0
2007-Apr-17 Tue ### ### 0.175 ### 864,882 75,677 96.3 96.3 0.0
2007-Apr-16 Mon 0.185 ### ### ### 85.8 85.8 0.0
2007-Apr-13 Fri 0.185 0.185 ### ### 435,450 40,279 13.8 13.8 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### 0.2 0.185 0.2 692,586 133,322 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 13.8 13.8 0.0
2007-Apr-05 Thu ### 0.2 ### 0.2 86.8 86.8 0.0
2007-Apr-04 Wed 0.185 0.21 0.185 0.2 4,017,840 793,523 ### ### 0.0
2007-Apr-03 Tue ### ### ### 0.185 13.4 13.4 ###
2007-Apr-02 Mon ### ### 0.185 ### 17.6 17.6 0.0
2007-Mar-30 Fri 0.2 0.21 ### ### 4,680,989 ### 4.7 4.7 0.0
2007-Mar-29 Thu ### ### 0.175 ### 702,289 61,450 62.7 62.7 0.0
2007-Mar-28 Wed ### 0.185 0.175 0.185 88.2 88.2 ###
2007-Mar-27 Tue 0.185 0.185 0.175 0.175 ### ### 0.0
2007-Mar-26 Mon 0.185 0.185 ### ### ### ### 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu ### ### ### 0.185 453,289 0 ### ### ###
2007-Mar-21 Wed 0.2 ### 0.185 0.185 2,217,376 ### ### ### ###
2007-Mar-20 Tue ### ### ### ### 1,978,158 0 99.2 99.2 0.0
2007-Mar-19 Mon ### 0.175 ### ### 68.1 68.1 0.0
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     Prev Section 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 2024-04-30 11:56:02 thru 2024-04-30 11:56:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000