Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-23 04:59:41 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ADZ) ADSTEAM MARINE LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADZ    Basic Next Section


Company Details for (ADZ) ADSTEAM MARINE LIMITED

Listing CodeADZ
Listing NameADSTEAM MARINE LIMITED
GICS SectorTransportation
ISIN NameADSTEAM MARINE
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ADZ4


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for ADZ .. Tuesday 3rd April 2007

ADZ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ADZ    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ADZ) ADSTEAM MARINE LIMITED
DateOpenHighLowCloseVolume
2007-05-1800000
2007-05-1700000
2007-05-1600000
2007-05-1500000
2007-05-1400000
2007-05-1100000
2007-05-1000000
2007-05-0900000
2007-05-0800000
2007-05-0700000
2007-05-0400000
2007-05-0300000
2007-05-0200000
2007-05-0100000
2007-04-3000000
2007-04-2700000
2007-04-2600000
2007-04-2400000
2007-04-2300000
2007-04-2000000
2007-04-1900000
2007-04-1800000
2007-04-1700000
2007-04-1600000
2007-04-1300000
2007-04-1200000
2007-04-1100000
2007-04-1000000
2007-04-0500000
2007-04-0400000
2007-04-032.552.552.542.54###
2007-04-022.542.542.542.549080
2007-03-302.542.592.542.59###
2007-03-292.552.562.552.5529750
2007-03-282.552.572.532.56###
2007-03-272.562.572.532.56###
2007-03-262.532.532.532.5388
2007-03-232.582.582.532.54###
2007-03-222.562.72.53######
2007-03-212.562.562.532.5361173
2007-03-202.552.552.542.55###
2007-03-192.532.542.532.53321043
2007-03-162.542.542.532.54193443
2007-03-152.532.542.522.54###
2007-03-142.522.532.522.52###
2007-03-132.522.532.522.52###
2007-03-122.532.542.522.52###
2007-03-092.532.542.532.541170047
2007-03-082.522.532.522.5369752
2007-03-072.532.532.522.53182424
2007-03-062.532.532.522.53442255
2007-03-052.532.532.522.52252974
2007-03-022.522.532.522.52###
2007-03-012.522.532.522.52407555
2007-02-282.522.532.522.52###
2007-02-272.532.532.522.52257227
2007-02-262.522.532.522.53239773
2007-02-232.522.532.522.53219355
2007-02-222.522.532.522.52###
2007-02-212.522.522.512.51###
2007-02-202.512.522.512.51###
2007-02-192.522.522.512.5194143
2007-02-162.512.522.512.51138179
2007-02-152.522.522.512.51303351
2007-02-142.512.522.512.51###
2007-02-132.512.522.52.51###
2007-02-122.512.522.52.52###
2007-02-092.512.512.52.5###
2007-02-082.52.522.52.522100546
2007-02-072.52.52.492.5335328
2007-02-062.52.52.492.49###
2007-02-052.492.52.492.49146551
2007-02-022.492.52.492.49716675
2007-02-012.492.52.492.49204646
2007-01-312.492.52.492.49###
2007-01-302.482.52.482.5###
2007-01-292.492.492.482.48###
2007-01-252.482.492.482.48###
2007-01-242.482.492.482.48###
2007-01-232.482.492.482.49199177
2007-01-222.482.492.482.493809448
2007-01-192.482.492.482.48###
2007-01-182.492.492.482.48###
2007-01-172.492.492.482.48###
2007-01-162.492.492.482.48173922
2007-01-152.482.492.482.49###
2007-01-122.482.492.482.49###
2007-01-112.482.482.482.482213626
2007-01-102.492.492.482.48###
2007-01-092.492.492.482.49309781
2007-01-082.482.492.482.48###
2007-01-052.482.492.482.492371852
2007-01-042.482.492.482.48###
2007-01-032.492.52.482.482593651
2007-01-022.52.52.492.49128186
2006-12-292.482.52.482.5###
2006-12-282.492.492.482.48140356
2006-12-272.492.492.482.4882551
2006-12-222.482.492.482.48###
2006-12-212.52.52.482.48951850
2006-12-202.482.512.482.51357841
2006-12-192.482.52.482.48229424
2006-12-182.482.492.482.49###
2006-12-152.492.492.482.48###
2006-12-142.482.52.482.49###
2006-12-132.492.52.472.49###
2006-12-122.492.52.482.48242126
2006-12-112.492.52.482.48###
2006-12-082.472.492.472.48349625
2006-12-072.482.492.472.48###
