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 Wed 26-Mar-04 11:45:42 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 4...

     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 .. Tuesday 3rd 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
2005-Aug-05 Fri ### ### ### 1.975 888,854 0 ### ### ###
2005-Aug-04 Thu 2 ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 16.1 16.1 0.0
2005-Aug-02 Tue ### ### ### ### 425,043 0 91.7 91.7 0.0
2005-Aug-01 Mon ### ### ### ### 254,725 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 170,648 0 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 583,221 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 20.5 20.5 0.0
2005-Jul-26 Tue ### ### ### ### 1,112,140 0 ### ### 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### 2 ### ### ### 0.0
2005-Jul-21 Thu ### ### ### 2 173,773 0 ### ### 0.1
2005-Jul-20 Wed ### 1.985 ### ### ### ### 0.0
2005-Jul-19 Tue ### 1.985 ### ### 27.3 27.3 0.0
2005-Jul-18 Mon ### ### 1.945 1.945 32.0 32.0 0.1
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 112,052 0 21.7 21.7 0.0
2005-Jul-13 Wed ### ### ### ### 261,573 0 ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 90.5 90.5 0.0
2005-Jul-11 Mon ### ### ### ### 120,176 0 ### ### 0.0
2005-Jul-08 Fri ### 1.955 ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 440,281 0 ### ### 0.0
2005-Jul-05 Tue ### ### 1.925 ### 228,440 219,873 ### ### 0.0
2005-Jul-04 Mon 2 2 ### ### 664,623 664,623 28.9 28.9 0.0
2005-Jul-01 Fri ### 2 ### 2 62.5 62.5 0.1
2005-Jun-30 Thu 2 ### 1.975 2 292,677 ### ### ### 0.1
2005-Jun-29 Wed 2 ### ### 2 73.1 73.1 0.1
2005-Jun-28 Tue ### 2 ### 2 ### ### 0.1
2005-Jun-27 Mon ### ### 1.975 2 396,352 ### 75.7 75.7 0.1
2005-Jun-24 Fri ### ### 1.945 2 1,680,627 ### ### ### 0.1
2005-Jun-23 Thu ### ### 2 2 14.1 14.1 0.1
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon 2 ### ### ### 89.8 89.8 0.0
2005-Jun-17 Fri ### ### 1.975 ### 253,874 ### ### ### 0.0
2005-Jun-16 Thu 2 ### ### ### 1,237,456 0 ### ### 0.0
2005-Jun-15 Wed 2 2 ### ### 433,587 433,587 26.7 26.7 0.0
2005-Jun-14 Tue ### ### ### 2 564,080 0 ### ### 0.1
2005-Jun-10 Fri ### ### ### 2 229,522 0 ### ### 0.1
2005-Jun-09 Thu ### ### ### ### 11.6 11.6 0.0
2005-Jun-08 Wed ### ### 1.975 ### ### ### 0.0
2005-Jun-07 Tue ### ### 2 ### 30.7 30.7 0.0
2005-Jun-06 Mon 2 ### ### ### ### ### 0.0
2005-Jun-03 Fri 2 ### ### 2 66.6 66.6 0.1
2005-Jun-02 Thu ### ### 1.985 ### 28.2 28.2 0.0
2005-Jun-01 Wed 1.975 2 ### 2 ### ### 0.1
2005-May-31 Tue ### ### 1.925 ### 696,159 670,053 33.1 33.1 0.0
2005-May-30 Mon 1.925 ### 1.925 ### 677,947 652,523 ### ### 0.0
2005-May-27 Fri ### ### 1.885 ### 878,776 828,246 5.3 5.3 0.0
2005-May-26 Thu ### ### ### 2 86.7 86.7 0.1
2005-May-25 Wed ### ### ### ### ### ### 0.0
