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

Currently Thu 24-Apr-18 09:09:02 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

(AHD) AMALGAMATED HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for AHD    Limits Next Section


Company Details for (AHD) AMALGAMATED HOLDINGS LIMITED

Listing Code AHD
Listing Name AMALGAMATED HOLDINGS LIMITED
GICS Sector Media
ISIN Name AMALGAMATED HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AHD2


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for AHD .. Monday 21st December 2015

AHD 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 1.52 1 0.0
MAX 16.21 12,528,889 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AHD    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 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

150 Days for (AHD) AMALGAMATED HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.52
2015-Dec-21 Mon ### 16.21 15.72 15.8 ### ### 1.1
2015-Dec-18 Fri 15.55 ### ### ### 130,882 0 88.1 88.1 0.0
2015-Dec-17 Thu ### 15.76 15.42 ### 41,657 ### 68.7 68.7 0.0
2015-Dec-16 Wed 14.8 15.41 14.74 ### 76,455 1,152,559 ### ### 0.0
2015-Dec-15 Tue ### 15.27 14.4 14.55 105,370 ### ### ### ###
2015-Dec-14 Mon ### 15.23 ### ### ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 24.9 24.9 0.0
2015-Dec-10 Thu ### 15.42 ### 15.23 32.4 32.4 1.1
2015-Dec-09 Wed ### ### 15.29 15.48 81.0 81.0 1.1
2015-Dec-08 Tue 15.41 15.46 15.25 15.26 26,328 ### ### ### ###
2015-Dec-07 Mon ### 15.56 15.345 15.4 54,543 842,825 81.9 81.9 ###
2015-Dec-04 Fri 15.56 15.56 ### ### ### ### 0.0
2015-Dec-03 Thu ### ### ### ### ### ### 0.0
2015-Dec-02 Wed ### ### 14.88 ### 46,471 345,744 ### ### 0.0
2015-Dec-01 Tue ### 15.24 ### 14.85 16.7 16.7 ###
2015-Nov-30 Mon 14.84 ### ### ### 84.4 84.4 0.0
2015-Nov-27 Fri ### ### ### 14.78 74,920 0 33.6 33.6 1.1
2015-Nov-26 Thu 14.7 ### ### ### 34,058 0 85.5 85.5 0.0
2015-Nov-25 Wed 14.88 14.88 ### 14.82 39.0 39.0 1.1
2015-Nov-24 Tue ### ### ### ### 35,972 0 88.0 88.0 0.0
2015-Nov-23 Mon 14.73 14.885 ### 14.8 73.1 73.1 1.1
2015-Nov-20 Fri 14.85 14.85 ### 14.73 ### ### 1.1
2015-Nov-19 Thu 14.8 ### 14.71 14.85 92,351 679,241 ### ### ###
2015-Nov-18 Wed ### 14.83 ### 14.8 133,077 ### 77.4 77.4 1.1
2015-Nov-17 Tue ### 14.89 14.52 ### ### ### 0.0
2015-Nov-16 Mon ### ### ### 14.52 91.1 91.1 1.0
2015-Nov-13 Fri ### 14.44 13.88 14.44 356,888 ### ### ### ###
2015-Nov-12 Thu ### ### ### ### 6,857 0 ### ### 0.0
2015-Nov-11 Wed 13.8 ### 13.8 ### 84.6 84.6 0.0
2015-Nov-10 Tue 13.86 ### 13.73 13.8 407,757 2,799,251 34.7 34.7 1.0
2015-Nov-09 Mon ### ### 13.71 ### ### ### 0.0
2015-Nov-06 Fri 13.89 ### ### ### 24,245 0 73.3 73.3 0.0
2015-Nov-05 Thu ### ### 13.76 ### 76.8 76.8 0.0
2015-Nov-04 Wed ### ### 13.75 ### 10,970 ### 74.2 74.2 0.0
2015-Nov-03 Tue ### ### 13.83 ### 16,127 ### ### ### 0.0
2015-Nov-02 Mon ### ### 13.81 ### 44.1 44.1 0.0
2015-Oct-30 Fri ### ### ### ### 18,029 0 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### ### ### ### 0.0
2015-Oct-28 Wed ### ### ### ### 21.4 21.4 0.0
2015-Oct-27 Tue 14.28 ### ### ### 31,571 0 ### ### 0.0
2015-Oct-26 Mon 14.25 14.45 ### ### 40,328 ### ### ### 0.0
