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 Fri 26-Mar-06 03:42:59 AM AEDT

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

(ADZ) ADSTEAM MARINE LIMITED Daily Prices Page 13...

     Prev Section TOC    Company Info for ADZ    Limits Next Section


Company Details for (ADZ) ADSTEAM MARINE LIMITED

Listing Code ADZ
Listing Name ADSTEAM MARINE LIMITED
GICS Sector Transportation
ISIN Name ADSTEAM MARINE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADZ4


Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for ADZ .. Tuesday 3rd April 2007

ADZ 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 ### 46 0.0
MAX ### 15,155,488 98.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

150 Days for (ADZ) ADSTEAM MARINE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Apr-12 Wed ### ### ### ### ### ### 0.0
2000-Apr-11 Tue ### ### ### ### 45.9 45.9 0.0
2000-Apr-07 Fri 2.2 2.2 ### 2.2 66.3 66.3 0.2
2000-Apr-06 Thu 2.2 2.2 ### 2.2 144,483 ### 58.3 58.3 0.2
2000-Apr-05 Wed ### 2.29 ### 2.2 197,224 225,821 95.9 95.9 0.2
2000-Apr-04 Tue ### ### ### ### 79.6 79.6 0.0
2000-Apr-03 Mon ### ### ### ### 24,120 0 ### ### 0.0
2000-Mar-31 Fri ### ### ### ### 69.6 69.6 0.0
2000-Mar-30 Thu ### ### ### ### 338,140 0 ### ### 0.0
2000-Mar-29 Wed ### ### ### ### 30,923 0 ### ### 0.0
2000-Mar-28 Tue ### ### ### ### 34,629 0 66.7 66.7 0.0
2000-Mar-24 Fri 2 ### ### ### ### ### 0.0
2000-Mar-23 Thu ### ### 2 2 ### ### 0.1
2000-Mar-22 Wed ### ### ### ### 42,574 0 ### ### 0.0
2000-Mar-21 Tue 2 ### 2 ### 128,652 128,652 ### ### 0.0
2000-Mar-20 Mon ### 2 ### ### 111,074 111,074 75.1 75.1 0.0
2000-Mar-17 Fri ### ### ### ### 109,724 0 77.0 77.0 0.0
2000-Mar-16 Thu ### ### 1.89 ### 624,629 590,274 ### ### 0.0
2000-Mar-15 Wed ### ### 1.87 ### 69.2 69.2 0.0
2000-Mar-14 Tue ### ### ### ### 29.6 29.6 0.0
2000-Mar-13 Mon ### ### ### ### 82,929 0 78.1 78.1 0.0
2000-Mar-10 Fri ### ### ### ### 162,748 0 ### ### 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-08 Wed ### ### ### ### 51,289 0 ### ### 0.0
2000-Mar-07 Tue ### ### ### ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 716,754 0 ### ### 0.0
2000-Mar-03 Fri ### ### ### ### 1.2 1.2 0.0
2000-Mar-02 Thu ### ### ### ### ### ### 0.0
2000-Mar-01 Wed ### ### ### ### 15.1 15.1 0.0
2000-Feb-29 Tue ### 2.2 ### ### 210,246 231,270 77.1 77.1 0.0
2000-Feb-25 Fri ### ### ### ### 118,455 0 39.4 39.4 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed 2 2 ### 2 99,185 99,185 ### ### 0.1
2000-Feb-22 Tue 2 2 ### 2 72.4 72.4 0.1
2000-Feb-21 Mon 2.042 2.042 2 2 60,870 ### ### ### 0.1
2000-Feb-18 Fri ### ### ### ### 33,889 0 20.8 20.8 0.0
2000-Feb-17 Thu 2.2 2.2 ### ### ### ### 0.0
2000-Feb-16 Wed 2.2 2.21 2.2 2.2 ### ### 0.2
2000-Feb-15 Tue 2.21 2.22 2.2 2.2 ### ### 0.2
2000-Feb-14 Mon 2.2 2.2 2.2 2.2 68.1 68.1 0.2
2000-Feb-11 Fri 2.21 2.25 2.2 2.2 76,189 169,520 34.2 34.2 0.2