2006-12-062.452.492.452.48###
2006-12-05###############
2006-12-04###############
2006-12-01############237058
2006-11-30############157551
2006-11-29############230955
2006-11-28############387824
2006-11-27############72427
2006-11-24###############
2006-11-23###############
2006-11-22############314851
2006-11-21######2.29######
2006-11-20############258087
2006-11-17###############
2006-11-16###############
2006-11-15############111374
2006-11-14############255876
2006-11-13############154872
2006-11-10###############
2006-11-09############187454
2006-11-08###############
2006-11-07###############
2006-11-06############28579
2006-11-03############177687
2006-11-02###############
2006-11-01###############
2006-10-31###############
2006-10-30###############
2006-10-27############79180
2006-10-26############96783
2006-10-25############48641
2006-10-24############640882
2006-10-23###############
2006-10-20###############
2006-10-19###############
2006-10-18###############
2006-10-17############1718887
2006-10-16###############
2006-10-13###############
2006-10-12############392789
2006-10-11###############
2006-10-10###############
2006-10-09###############
2006-10-06###############
2006-10-05############341779
2006-10-04############544376
2006-10-03###2.4###2.4241579
2006-10-02###2.46#########
2006-09-292.29###2.29###207125
2006-09-282.272.292.272.28###
2006-09-272.272.282.262.27###
2006-09-262.282.282.262.26###
2006-09-25######2.29######
2006-09-222.29###2.29###1301541
2006-09-21######2.27######
2006-09-202.242.282.222.26###
2006-09-192.242.242.222.23###
2006-09-182.252.262.222.23372280
2006-09-152.242.262.212.26550228
2006-09-142.232.292.232.29###
2006-09-132.212.242.22.24221771
2006-09-122.242.242.22.21###
2006-09-112.212.232.22.2179555
2006-09-082.252.282.212.21###
2006-09-072.29###2.292.29###
2006-09-06######2.242.291831079
2006-09-052.29###2.28######
2006-09-042.22###2.222.293566726
2006-09-012.22.27###2.25053887
2006-08-312.522.542.522.54686275
2006-08-302.542.542.522.52###
2006-08-292.532.552.532.53###
2006-08-282.542.552.532.53###
2006-08-252.542.542.532.54###
2006-08-242.542.552.542.54442886
2006-08-232.542.552.542.55320648
2006-08-222.542.552.542.5467476
2006-08-212.542.552.542.55100583
2006-08-182.542.552.542.54###
2006-08-172.552.552.542.55256756
2006-08-162.542.552.542.54###
2006-08-152.542.542.542.54200049
2006-08-142.542.552.542.55212580
2006-08-112.542.542.542.54204844
2006-08-102.542.552.542.54###
2006-08-092.552.562.542.541807944
2006-08-082.552.562.552.56###
2006-08-072.552.552.552.55###
2006-08-042.552.562.552.55###
2006-08-032.552.562.552.562889628
2006-08-022.552.562.552.55642227
2006-08-012.542.562.542.554030547
2006-07-312.542.552.542.54###
2006-07-282.542.552.542.55256782
2006-07-272.542.562.542.55267326
2006-07-262.542.552.542.54###
2006-07-252.552.562.542.55###
2006-07-242.562.572.552.561404747
2006-07-212.562.582.562.572600880
2006-07-202.562.582.562.58###
2006-07-192.572.582.562.562551858
2006-07-182.572.582.572.571012529
2006-07-172.562.572.562.57###
2006-07-142.572.582.562.573238959
2006-07-132.572.582.562.57###
2006-07-122.582.592.572.57###
2006-07-112.582.592.582.58449027
2006-07-102.582.592.582.58917380
2006-07-072.582.592.582.58470753
2006-07-062.582.592.582.58831881
2006-07-052.572.592.572.592896648
2006-07-042.572.582.562.57###
2006-07-032.58###2.542.5715155488
2006-06-30###############
2006-06-2922######290184
2006-06-28###############
2006-06-27############645284
2006-06-26############301228
2006-06-23###############
2006-06-22######1.8851.955296557
2006-06-21######1.885######
2006-06-201.881.9251.881.925###
2006-06-19######1.88###356888