2015-Oct-23 Fri 13.77 ### 13.77 ### 95,853 659,947 87.9 87.9 0.0
2015-Oct-22 Thu 13.52 13.77 13.42 13.51 31,076 422,478 30.2 30.2 ###
2015-Oct-21 Wed ### 13.76 ### ### 37,523 258,158 ### ### 0.0
2015-Oct-20 Tue 13.72 13.72 13.43 ### 26.0 26.0 0.0
2015-Oct-19 Mon ### 13.77 13.51 ### 24,543 ### ### ### 0.0
2015-Oct-16 Fri 13.73 13.73 13.56 ### 31,579 ### 26.7 26.7 0.0
2015-Oct-15 Thu ### ### 13.41 13.46 21,055 141,173 9.5 9.5 ###
2015-Oct-14 Wed ### ### ### ### 15,043 0 13.3 13.3 0.0
2015-Oct-13 Tue ### ### ### 13.7 97,052 0 17.5 17.5 1.0
2015-Oct-12 Mon 13.83 ### 13.83 ### 79.1 79.1 0.0
2015-Oct-09 Fri 13.85 ### 13.8 13.8 25.6 25.6 1.0
2015-Oct-08 Thu ### 13.85 ### 13.81 70,376 487,353 88.4 88.4 ###
2015-Oct-07 Wed ### 13.48 ### ### 44,772 ### ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 39,154 0 80.8 80.8 0.0
2015-Oct-05 Mon ### 13.29 ### 13.23 ### ### 0.9
2015-Oct-02 Fri ### ### 12.81 ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### 321,288 0 ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 51,021 0 ### ### 0.0
2015-Sep-29 Tue ### ### 12.8 12.85 23.1 23.1 0.9
2015-Sep-28 Mon ### ### ### ### 64.5 64.5 0.0
2015-Sep-25 Fri ### ### 12.76 ### 44,255 282,346 ### ### 0.0
2015-Sep-24 Thu ### ### 12.8 ### 48,242 308,748 ### ### 0.0
2015-Sep-23 Wed 13.4 13.4 12.77 ### 27,644 361,721 10.3 10.3 0.0
2015-Sep-22 Tue ### 13.2 ### ### 28,343 ### ### ### 0.0
2015-Sep-21 Mon 13.2 13.2 ### ### 60,078 ### ### ### 0.0
2015-Sep-18 Fri 12.8 ### 12.72 13.25 86,689 551,342 88.9 88.9 ###
2015-Sep-17 Thu 12.8 12.8 ### 12.8 32,989 211,129 ### ### 0.9
2015-Sep-16 Wed ### 12.8 12.58 12.8 80.1 80.1 0.9
2015-Sep-15 Tue 12.55 ### 12.48 12.57 181,851 1,134,750 ### ### 0.9
2015-Sep-14 Mon ### ### ### ### 62,484 0 ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 8,242 0 ### ### 0.0
2015-Sep-10 Thu ### ### 12.49 ### 303,426 ### 74.1 74.1 0.0
2015-Sep-09 Wed ### 12.77 12.52 ### 24.7 24.7 0.0
2015-Sep-08 Tue ### 12.79 ### ### 25,521 ### ### ### 0.0
2015-Sep-07 Mon 12.28 12.79 12.28 12.7 92.6 92.6 0.9
2015-Sep-04 Fri 12.4 12.4 12.21 ### 42,941 528,389 30.6 30.6 0.0
2015-Sep-03 Thu 12.83 12.89 ### 12.4 ### ### 0.9
2015-Sep-02 Wed 12.49 12.8 ### 12.42 25.4 25.4 0.9
2015-Sep-01 Tue 12.8 12.8 ### 12.54 23.8 23.8 0.9
2015-Aug-31 Mon 12.89 12.89 12.71 12.71 ### ### 0.9
2015-Aug-28 Fri ### ### 12.7 ### 209,671 ### 21.9 21.9 0.0
2015-Aug-27 Thu ### ### ### 12.7 99,744 0 ### ### 0.9
2015-Aug-26 Wed ### ### 12.82 ### 58.8 58.8 0.0
2015-Aug-25 Tue 12.71 ### 12.5 ### 51,043 ### ### ### 0.0
2015-Aug-24 Mon ### ### 12.75 ### 95,359 ### ### ### 0.0
2015-Aug-21 Fri ### 13.2 ### ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 95.6 95.6 0.0
2015-Aug-19 Wed 12.22 12.45 ### 12.23 70.6 70.6 ###
2015-Aug-18 Tue ### 12.45 ### 12.25 83.2 83.2 0.9
2015-Aug-17 Mon ### 12.45 ### ### 19.2 19.2 0.0
2015-Aug-14 Fri 12.4 12.45 ### 12.4 15,172 94,445 ### ### 0.9
2015-Aug-13 Thu 12.58 12.59 ### 12.47 31,422 ### ### ### ###
2015-Aug-12 Wed 12.5 12.59 12.5 12.5 13,187 ### 80.5 80.5 0.9
2015-Aug-11 Tue 12.55 ### 12.51 ### 77.7 77.7 0.0
2015-Aug-10 Mon ### ### 12.51 ### 39,374 246,284 71.4 71.4 0.0
2015-Aug-07 Fri 12.5 ### 12.5 ### 85.7 85.7 0.0
