Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-19 12:19:55 PM 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

(ADV) ARDIDEN LTD Daily Prices...

     Prev Section TOC    Company Info for ADV    Limits Next Section


Company Details for (ADV) ARDIDEN LTD

Listing Code ADV
Listing Name ARDIDEN LTD
GICS Sector Materials
ISIN Name AUSTRALIAN DEV. CAP.
ISIN Security UNITS FULLY PAID
ISIN Code AU000000ADV3


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for ADV .. Tuesday 16th April 2024

ADV 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 ### 2 0.0
MAX 0.25 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ADV    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

150 Days for (ADV) ARDIDEN LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.13
2024-Apr-18 Thu 0.155 ### 0.155 0.155 85,272 ### 63.3 63.3 ###
2024-Apr-17 Wed 0.155 0.155 0.155 0.155 0 ###
2024-Apr-16 Tue ### ### 0.155 0.155 ### ### ###
2024-Apr-15 Mon 0.155 0.155 0.155 0.155 ### ### ###
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### ### 0.155 0.155 6.4 6.4 ###
2024-Apr-10 Wed ### ### 0.155 ### ### ### 0.0
2024-Apr-09 Tue ### ### 0.155 0.155 13.6 13.6 ###
2024-Apr-08 Mon ### ### 0.155 ### 36,554 ### 15.5 15.5 0.0
2024-Apr-05 Fri ### ### ### ### ### ### 0.0
2024-Apr-04 Thu ### 0.155 0.145 ### 52,277 7,841 64.6 64.6 0.0
2024-Apr-03 Wed ### ### ### ### 159,147 0 ### ### 0.0
2024-Apr-02 Tue ### ### 0.155 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### 15,842 0 82.0 82.0 0.0
2024-Mar-27 Wed ### ### ### ### ### ### 0.0
2024-Mar-26 Tue ### ### ### ### ### ### 0.0
2024-Mar-25 Mon 0.155 ### ### 0.155 75,085 0 68.9 68.9 ###
2024-Mar-22 Fri ### ### ### ### 18,146 0 70.7 70.7 0.0
2024-Mar-21 Thu ### ### ### 0.155 84,727 0 ### ### ###
2024-Mar-20 Wed ### ### ### ### 121,025 0 5.7 5.7 0.0
2024-Mar-19 Tue ### ### ### ### 108,555 0 ### ### 0.0
2024-Mar-18 Mon ### ### 0.145 ### 141,076 10,228 95.9 95.9 0.0
2024-Mar-15 Fri ### ### ### ### 114,547 0 ### ### 0.0
2024-Mar-14 Thu ### ### ### ### 6.0 6.0 0.0
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### ### 98,722 0 ### ### 0.0
2024-Mar-11 Mon ### ### 0.145 ### 73.0 73.0 0.0
2024-Mar-08 Fri ### ### 0.145 0.145 ### ### ###
2024-Mar-07 Thu 0.155 0.155 0.145 0.145 11,629 1,744 5.9 5.9 ###
2024-Mar-06 Wed ### ### ### ### ### ### 0.0
2024-Mar-05 Tue 0.145 0.145 ### ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 28,254 0 68.2 68.2 0.0
2024-Mar-01 Fri 0.145 0.145 ### ### 5,987 ### 13.2 13.2 0.0
2024-Feb-29 Thu ### 0.155 ### ### 55,482 ### 61.6 61.6 0.0
2024-Feb-28 Wed ### ### ### ### 81,921 0 ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 33,082 0 18.1 18.1 0.0
2024-Feb-26 Mon ### ### ### ### 47,540 0 ### ### 0.0
2024-Feb-23 Fri ### ### ### ### 19,744 0 ### ### 0.0
2024-Feb-22 Thu 0.155 0.155 0.155 0.155 19,476 ### ### ### ###
2024-Feb-21 Wed 0.155 ### 0.155 ### 34,478 2,672 94.7 94.7 0.0