2006-06-16###############
2006-06-15######1.88######
2006-06-14###1.9451.875######
2006-06-13######1.86###317849
2006-06-09###############
2006-06-08############711875
2006-06-07############1134354
2006-06-06###############
2006-06-05###21.9551.9551557246
2006-06-02############592544
2006-06-01###1.9751.86###775253
2006-05-311.87###1.85######
2006-05-30######1.871.871222424
2006-05-291.87###1.87######
2006-05-261.871.88######159883
2006-05-251.871.89###1.87###
2006-05-241.87###1.861.875###
2006-05-231.885###1.871.87847158
2006-05-221.88###1.871.885360658
2006-05-19###1.9551.88######
2006-05-18######1.881.89431571
2006-05-17###1.9451.925######
2006-05-16###1.945#########
2006-05-15###############
2006-05-121.985###1.9852###
2006-05-112#########325525
2006-05-102###1.9752###
2006-05-09############463779
2006-05-08######1.975###429828
2006-05-05######1.945###367447
2006-05-04############597686
2006-05-03######1.955######
2006-05-02######1.975######
2006-05-01######2###467676
2006-04-28###############
2006-04-272######2685287
2006-04-26######2###802940
2006-04-24######2###504378
2006-04-21###############
2006-04-20###############
2006-04-19###############
2006-04-18###############
2006-04-13###############
2006-04-11############1251277
2006-04-10############819559
2006-04-07###############
2006-04-06###############
2006-04-05###############
2006-04-04###############
2006-04-03###############
2006-03-312.212.24######717156
2006-03-30###2.27###2.271290628
2006-03-292.22.2#########
2006-03-28###2.25###2.211250671
2006-03-27############716920
2006-03-24###############
2006-03-23############388544
2006-03-22###############
2006-03-21###############
2006-03-20###############
2006-03-17###############
2006-03-16############1368883
2006-03-15############549121
2006-03-14############540942
2006-03-13###############
2006-03-10############893180
2006-03-09######1.955###328240
2006-03-08###1.985######227852
2006-03-07############729171
2006-03-06######2###628872
2006-03-03######1.985###746981
2006-03-02###############
2006-03-01############1882845
2006-02-28#########21178426
2006-02-27############680553
2006-02-24###1.985#########
2006-02-23221.75######
2006-02-22#########2373447
2006-02-21############1344451
2006-02-2022###2###
2006-02-171.9852###21391179
2006-02-16#########1.985###
2006-02-15###############
2006-02-14######2######
2006-02-13######2######
2006-02-10######2######
2006-02-092#########246542
2006-02-082#########1918028
2006-02-07######1.985###1138726
2006-02-061.985###1.985######
2006-02-03###2######332959
2006-02-02###2######1592858
2006-02-01######1.88######
2006-01-311.87###1.8551.875###
2006-01-30######1.8551.875307745
2006-01-27############742327
2006-01-25############366548
2006-01-241.88###1.88###175153
2006-01-231.891.891.861.87###
2006-01-201.885###1.8851.885###
2006-01-191.885###1.885######
2006-01-181.89###1.881.885###
2006-01-171.885###1.88###2687384
2006-01-161.8751.891.8751.88928050
2006-01-131.871.88###1.875541244
2006-01-121.8751.891.871.87###
2006-01-111.875###1.8751.875284089
2006-01-10###1.9251.88######
2006-01-091.89###1.871.88190081
2006-01-061.87###1.871.89###
2006-01-051.87######1.89127755
2006-01-041.871.881.86###143740
2006-01-031.87###1.861.87139143
2005-12-301.875###1.861.86###
2005-12-29#########1.875###
2005-12-281.88###1.88######
2005-12-271.88###1.8751.89###
2005-12-231.88###1.8751.89###
2005-12-221.881.881.855######
2005-12-211.861.891.861.88499979
2005-12-20###1.871.841.86488820
2005-12-191.871.9251.871.87123659
2005-12-16######1.87###103878
2005-12-15###############
2005-12-141.87###1.871.89119540
2005-12-131.8851.8851.85######
2005-12-12######1.875######
