(ADS) ADSLOT LTD Daily Prices Page 9...


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
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
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 0.28 0.29 0.26 0.275 7,078,547 ### ### ### ###
2006-Nov-23 Thu 0.26 ### 0.26 0.27 89.2 89.2 ###
2006-Nov-22 Wed 0.285 0.285 0.255 0.255 5,575,289 1,505,328 0.8 0.8 0.0
2006-Nov-21 Tue 0.24 0.29 0.24 0.275 99.4 99.4 ###
2006-Nov-20 Mon ### 0.245 ### ### 8,745,286 ### ### ### 0.0
2006-Nov-17 Fri 0.22 0.22 ### 0.22 64.9 64.9 0.0
2006-Nov-16 Thu 0.21 ### 0.21 0.22 95.1 95.1 0.0
2006-Nov-15 Wed ### 0.22 ### ### 24,248,582 2,667,344 99.6 99.6 0.0
2006-Nov-14 Tue 0.155 ### 0.145 ### 94.8 94.8 0.0
2006-Nov-13 Mon ### 0.185 0.155 0.155 0.3 0.3 ###
2006-Nov-10 Fri ### ### ### ### 722,150 0 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 785,975 0 ### ### 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### 729,871 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### 0.145 ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu ### ### 0.125 0.125 ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 698,250 0 90.4 90.4 0.0
2006-Oct-24 Tue ### ### 0.125 ### ### ### 0.0
2006-Oct-23 Mon ### 0.145 ### 0.145 1,290,351 93,550 91.7 91.7 ###
2006-Oct-20 Fri ### ### ### ### 4,944,048 0 66.8 66.8 0.0
2006-Oct-19 Thu 0.145 0.145 ### ### 1,001,877 ### ### ### 0.0
2006-Oct-18 Wed ### 0.145 ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 1,663,751 0 ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 961,850 0 ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### 0.125 ### ### ### 0.0
2006-Oct-11 Wed ### 0.145 ### ### 8.1 8.1 0.0
2006-Oct-10 Tue ### ### ### ### 98.7 98.7 0.0
2006-Oct-09 Mon ### ### ### ### 1,670,245 0 ### ### 0.0
2006-Oct-06 Fri 0.085 ### 0.085 ### 99.4 99.4 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed 0 0 0 0 0 0.0
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 0 0 0 0 0 0.0
2006-Sep-12 Tue 0 0 0 0 0 0.0
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri 0 0 0 0 0 0.0
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 0 0 0 0 0 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon 0 0 0 0 0 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 2024-05-18 05:58:25 thru 2024-05-18 05:58:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000