Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Mar-16 08:06:30 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 3...

     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 .. Friday 13th 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
2006-Mar-08 Wed ### 1.985 ### ### 227,852 226,143 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 729,171 0 15.7 15.7 0.0
2006-Mar-06 Mon ### ### 2 ### 628,872 628,872 32.2 32.2 0.0
2006-Mar-03 Fri ### ### 1.985 ### 746,981 741,378 ### ### 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 1,882,845 0 42.3 42.3 0.0
2006-Feb-28 Tue ### ### ### 2 1,178,426 0 ### ### 0.1
2006-Feb-27 Mon ### ### ### ### 680,553 0 88.3 88.3 0.0
2006-Feb-24 Fri ### 1.985 ### ### ### ### 0.0
2006-Feb-23 Thu 2 2 1.75 ### 12.2 12.2 0.0
2006-Feb-22 Wed ### ### ### 2 373,447 0 28.9 28.9 0.1
2006-Feb-21 Tue ### ### ### ### 1,344,451 0 77.8 77.8 0.0
2006-Feb-20 Mon 2 2 ### 2 ### ### 0.1
2006-Feb-17 Fri 1.985 2 ### 2 1,391,179 1,391,179 ### ### 0.1
2006-Feb-16 Thu ### ### ### 1.985 ### ### ###
2006-Feb-15 Wed ### ### ### ### 18.1 18.1 0.0
2006-Feb-14 Tue ### ### 2 ### ### ### 0.0
2006-Feb-13 Mon ### ### 2 ### 84.0 84.0 0.0
2006-Feb-10 Fri ### ### 2 ### 30.6 30.6 0.0
2006-Feb-09 Thu 2 ### ### ### 246,542 0 ### ### 0.0
2006-Feb-08 Wed 2 ### ### ### 1,918,028 0 ### ### 0.0
2006-Feb-07 Tue ### ### 1.985 ### 1,138,726 1,130,185 76.2 76.2 0.0
2006-Feb-06 Mon 1.985 ### 1.985 ### 86.0 86.0 0.0
2006-Feb-03 Fri ### 2 ### ### 332,959 332,959 30.7 30.7 0.0
2006-Feb-02 Thu ### 2 ### ### 1,592,858 1,592,858 ### ### 0.0
2006-Feb-01 Wed ### ### 1.88 ### ### ### 0.0
2006-Jan-31 Tue 1.87 ### 1.855 1.875 69.2 69.2 ###
2006-Jan-30 Mon ### ### 1.855 1.875 307,745 ### ### ### ###
2006-Jan-27 Fri ### ### ### ### 742,327 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 366,548 0 ### ### 0.0
2006-Jan-24 Tue 1.88 ### 1.88 ### 175,153 164,643 ### ### 0.0
2006-Jan-23 Mon 1.89 1.89 1.86 1.87 24.3 24.3 ###
2006-Jan-20 Fri 1.885 ### 1.885 1.885 ### ### 0.1
2006-Jan-19 Thu 1.885 ### 1.885 ### 69.0 69.0 0.0
2006-Jan-18 Wed 1.89 ### 1.88 1.885 49.2 49.2 0.1
2006-Jan-17 Tue 1.885 ### 1.88 ### 2,687,384 2,526,140 ### ### 0.0
2006-Jan-16 Mon 1.875 1.89 1.875 1.88 928,050 1,747,054 ### ### 0.1
2006-Jan-13 Fri 1.87 1.88 ### 1.875 541,244 ### ### ### ###
2006-Jan-12 Thu 1.875 1.89 1.87 1.87 ### ### ###
2006-Jan-11 Wed 1.875 ### 1.875 1.875 284,089 ### ### ### ###
2006-Jan-10 Tue ### 1.925 1.88 ### ### ### 0.0
2006-Jan-09 Mon 1.89 ### 1.87 1.88 190,081 177,725 26.7 26.7 0.1
2006-Jan-06 Fri 1.87 ### 1.87 1.89 79.3 79.3 ###
2006-Jan-05 Thu 1.87 ### ### 1.89 127,755 0 81.0 81.0 ###
2006-Jan-04 Wed 1.87 1.88 1.86 ### 143,740 ### 29.7 29.7 0.0
2006-Jan-03 Tue 1.87 ### 1.86 1.87 139,143 ### 64.3 64.3 ###
2005-Dec-30 Fri 1.875 ### 1.86 1.86 ### ### 0.1
2005-Dec-29 Thu ### ### ### 1.875 ### ### ###