2005-12-091.86###1.85######
2005-12-081.8751.891.861.875482023
2005-12-071.88###1.861.875###
2005-12-061.8451.861.811.8451287583
2005-12-051.82###1.821.85###
2005-12-021.871.871.8251.86###
2005-12-011.85###1.851.871094178
2005-11-301.89###1.885######
2005-11-291.89######1.89###
2005-11-281.875###1.861.89###
2005-11-251.881.88###1.87###
2005-11-241.87###1.86######
2005-11-231.89###1.861.87###
2005-11-22######1.86######
2005-11-21############67429
2005-11-181.875###1.875###165541
2005-11-17######1.851.875###
2005-11-16######1.88###508158
2005-11-151.855###1.845###336958
2005-11-141.841.871.831.86251945
2005-11-111.861.8751.791.845375087
2005-11-101.821.861.791.86###
2005-11-091.81.851.7851.85561488
2005-11-08###1.791.6551.791671120
2005-11-07######1.655###596080
2005-11-041.675###1.655###659523
2005-11-03###1.6751.6551.675###
2005-11-02###1.7######452471
2005-11-011.71.72######190055
2005-10-311.71.7#########
2005-10-281.71.7#########
2005-10-271.761.761.71.7###
2005-10-261.781.79###1.76610372
2005-10-251.71.771.71.7451047382
2005-10-24#########1.685###
2005-10-211.6851.6851.655######
2005-10-20###############
2005-10-19###############
2005-10-18######1.6551.655187175
2005-10-17###1.7######193680
2005-10-14###############
2005-10-13############1426381
2005-10-12######1.645######
2005-10-11#########1.655###
2005-10-101.721.761.711.725666851
2005-10-07###1.731.71.73253221
2005-10-061.73###1.721.7251051121
2005-10-05###1.771.751.7551224579
2005-10-041.761.781.745###988351
2005-10-031.775######1.77###
2005-09-301.7851.81.76###375944
2005-09-291.771.81.751.785###
2005-09-281.8###1.781.78###
2005-09-271.791.81.79###290655
2005-09-261.821.831.791.8###
2005-09-231.821.841.791.79355655
2005-09-22###1.821.7851.8236247
2005-09-211.791.821.751.82###
2005-09-201.791.821.785######
2005-09-19###1.811.711.8###
2005-09-161.821.8251.785###1652522
2005-09-15###1.851.811.832526274
2005-09-141.831.8551.82######
2005-09-13###1.86###1.86###
2005-09-121.81.82###1.81157974
2005-09-091.821.8251.81.8###
2005-09-081.821.84###1.84###
2005-09-071.81.831.7851.83###
2005-09-061.82###1.781.78###
2005-09-051.8251.841.751.81272142
2005-09-021.861.861.82###1717326
2005-09-01###1.881.851.88536276
2005-08-311.821.851.81.845648453
2005-08-30###1.861.821.845###
2005-08-291.771.861.72###839974
2005-08-26######1.711.8###
2005-08-25######1.8451.86###
2005-08-24############1186521
2005-08-23############182457
2005-08-22############115178
2005-08-19############80480
2005-08-18###############
2005-08-17############296574
2005-08-16############211141
2005-08-15###############
2005-08-12###############
2005-08-11###############
2005-08-10######2###822772
2005-08-09######1.975###656821
2005-08-08###############
2005-08-05#########1.975888854
2005-08-042############
2005-08-03###############
2005-08-02############425043
2005-08-01############254725
2005-07-29############170648
2005-07-28############583221
2005-07-27###############
2005-07-26############1112140
2005-07-25###############
2005-07-22######2######
2005-07-21#########2173773
2005-07-20###1.985#########
2005-07-19###1.985#########
2005-07-18######1.9451.945###
2005-07-15###############
2005-07-14############112052
2005-07-13############261573
2005-07-12###############
2005-07-11############120176
2005-07-08###1.955#########
2005-07-07###############
2005-07-06############440281
2005-07-05######1.925###228440
2005-07-0422######664623
2005-07-01###2###2###
2005-06-302###1.9752292677
2005-06-292######2###
2005-06-28###2###2###
2005-06-27######1.9752396352
2005-06-24######1.94521680627
2005-06-23######22###
2005-06-22###############
2005-06-21###############