2015-Aug-06 Thu ### ### 12.52 12.57 32.8 32.8 0.9
2015-Aug-05 Wed ### ### 12.52 ### 26,653 166,847 ### ### 0.0
2015-Aug-04 Tue 12.5 ### 12.49 ### 20,044 125,174 80.2 80.2 0.0
2015-Aug-03 Mon ### ### 12.5 12.56 34.3 34.3 0.9
2015-Jul-31 Fri ### ### ### ### ### ### 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed 12.55 ### 12.55 12.57 ### ### 0.9
2015-Jul-28 Tue ### ### 12.51 12.55 ### ### ###
2015-Jul-27 Mon ### ### 12.55 ### ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 26,482 0 27.4 27.4 0.0
2015-Jul-23 Thu ### 12.7 12.56 ### 21,659 273,553 79.0 79.0 0.0
2015-Jul-22 Wed ### 12.7 12.55 ### ### ### 0.0
2015-Jul-21 Tue ### 12.73 ### ### 30,525 ### ### ### 0.0
2015-Jul-20 Mon 12.7 12.7 12.53 12.7 19,825 ### 69.8 69.8 0.9
2015-Jul-17 Fri 12.55 12.72 12.55 ### 74.3 74.3 0.0
2015-Jul-16 Thu 12.52 ### 12.5 ### 82.8 82.8 0.0
2015-Jul-15 Wed 12.8 12.8 12.5 12.7 28,542 361,056 20.2 20.2 0.9
2015-Jul-14 Tue ### ### 12.5 ### 192,754 ### 81.5 81.5 0.0
2015-Jul-13 Mon ### ### 12.5 ### ### ### 0.0
2015-Jul-10 Fri 12.7 12.89 ### ### 22,851 147,274 30.2 30.2 0.0
2015-Jul-09 Thu ### 12.7 12.45 12.56 84,247 ### 23.7 23.7 0.9
2015-Jul-08 Wed ### 12.7 ### 12.7 55,529 ### ### ### 0.9
2015-Jul-07 Tue 12.58 ### 12.56 12.7 66,955 420,477 74.2 74.2 0.9
2015-Jul-06 Mon 12.59 ### ### 12.57 36.2 36.2 0.9
2015-Jul-03 Fri 12.81 12.88 ### 12.76 29,423 189,484 ### ### ###
2015-Jul-02 Thu 12.7 12.85 ### 12.79 ### ### ###
2015-Jul-01 Wed 12.48 ### 12.48 ### ### ### 0.0
2015-Jun-30 Tue ### 12.54 ### 12.54 ### ### 0.9
2015-Jun-29 Mon 12.55 12.55 ### 12.42 34,347 215,527 ### ### 0.9
2015-Jun-26 Fri ### 12.7 12.53 ### 32.1 32.1 0.0
2015-Jun-25 Thu 12.77 12.77 ### 12.72 117,625 ### 36.9 36.9 0.9
2015-Jun-24 Wed 12.73 12.85 ### 12.76 ### ### ###
2015-Jun-23 Tue 12.73 12.84 12.5 12.81 37,686 477,481 ### ### ###
2015-Jun-22 Mon 12.72 12.83 ### 12.83 ### ### ###
2015-Jun-19 Fri 12.59 12.85 12.57 ### 126,477 1,607,522 67.3 67.3 0.0
2015-Jun-18 Thu 12.55 ### 12.5 12.59 ### ### ###
2015-Jun-17 Wed 12.55 12.7 12.55 ### ### ### 0.0
2015-Jun-16 Tue 12.54 ### 12.5 12.55 76.6 76.6 ###
2015-Jun-15 Mon 12.8 12.8 12.54 12.55 32,677 ### ### ### ###
2015-Jun-12 Fri ### ### ### 12.8 47,729 0 17.6 17.6 0.9
2015-Jun-11 Thu ### ### ### 12.78 33,125 0 14.4 14.4 0.9
2015-Jun-10 Wed ### ### ### ### 91,541 0 ### ### 0.0
2015-Jun-09 Tue 12.8 ### ### ### 45,280 0 84.9 84.9 0.0
2015-Jun-05 Fri ### ### ### ### 34,272 0 23.8 23.8 0.0
2015-Jun-04 Thu ### ### 12.86 ### 73,744 474,173 80.8 80.8 0.0
2015-Jun-03 Wed ### ### ### ### 32.7 32.7 0.0
2015-Jun-02 Tue ### ### ### ### 106,578 0 ### ### 0.0
2015-Jun-01 Mon ### ### ### ### 76,822 0 90.2 90.2 0.0
2015-May-29 Fri ### ### 12.87 ### ### ### 0.0
2015-May-28 Thu ### ### 12.87 ### 30,488 ### ### ### 0.0
2015-May-27 Wed 12.7 ### 12.7 12.89 84.9 84.9 ###
2015-May-26 Tue 12.59 ### 12.59 12.85 53,854 ### 86.6 86.6 0.9
2015-May-25 Mon 12.88 ### 12.59 ### 59,978 ### ### ### 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 25 26 27 28 29 30 31 32 33 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 2024-04-18 21:09:02 thru 2024-04-18 21:09:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000