2005-Dec-28 Wed 1.88 ### 1.88 ### ### ### 0.0
2005-Dec-27 Tue 1.88 ### 1.875 1.89 ### ### ###
2005-Dec-23 Fri 1.88 ### 1.875 1.89 ### ### ###
2005-Dec-22 Thu 1.88 1.88 1.855 ### 23.2 23.2 0.0
2005-Dec-21 Wed 1.86 1.89 1.86 1.88 499,979 ### ### ### 0.1
2005-Dec-20 Tue ### 1.87 1.84 1.86 488,820 ### 33.2 33.2 0.1
2005-Dec-19 Mon 1.87 1.925 1.87 1.87 123,659 234,642 ### ### ###
2005-Dec-16 Fri ### ### 1.87 ### 103,878 97,125 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 20.3 20.3 0.0
2005-Dec-14 Wed 1.87 ### 1.87 1.89 119,540 ### 79.0 79.0 ###
2005-Dec-13 Tue 1.885 1.885 1.85 ### 29.9 29.9 0.0
2005-Dec-12 Mon ### ### 1.875 ### 70.6 70.6 0.0
2005-Dec-09 Fri 1.86 ### 1.85 ### ### ### 0.0
2005-Dec-08 Thu 1.875 1.89 1.86 1.875 482,023 ### ### ### ###
2005-Dec-07 Wed 1.88 ### 1.86 1.875 ### ### ###
2005-Dec-06 Tue 1.845 1.86 1.81 1.845 1,287,583 ### ### ### ###
2005-Dec-05 Mon 1.82 ### 1.82 1.85 84.9 84.9 0.1
2005-Dec-02 Fri 1.87 1.87 1.825 1.86 28.5 28.5 0.1
2005-Dec-01 Thu 1.85 ### 1.85 1.87 1,094,178 ### ### ### ###
2005-Nov-30 Wed 1.89 ### 1.885 ### ### ### 0.0
2005-Nov-29 Tue 1.89 ### ### 1.89 ### ### ###
2005-Nov-28 Mon 1.875 ### 1.86 1.89 71.3 71.3 ###
2005-Nov-25 Fri 1.88 1.88 ### 1.87 29.2 29.2 ###
2005-Nov-24 Thu 1.87 ### 1.86 ### 86.0 86.0 0.0
2005-Nov-23 Wed 1.89 ### 1.86 1.87 22.8 22.8 ###
2005-Nov-22 Tue ### ### 1.86 ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 67,429 0 ### ### 0.0
2005-Nov-18 Fri 1.875 ### 1.875 ### 165,541 ### 88.4 88.4 0.0
2005-Nov-17 Thu ### ### 1.85 1.875 ### ### ###
2005-Nov-16 Wed ### ### 1.88 ### 508,158 ### ### ### 0.0
2005-Nov-15 Tue 1.855 ### 1.845 ### 336,958 310,843 ### ### 0.0
2005-Nov-14 Mon 1.84 1.87 1.83 1.86 251,945 ### ### ### 0.1
2005-Nov-11 Fri 1.86 1.875 1.79 1.845 375,087 687,346 ### ### ###
2005-Nov-10 Thu 1.82 1.86 1.79 1.86 ### ### 0.1
2005-Nov-09 Wed 1.8 1.85 1.785 1.85 561,488 ### ### ### 0.1
2005-Nov-08 Tue ### 1.79 1.655 1.79 1,671,120 ### ### ### 0.1
2005-Nov-07 Mon ### ### 1.655 ### 596,080 493,256 73.5 73.5 0.0
2005-Nov-04 Fri 1.675 ### 1.655 ### 659,523 545,755 ### ### 0.0
2005-Nov-03 Thu ### 1.675 1.655 1.675 ### ### ###
2005-Nov-02 Wed ### 1.7 ### ### 452,471 ### 20.0 20.0 0.0
2005-Nov-01 Tue 1.7 1.72 ### ### 190,055 163,447 ### ### 0.0
2005-Oct-31 Mon 1.7 1.7 ### ### ### ### 0.0
2005-Oct-28 Fri 1.7 1.7 ### ### 23.7 23.7 0.0
2005-Oct-27 Thu 1.76 1.76 1.7 1.7 9.3 9.3 ###
2005-Oct-26 Wed 1.78 1.79 ### 1.76 610,372 546,282 ### ### 0.1
2005-Oct-25 Tue 1.7 1.77 1.7 1.745 1,047,382 ### 88.6 88.6 0.1
2005-Oct-24 Mon ### ### ### 1.685 81.1 81.1 ###
2005-Oct-21 Fri 1.685 1.685 1.655 ### 23.9 23.9 0.0
2005-Oct-20 Thu ### ### ### ### 94.3 94.3 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### 1.655 1.655 187,175 154,887 ### ### 0.1
2005-Oct-17 Mon ### 1.7 ### ### 193,680 164,628 ### ### 0.0