2005-May-24 Tue ### 1.945 ### ### 326,979 317,987 66.4 66.4 0.0
2005-May-23 Mon 1.88 1.945 1.88 ### 87.4 87.4 0.0
2005-May-20 Fri 1.885 1.885 1.85 1.87 111,020 207,329 ### ### ###
2005-May-19 Thu 1.87 ### 1.85 1.885 72.3 72.3 0.1
2005-May-18 Wed 1.82 1.86 1.82 1.86 2,184,640 ### 85.0 85.0 0.1
2005-May-17 Tue 1.8 1.84 ### 1.82 489,053 449,928 84.3 84.3 ###
2005-May-16 Mon 1.81 1.825 1.77 1.8 171,355 ### ### ### 0.1
2005-May-13 Fri 1.775 1.885 1.775 1.84 ### ### ###
2005-May-12 Thu 1.785 ### 1.78 1.79 106,878 95,121 69.5 69.5 0.1
2005-May-11 Wed 1.785 1.79 1.77 1.79 117,955 209,959 ### ### 0.1
2005-May-10 Tue 1.77 ### ### 1.785 697,856 0 80.2 80.2 0.1
2005-May-09 Mon 1.78 1.78 1.76 1.77 787,920 ### 32.3 32.3 ###
2005-May-06 Fri 1.775 ### 1.75 1.775 63.3 63.3 ###
2005-May-05 Thu 1.76 1.8 1.73 1.75 33.8 33.8 0.1
2005-May-04 Wed 1.75 1.775 1.7 1.77 1,783,448 3,098,740 85.9 85.9 ###
2005-May-03 Tue 1.82 1.82 1.76 1.76 ### ### 0.1
2005-May-02 Mon 1.85 1.85 ### 1.8 219,958 ### ### ### 0.1
2005-Apr-29 Fri 1.83 1.85 ### 1.85 79.8 79.8 0.1
2005-Apr-28 Thu ### 1.84 1.8 ### 74.0 74.0 0.0
2005-Apr-27 Wed 1.825 1.85 1.825 1.84 327,253 601,327 ### ### ###
2005-Apr-26 Tue 1.86 1.87 1.8 1.825 ### ### ###
2005-Apr-22 Fri 1.84 1.86 ### 1.86 ### ### 0.1
2005-Apr-21 Thu ### 1.85 1.8 1.83 78.6 78.6 ###
2005-Apr-20 Wed 1.87 1.87 ### ### 1,134,324 ### 11.6 11.6 0.0
2005-Apr-19 Tue 1.8 1.85 1.78 1.85 433,872 787,477 ### ### 0.1
2005-Apr-18 Mon 1.8 1.84 1.78 1.8 ### ### 0.1
2005-Apr-15 Fri ### 1.885 1.77 1.855 546,323 ### ### ### 0.1
2005-Apr-14 Thu ### ### 1.87 1.875 477,222 ### 32.7 32.7 ###
2005-Apr-13 Wed ### ### 1.875 ### ### ### 0.0
2005-Apr-12 Tue 1.83 1.885 1.825 1.885 ### ### 0.1
2005-Apr-11 Mon 1.875 1.88 1.825 1.83 ### ### ###
2005-Apr-08 Fri 1.885 ### 1.88 1.88 30.0 30.0 0.1
2005-Apr-07 Thu 1.8 ### 1.8 1.88 ### ### 0.1
2005-Apr-06 Wed 1.84 1.875 1.83 1.85 ### ### 0.1
2005-Apr-05 Tue 1.77 1.87 1.77 1.825 640,479 1,165,671 ### ### ###
2005-Apr-04 Mon 1.73 1.78 ### 1.77 319,048 283,952 90.3 90.3 ###
2005-Apr-01 Fri 1.8 1.8 1.74 1.75 603,525 ### ### ### 0.1
2005-Mar-31 Thu 1.78 1.82 1.75 1.8 489,124 873,086 ### ### 0.1
2005-Mar-30 Wed 1.75 1.8 1.75 1.8 545,077 ### 94.9 94.9 0.1
2005-Mar-29 Tue 1.82 1.84 ### 1.75 16.7 16.7 0.1
2005-Mar-24 Thu 1.8 1.84 1.8 1.82 119,886 ### ### ### ###
2005-Mar-23 Wed 1.85 1.87 1.8 1.84 653,771 ### ### ### ###
2005-Mar-22 Tue ### ### 1.82 1.82 482,020 ### 7.8 7.8 ###
2005-Mar-21 Mon ### 2 ### ### 11.9 11.9 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu ### ### 1.84 ### 82.4 82.4 0.0
2005-Mar-16 Wed 1.86 ### 1.84 1.89 83.0 83.0 ###
2005-Mar-15 Tue 1.83 1.87 1.82 1.86 ### ### 0.1
2005-Mar-14 Mon 1.89 ### 1.85 1.87 182,878 ### 24.2 24.2 ###
2005-Mar-11 Fri 1.83 ### 1.83 1.89 89.4 89.4 ###