2024-Feb-20 Tue 0.155 0.155 0.155 0.155 68.9 68.9 ###
2024-Feb-19 Mon ### ### 0.155 ### 66,570 5,159 ### ### 0.0
2024-Feb-16 Fri ### ### ### ### 65.4 65.4 0.0
2024-Feb-15 Thu ### ### ### ### ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 64.9 64.9 0.0
2024-Feb-13 Tue ### ### ### ### ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 142,023 0 73.2 73.2 0.0
2024-Feb-09 Fri 0.185 0.185 ### 0.185 2,843 ### ### ### ###
2024-Feb-08 Thu ### ### ### ### 66.2 66.2 0.0
2024-Feb-07 Wed ### 0.185 ### 0.185 87,872 8,128 ### ### ###
2024-Feb-06 Tue ### ### ### ### 67.5 67.5 0.0
2024-Feb-05 Mon ### 0.185 ### ### ### ### 0.0
2024-Feb-02 Fri 0.175 0.185 0.175 0.185 46,087 ### ### ### ###
2024-Feb-01 Thu ### 0.185 0.175 ### 116,870 ### 73.1 73.1 0.0
2024-Jan-31 Wed ### 0.175 ### 0.175 51,227 4,482 ### ### 0.0
2024-Jan-30 Tue 0.155 0.175 0.155 0.175 105,948 17,481 97.7 97.7 0.0
2024-Jan-29 Mon ### ### 0.155 ### ### ### 0.0
2024-Jan-25 Thu ### ### ### ### ### ### 0.0
2024-Jan-24 Wed ### ### ### ### 2,389 0 6.7 6.7 0.0
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 119,880 0 92.0 92.0 0.0
2024-Jan-19 Fri 0.175 0.175 0.175 0.175 2 0 70.2 70.2 0.0
2024-Jan-18 Thu ### ### ### 0.175 ### ### 0.0
2024-Jan-17 Wed ### ### ### ### 0 0.0
2024-Jan-16 Tue ### ### ### ### 76.6 76.6 0.0
2024-Jan-15 Mon ### ### ### ### ### ### 0.0
2024-Jan-12 Fri ### 0.175 ### ### 2,476 ### ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 23,685 0 70.3 70.3 0.0
2024-Jan-10 Wed ### 0.175 ### ### ### ### 0.0
2024-Jan-09 Tue ### ### ### ### 68.9 68.9 0.0
2024-Jan-08 Mon 0.175 0.185 0.175 0.185 95.7 95.7 ###
2024-Jan-05 Fri 0.175 0.185 ### 0.185 94.2 94.2 ###
2024-Jan-04 Thu 0.175 0.175 0.175 0.175 1,787 ### ### ### 0.0
2024-Jan-03 Wed 0.175 0.185 0.175 0.185 ### ### ###
2024-Jan-02 Tue ### ### 0.175 0.175 13.2 13.2 0.0
2023-Dec-29 Fri 0.175 0.175 ### 0.175 27,956 2,446 ### ### 0.0
2023-Dec-28 Thu ### 0.175 ### 0.175 4,187 ### ### ### 0.0
2023-Dec-27 Wed ### ### ### ### 44,328 0 ### ### 0.0
2023-Dec-22 Fri 0.175 ### ### ### 14,446 0 87.7 87.7 0.0
2023-Dec-21 Thu ### 0.175 ### ### 27,284 2,387 ### ### 0.0
2023-Dec-20 Wed ### ### ### ### 91.5 91.5 0.0
2023-Dec-19 Tue ### ### ### ### 85.3 85.3 0.0
2023-Dec-18 Mon ### ### ### ### 37,446 0 15.8 15.8 0.0
2023-Dec-15 Fri ### ### ### ### 16,640 0 64.9 64.9 0.0
2023-Dec-14 Thu ### ### 0.155 ### 13.3 13.3 0.0
2023-Dec-13 Wed ### 0.1725 ### ### ### ### 0.0
2023-Dec-12 Tue 0.175 0.175 ### ### 20.5 20.5 0.0
2023-Dec-11 Mon 0.185 0.185 ### ### 143,873 ### 4.8 4.8 0.0
2023-Dec-08 Fri 0.185 0.185 ### 0.185 62.8 62.8 ###
2023-Dec-07 Thu ### ### ### 0.185 ### ### ###
2023-Dec-06 Wed 0.2 0.2 0.185 ### 72,284 ### 7.5 7.5 0.0
2023-Dec-05 Tue ### 0.2 ### 0.2 ### ### 0.0
2023-Nov-23 Thu 0.0055 0.0055 0.0055 0.0055 1,696,674 ### ### ### ###
2023-Nov-22 Wed ### ### ### ### 200,373 0 72.7 72.7 0.0
2023-Nov-21 Tue 0.0055 ### 0.0055 ### ### ### 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri 0.0055 ### ### ### ### ### 0.0