2000-Feb-10 Thu 2.26 2.26 2.21 2.21 29,185 65,228 20.3 20.3 0.2
2000-Feb-09 Wed 2.26 2.28 2.21 2.27 47,925 ### 68.9 68.9 0.2
2000-Feb-08 Tue 2.29 2.29 2.26 2.26 21,826 49,654 34.7 34.7 ###
2000-Feb-07 Mon 2.26 2.26 2.25 2.25 ### ### ###
2000-Feb-04 Fri 2.24 ### 2.24 2.25 69.0 69.0 ###
2000-Feb-03 Thu 2.23 2.25 2.22 2.25 19,574 43,747 76.4 76.4 ###
2000-Feb-02 Wed 2.25 2.25 2.23 2.23 34.6 34.6 ###
2000-Feb-01 Tue 2.244 2.25 2.22 2.25 69,347 ### ### ### ###
2000-Jan-31 Mon ### ### 2.25 2.25 18.3 18.3 ###
2000-Jan-28 Fri 2.28 2.28 2.25 2.25 269,429 610,256 ### ### ###
2000-Jan-27 Thu 2.25 ### 2.25 2.28 73.8 73.8 0.2
2000-Jan-25 Tue 2.25 2.28 2.25 2.28 75.3 75.3 0.2
2000-Jan-24 Mon 2.27 2.27 2.25 2.25 9,021 20,387 33.6 33.6 ###
2000-Jan-21 Fri ### ### ### ### 69.5 69.5 0.0
2000-Jan-20 Thu 2.25 ### 2.25 ### 78.9 78.9 0.0
2000-Jan-19 Wed 2.24 2.25 2.23 2.25 ### ### ###
2000-Jan-18 Tue ### 2.23 ### 2.22 ### ### 0.2
2000-Jan-17 Mon 2.24 2.25 2.2 2.2 118,857 264,456 ### ### 0.2
2000-Jan-14 Fri 2.24 2.26 2.23 2.23 31.9 31.9 ###
2000-Jan-13 Thu 2.22 2.26 2.22 2.25 34,980 78,355 78.7 78.7 ###
2000-Jan-12 Wed 2.21 2.25 2.2 2.21 88,056 195,924 68.7 68.7 0.2
2000-Jan-11 Tue 2.26 2.26 2.21 2.23 35.5 35.5 ###
2000-Jan-10 Mon 2.28 2.29 2.26 2.26 1,057,050 2,404,788 28.2 28.2 ###
2000-Jan-07 Fri ### ### 2.27 2.28 ### ### 0.2
2000-Jan-06 Thu ### ### ### ### 82,425 0 ### ### 0.0
2000-Jan-05 Wed ### ### 2.29 ### 79.6 79.6 0.0
2000-Jan-04 Tue ### ### ### ### 70.4 70.4 0.0
1999-Dec-31 Fri ### ### ### ### ### ### 0.0
1999-Dec-30 Thu ### ### ### ### ### ### 0.0
1999-Dec-29 Wed ### ### ### ### 27.8 27.8 0.0
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu ### ### ### ### ### ### 0.0
1999-Dec-22 Wed ### ### ### ### 46,686 0 ### ### 0.0
1999-Dec-21 Tue ### ### ### ### 23.7 23.7 0.0
1999-Dec-20 Mon ### ### ### ### 34,140 0 68.3 68.3 0.0
1999-Dec-17 Fri ### ### ### ### 16.1 16.1 0.0
1999-Dec-16 Thu ### 2.4 ### ### 90,285 108,342 ### ### 0.0
1999-Dec-15 Wed ### 2.4 ### 2.4 86.4 86.4 ###
1999-Dec-14 Tue ### ### ### ### 31.0 31.0 0.0
1999-Dec-13 Mon ### ### 2.28 ### 36.1 36.1 0.0
1999-Dec-10 Fri 2.4 2.4 ### ### 559,276 ### 20.4 20.4 0.0
1999-Dec-09 Thu 2.4 2.42 ### ### 78,747 95,283 31.3 31.3 0.0
1999-Dec-08 Wed 2.42 2.43 2.41 2.42 67.8 67.8 0.2
1999-Dec-07 Tue 2.41 2.42 2.41 2.41 429,550 ### ### ### 0.2
1999-Dec-06 Mon 2.45 2.45 2.41 2.41 ### ### 0.2
1999-Dec-03 Fri 2.45 2.45 2.44 2.45 50,755 ### ### ### 0.2
1999-Dec-02 Thu 2.45 2.45 2.41 2.43 27.4 27.4 ###
1999-Dec-01 Wed 2.5 2.5 2.45 2.45 15.7 15.7 0.2
1999-Nov-30 Tue 2.45 2.5 2.45 2.5 140,141 346,848 ### ### 0.2
1999-Nov-29 Mon 2.5 2.5 2.45 2.45 ### ### 0.2
1999-Nov-26 Fri 2.5 2.5 2.45 2.45 88,726 ### 17.2 17.2 0.2
1999-Nov-25 Thu 2.5 2.55 2.5 2.5 ### ### 0.2
1999-Nov-24 Wed 2.47 2.54 2.47 2.5 ### ### 0.2
1999-Nov-23 Tue 2.45 2.52 2.45 2.5 83.4 83.4 0.2
1999-Nov-22 Mon 2.42 2.45 2.4 2.45 79.3 79.3 0.2