2005-Mar-10 Thu 1.8 1.82 1.8 1.82 ### ### ###
2005-Mar-09 Wed 1.8 1.8 1.76 1.8 ### ### 0.1
2005-Mar-08 Tue 1.79 1.82 1.77 1.8 677,744 1,216,550 72.4 72.4 0.1
2005-Mar-07 Mon 1.77 1.79 1.76 1.79 ### ### 0.1
2005-Mar-04 Fri 1.75 1.77 1.75 1.76 289,843 510,123 ### ### 0.1
2005-Mar-03 Thu 1.78 1.82 1.72 1.75 813,255 ### 19.5 19.5 0.1
2005-Mar-02 Wed 1.77 1.79 1.72 1.79 77.4 77.4 0.1
2005-Mar-01 Tue 1.77 1.79 1.76 1.77 2,518,844 4,470,948 ### ### ###
2005-Feb-28 Mon 1.75 1.79 1.71 1.79 1,070,320 ### 85.5 85.5 0.1
2005-Feb-25 Fri ### 1.72 ### 1.72 95.2 95.2 0.1
2005-Feb-24 Thu 1.56 ### 1.56 ### ### ### 0.0
2005-Feb-23 Wed 1.56 1.56 1.55 1.55 39.0 39.0 ###
2005-Feb-22 Tue 1.55 1.56 1.55 1.55 137,641 ### 75.8 75.8 ###
2005-Feb-21 Mon 1.56 1.57 1.56 1.56 ### ### ###
2005-Feb-18 Fri 1.59 1.59 1.56 1.56 18.4 18.4 ###
2005-Feb-17 Thu ### ### 1.58 1.59 31.8 31.8 ###
2005-Feb-16 Wed 1.57 ### 1.57 ### 768,954 603,628 ### ### 0.0
2005-Feb-15 Tue 1.55 1.58 1.55 1.56 ### ### ###
2005-Feb-14 Mon 1.59 1.59 1.55 1.55 14.3 14.3 ###
2005-Feb-11 Fri ### ### 1.57 ### 65.8 65.8 0.0
2005-Feb-10 Thu 1.58 ### 1.58 1.58 74.2 74.2 0.1
2005-Feb-09 Wed 1.58 1.59 1.57 1.58 464,348 ### 73.8 73.8 0.1
2005-Feb-08 Tue 1.55 1.58 1.55 1.57 82.5 82.5 0.1
2005-Feb-07 Mon 1.53 1.55 1.53 1.55 365,584 ### ### ### ###
2005-Feb-04 Fri 1.54 1.57 1.52 1.54 ### ### ###
2005-Feb-03 Thu 1.58 1.58 1.52 1.54 13.0 13.0 ###
2005-Feb-02 Wed 1.58 1.59 1.55 1.58 594,177 932,857 71.1 71.1 0.1
2005-Feb-01 Tue 1.55 1.58 1.55 1.57 79.8 79.8 0.1
2005-Jan-31 Mon 1.53 1.55 1.53 1.54 ### ### ###
2005-Jan-28 Fri 1.51 1.54 1.5 1.53 80.3 80.3 ###
2005-Jan-27 Thu 1.54 1.54 1.47 1.54 ### ### ###
2005-Jan-25 Tue 1.56 1.57 1.52 1.55 577,127 ### ### ### ###
2005-Jan-24 Mon 1.52 1.57 1.5 1.55 ### ### ###
2005-Jan-21 Fri 1.49 1.52 1.48 1.5 ### ### 0.1
2005-Jan-20 Thu 1.49 1.51 1.49 1.49 72.4 72.4 ###
2005-Jan-19 Wed 1.52 1.56 1.49 1.49 439,955 ### 15.5 15.5 ###
2005-Jan-18 Tue 1.57 1.57 1.53 1.53 14.6 14.6 ###
2005-Jan-17 Mon 1.57 1.57 1.55 1.57 1,012,927 ### ### ### 0.1
2005-Jan-14 Fri 1.58 ### 1.55 1.56 ### ### ###
2005-Jan-13 Thu 1.59 ### 1.58 1.58 187,652 148,245 27.6 27.6 0.1
2005-Jan-12 Wed 1.58 ### 1.57 1.58 177,645 139,451 ### ### 0.1
2005-Jan-11 Tue 1.59 ### 1.58 ### 185,156 146,273 81.0 81.0 0.0
2005-Jan-10 Mon ### ### 1.59 1.59 ### ### ###
2005-Jan-07 Fri 1.59 ### 1.59 ### ### ### 0.0
2005-Jan-06 Thu ### ### 1.59 1.59 168,070 ### 11.9 11.9 ###
2005-Jan-05 Wed ### ### 1.59 ### 87.3 87.3 0.0
2005-Jan-04 Tue 1.59 ### 1.58 ### 53,789 ### 82.0 82.0 0.0
2004-Dec-31 Fri 1.59 ### 1.59 1.59 ### ### ###


<< 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 2026-03-04 11:45:42 thru 2026-03-04 11:45:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000