2005-06-202############
2005-06-17######1.975###253874
2005-06-162#########1237456
2005-06-1522######433587
2005-06-14#########2564080
2005-06-10#########2229522
2005-06-09###############
2005-06-08######1.975######
2005-06-07######2######
2005-06-062############
2005-06-032######2###
2005-06-02######1.985######
2005-06-011.9752###2###
2005-05-31######1.925###696159
2005-05-301.925###1.925###677947
2005-05-27######1.885###878776
2005-05-26#########2###
2005-05-25###############
2005-05-24###1.945######326979
2005-05-231.881.9451.88######
2005-05-201.8851.8851.851.87111020
2005-05-191.87###1.851.885###
2005-05-181.821.861.821.862184640
2005-05-171.81.84###1.82489053
2005-05-161.811.8251.771.8171355
2005-05-131.7751.8851.7751.84###
2005-05-121.785###1.781.79106878
2005-05-111.7851.791.771.79117955
2005-05-101.77######1.785697856
2005-05-091.781.781.761.77787920
2005-05-061.775###1.751.775###
2005-05-051.761.81.731.75###
2005-05-041.751.7751.71.771783448
2005-05-031.821.821.761.76###
2005-05-021.851.85###1.8219958
2005-04-291.831.85###1.85###
2005-04-28###1.841.8######
2005-04-271.8251.851.8251.84327253
2005-04-261.861.871.81.825###
2005-04-221.841.86###1.86###
2005-04-21###1.851.81.83###
2005-04-201.871.87######1134324
2005-04-191.81.851.781.85433872
2005-04-181.81.841.781.8###
2005-04-15###1.8851.771.855546323
2005-04-14######1.871.875477222
2005-04-13######1.875######
2005-04-121.831.8851.8251.885###
2005-04-111.8751.881.8251.83###
2005-04-081.885###1.881.88###
2005-04-071.8###1.81.88###
2005-04-061.841.8751.831.85###
2005-04-051.771.871.771.825640479
2005-04-041.731.78###1.77319048
2005-04-011.81.81.741.75603525
2005-03-311.781.821.751.8489124
2005-03-301.751.81.751.8545077
2005-03-291.821.84###1.75###
2005-03-241.81.841.81.82119886
2005-03-231.851.871.81.84653771
2005-03-22######1.821.82482020
2005-03-21###2#########
2005-03-18###############
2005-03-17######1.84######
2005-03-161.86###1.841.89###
2005-03-151.831.871.821.86###
2005-03-141.89###1.851.87182878
2005-03-111.83###1.831.89###
2005-03-101.81.821.81.82###
2005-03-091.81.81.761.8###
2005-03-081.791.821.771.8677744
2005-03-071.771.791.761.79###
2005-03-041.751.771.751.76289843
2005-03-031.781.821.721.75813255
2005-03-021.771.791.721.79###
2005-03-011.771.791.761.772518844
2005-02-281.751.791.711.791070320
2005-02-25###1.72###1.72###
2005-02-241.56###1.56######
2005-02-231.561.561.551.55###
2005-02-221.551.561.551.55137641
2005-02-211.561.571.561.56###
2005-02-181.591.591.561.56###
2005-02-17######1.581.59###
2005-02-161.57###1.57###768954
2005-02-151.551.581.551.56###
2005-02-141.591.591.551.55###
2005-02-11######1.57######
2005-02-101.58###1.581.58###
2005-02-091.581.591.571.58464348
2005-02-081.551.581.551.57###
2005-02-071.531.551.531.55365584
2005-02-041.541.571.521.54###
2005-02-031.581.581.521.54###
2005-02-021.581.591.551.58594177
2005-02-011.551.581.551.57###
2005-01-311.531.551.531.54###
2005-01-281.511.541.51.53###
2005-01-271.541.541.471.54###
2005-01-251.561.571.521.55577127
2005-01-241.521.571.51.55###
2005-01-211.491.521.481.5###
2005-01-201.491.511.491.49###
2005-01-191.521.561.491.49439955
2005-01-181.571.571.531.53###
2005-01-171.571.571.551.571012927
2005-01-141.58###1.551.56###
2005-01-131.59###1.581.58187652
2005-01-121.58###1.571.58177645
2005-01-111.59###1.58###185156
2005-01-10######1.591.59###
2005-01-071.59###1.59######
2005-01-06######1.591.59168070
2005-01-05######1.59######
2005-01-041.59###1.58###53789
2004-12-311.59###1.591.59###


     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 2018-02-23 04:59:41 thru 2018-02-23 04:59:41 GMT for 0 secs.
Page length category 2 - Current - 0, 00000