1999-Nov-19 Fri 2.45 2.45 2.4 2.4 ### ### ###
1999-Nov-18 Thu 2.44 2.44 2.4 2.4 155,027 ### 19.0 19.0 ###
1999-Nov-17 Wed 2.45 2.49 2.45 2.45 ### ### 0.2
1999-Nov-16 Tue 2.45 2.45 2.42 2.45 ### ### 0.2
1999-Nov-15 Mon 2.5 2.5 2.45 2.45 49,721 123,059 ### ### 0.2
1999-Nov-12 Fri 2.5 2.52 2.5 2.52 ### ### ###
1999-Nov-11 Thu 2.42 2.5 2.42 2.46 71.3 71.3 0.2
1999-Nov-10 Wed 2.5 2.5 2.42 2.42 10.1 10.1 0.2
1999-Nov-09 Tue 2.52 2.52 2.52 2.52 69.2 69.2 ###
1999-Nov-08 Mon 2.51 2.52 2.5 2.52 ### ### ###
1999-Nov-05 Fri 2.52 2.53 2.5 2.5 ### ### 0.2
1999-Nov-04 Thu ### ### 2.54 2.54 ### ### ###
1999-Nov-03 Wed 2.55 ### 2.5 2.5 48,873 ### 18.1 18.1 0.2
1999-Nov-02 Tue 2.5 2.5 2.5 2.5 70.8 70.8 0.2
1999-Nov-01 Mon 2.55 2.55 2.4 2.4 4.0 4.0 ###
1999-Oct-29 Fri 2.55 ### 2.52 2.52 268,776 338,657 ### ### ###
1999-Oct-28 Thu 2.49 2.52 2.45 2.52 81,320 202,080 ### ### ###
1999-Oct-27 Wed 2.49 2.49 2.48 2.49 28,125 ### 71.7 71.7 0.2
1999-Oct-26 Tue 2.49 2.5 2.48 2.49 107,658 ### ### ### 0.2
1999-Oct-25 Mon 2.5 2.5 2.48 2.5 77,870 ### ### ### 0.2
1999-Oct-22 Fri 2.49 2.49 2.45 2.45 253,141 625,258 ### ### 0.2
1999-Oct-21 Thu 2.5 2.52 2.49 2.49 35.7 35.7 0.2
1999-Oct-20 Wed 2.5 2.5 2.49 2.5 64.0 64.0 0.2
1999-Oct-19 Tue 2.49 2.52 2.47 2.47 ### ### ###
1999-Oct-18 Mon 2.48 2.5 2.48 2.49 75,227 ### 82.7 82.7 0.2
1999-Oct-15 Fri 2.52 2.52 2.48 2.48 ### ### 0.2
1999-Oct-14 Thu ### 2.53 2.49 2.52 ### ### ###
1999-Oct-13 Wed 2.55 2.56 2.52 2.52 ### ### ###
1999-Oct-12 Tue 2.56 2.56 2.55 2.55 187,473 ### 26.4 26.4 0.2
1999-Oct-11 Mon 2.55 2.57 2.55 2.56 71.3 71.3 0.2
1999-Oct-08 Fri 2.58 ### 2.55 2.55 16,047 20,459 ### ### 0.2
1999-Oct-07 Thu ### ### 2.57 2.57 23.8 23.8 ###
1999-Oct-06 Wed ### ### 2.57 ### 23,744 ### ### ### 0.0
1999-Oct-05 Tue ### ### 2.58 2.58 ### ### 0.2
1999-Oct-04 Mon ### ### ### ### 22.5 22.5 0.0
1999-Oct-01 Fri 2.55 ### 2.55 ### 66,440 ### ### ### 0.0
1999-Sep-30 Thu 2.56 2.56 2.53 2.55 ### ### 0.2
1999-Sep-29 Wed ### ### ### ### 750 0 ### ### 0.0
1999-Sep-28 Tue ### ### 2.55 ### 22,220 ### ### ### 0.0
1999-Sep-27 Mon ### ### 2.58 ### 142,771 184,174 15.3 15.3 0.0
1999-Sep-24 Fri ### ### ### ### ### ### 0.0
1999-Sep-23 Thu ### ### 2.58 ### ### ### 0.0
1999-Sep-22 Wed 2.585 ### 2.58 ### 13,380 ### ### ### 0.0
1999-Sep-21 Tue 2.58 2.59 2.56 2.59 60,670 156,225 ### ### 0.2
1999-Sep-20 Mon 2.58 2.58 2.56 2.56 12,048 ### 34.8 34.8 0.2
1999-Sep-17 Fri ### ### 2.58 2.59 32.6 32.6 0.2
1999-Sep-16 Thu 2.58 ### 2.58 2.58 76.5 76.5 0.2
1999-Sep-15 Wed 2.58 ### 2.56 ### 81.3 81.3 0.0
1999-Sep-14 Tue ### ### 2.58 2.58 63,459 ### 29.5 29.5 0.2
1999-Sep-13 Mon ### ### ### ### 74.1 74.1 0.0
1999-Sep-10 Fri ### ### 2.58 ### 70.5 70.5 0.0
1999-Sep-09 Thu ### ### ### ### 51,848 0 67.2 67.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2026-03-06 03:42:59 thru 2026-03-06 03:42:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000