2005-Oct-14 Fri ### ### ### ### ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 1,426,381 0 32.1 32.1 0.0
2005-Oct-12 Wed ### ### 1.645 ### 28.1 28.1 0.0
2005-Oct-11 Tue ### ### ### 1.655 ### ### 0.1
2005-Oct-10 Mon 1.72 1.76 1.71 1.725 666,851 1,156,986 ### ### ###
2005-Oct-07 Fri ### 1.73 1.7 1.73 253,221 434,274 72.9 72.9 ###
2005-Oct-06 Thu 1.73 ### 1.72 1.725 1,051,121 ### ### ### ###
2005-Oct-05 Wed ### 1.77 1.75 1.755 1,224,579 2,155,259 46.4 46.4 0.1
2005-Oct-04 Tue 1.76 1.78 1.745 ### 988,351 ### 73.4 73.4 0.0
2005-Oct-03 Mon 1.775 ### ### 1.77 29.8 29.8 ###
2005-Sep-30 Fri 1.785 1.8 1.76 ### 375,944 669,180 71.7 71.7 0.0
2005-Sep-29 Thu 1.77 1.8 1.75 1.785 73.1 73.1 0.1
2005-Sep-28 Wed 1.8 ### 1.78 1.78 ### ### 0.1
2005-Sep-27 Tue 1.79 1.8 1.79 ### 290,655 521,725 ### ### 0.0
2005-Sep-26 Mon 1.82 1.83 1.79 1.8 ### ### 0.1
2005-Sep-23 Fri 1.82 1.84 1.79 1.79 355,655 ### 16.0 16.0 0.1
2005-Sep-22 Thu ### 1.82 1.785 1.8 236,247 ### ### ### 0.1
2005-Sep-21 Wed 1.79 1.82 1.75 1.82 82.3 82.3 ###
2005-Sep-20 Tue 1.79 1.82 1.785 ### ### ### 0.0
2005-Sep-19 Mon ### 1.81 1.71 1.8 74.4 74.4 0.1
2005-Sep-16 Fri 1.82 1.825 1.785 ### 1,652,522 ### ### ### 0.0
2005-Sep-15 Thu ### 1.85 1.81 1.83 2,526,274 4,623,081 ### ### ###
2005-Sep-14 Wed 1.83 1.855 1.82 ### ### ### 0.0
2005-Sep-13 Tue ### 1.86 ### 1.86 ### ### 0.1
2005-Sep-12 Mon 1.8 1.82 ### 1.81 157,974 143,756 73.8 73.8 ###
2005-Sep-09 Fri 1.82 1.825 1.8 1.8 21.0 21.0 0.1
2005-Sep-08 Thu 1.82 1.84 ### 1.84 ### ### ###
2005-Sep-07 Wed 1.8 1.83 1.785 1.83 82.2 82.2 ###
2005-Sep-06 Tue 1.82 ### 1.78 1.78 ### ### 0.1
2005-Sep-05 Mon 1.825 1.84 1.75 1.8 1,272,142 ### 23.5 23.5 0.1
2005-Sep-02 Fri 1.86 1.86 1.82 ### 1,717,326 3,159,879 ### ### 0.0
2005-Sep-01 Thu ### 1.88 1.85 1.88 536,276 1,000,154 ### ### 0.1
2005-Aug-31 Wed 1.82 1.85 1.8 1.845 648,453 1,183,426 80.7 80.7 ###
2005-Aug-30 Tue ### 1.86 1.82 1.845 72.8 72.8 ###
2005-Aug-29 Mon 1.77 1.86 1.72 ### 839,974 1,503,553 95.3 95.3 0.0
2005-Aug-26 Fri ### ### 1.71 1.8 ### ### 0.1
2005-Aug-25 Thu ### ### 1.845 1.86 3.1 3.1 0.1
2005-Aug-24 Wed ### ### ### ### 1,186,521 0 22.5 22.5 0.0
2005-Aug-23 Tue ### ### ### ### 182,457 0 16.1 16.1 0.0
2005-Aug-22 Mon ### ### ### ### 115,178 0 74.8 74.8 0.0
2005-Aug-19 Fri ### ### ### ### 80,480 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### 296,574 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 211,141 0 89.4 89.4 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 73.7 73.7 0.0
2005-Aug-10 Wed ### ### 2 ### 822,772 822,772 29.5 29.5 0.0
2005-Aug-09 Tue ### ### 1.975 ### 656,821 ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 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 2026-03-16 08:06:30 thru 2026-03-16 08:06:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000