2023-Nov-16 Thu ### ### ### ### 300,644 0 73.1 73.1 0.0
2023-Nov-15 Wed ### ### ### ### ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 99.1 99.1 0.0
2023-Nov-13 Mon 0.0045 ### 0.0045 ### 97.7 97.7 0.0
2023-Nov-10 Fri ### ### ### ### 13,283,255 0 68.8 68.8 0.0
2023-Nov-09 Thu ### 0.0055 ### 0.0055 96.9 96.9 ###
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 0 0.0
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri 0.0055 0.0055 0.0055 0.0055 61.1 61.1 ###
2023-Nov-02 Thu 0.0055 0.0055 0.0055 0.0055 62.5 62.5 ###
2023-Nov-01 Wed ### 0.0055 ### 0.0055 96.7 96.7 ###
2023-Oct-31 Tue ### 0.0055 ### ### 69.7 69.7 0.0
2023-Oct-30 Mon ### 0.0055 ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 4,572,479 0 65.2 65.2 0.0
2023-Oct-26 Thu ### ### ### ### 9,751,375 0 ### ### 0.0
2023-Oct-25 Wed 0.0045 ### 0.0045 ### 295,822 ### 98.0 98.0 0.0
2023-Oct-24 Tue 0.0045 ### ### ### 1,815,744 0 1.8 1.8 0.0
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri ### 0.0055 ### ### ### ### 0.0
2023-Oct-19 Thu 0.0055 0.0055 0.0055 0.0055 ### ### ###
2023-Oct-18 Wed ### ### ### ### 71.8 71.8 0.0
2023-Oct-17 Tue 0.0055 ### 0.0055 ### 97.9 97.9 0.0
2023-Oct-16 Mon ### ### ### ### ### ### 0.0
2023-Oct-13 Fri ### ### ### 0.0055 ### ### ###
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 38,480 0 62.7 62.7 0.0
2023-Oct-10 Tue ### ### ### ### 62.7 62.7 0.0
2023-Oct-09 Mon ### ### ### ### ### ### 0.0
2023-Oct-06 Fri ### ### ### ### 70.9 70.9 0.0
2023-Oct-05 Thu ### ### ### ### 66.4 66.4 0.0
2023-Oct-04 Wed ### ### ### ### 0 0.0
2023-Oct-03 Tue ### ### ### ### 0 0.0
2023-Oct-02 Mon ### ### ### ### 69.3 69.3 0.0
2023-Sep-29 Fri ### ### ### ### 2,864,155 0 ### ### 0.0
2023-Sep-28 Thu 0.0055 0.0055 0.0055 0.0055 68.1 68.1 ###
2023-Sep-27 Wed ### ### ### ### 367,572 0 68.1 68.1 0.0
2023-Sep-26 Tue ### 0.0055 ### 0.0055 ### ### ###
2023-Sep-25 Mon ### ### ### ### 6,746,577 0 ### ### 0.0
2023-Sep-22 Fri ### ### ### 0.0055 97.5 97.5 ###
2023-Sep-21 Thu ### ### 0.0055 0.0055 ### ### ###
2023-Sep-20 Wed ### 0.0055 ### 0.0055 4,124,875 11,343 ### ### ###
2023-Sep-19 Tue ### ### ### ### 0 0.0
2023-Sep-18 Mon ### ### 0.0055 ### ### ### 0.0
2023-Sep-15 Fri 0.0055 0.0055 0.0055 0.0055 1,102,857 ### ### ### ###
2023-Sep-14 Thu ### ### ### ### 62.8 62.8 0.0
2023-Sep-13 Wed ### ### ### ### 520,442 0 99.6 99.6 0.0
2023-Sep-12 Tue ### ### 0.0055 0.0055 3.1 3.1 ###
2023-Sep-11 Mon ### ### 0.0055 ### ### ### 0.0
2023-Sep-08 Fri ### ### 0.0055 ### ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 2,150,228 0 75.2 75.2 0.0
2023-Sep-06 Wed ### ### ### ### 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### 69.7 69.7 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 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 2024-04-19 12:19:55 thru 2024-04-19 12:19:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000