eg: Prices for BHP
Currently Wed 24-May-22 01:24:33 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AHD) AMALGAMATED HOLDINGS LIMITED Daily Prices Page 27...
TOC Company Info for AHD Limits 
| 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 .. Tuesday 21st May 2024
Latest price with VOLUME for AHD .. Monday 21st December 2015
AHD is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for AHD Bottom << Previous 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 34 35 36 37 38 39 40 41 42 43 44 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.52 |
|---|---|---|---|---|---|---|---|---|---|
| 2004-May-14 Fri | 3.57 | 3.57 | 3.54 | 3.57 | 8,950 | ### | 75.8 | 75.8 | 0.3 |
| 2004-May-13 Thu | ### | ### | 3.58 | 3.58 | 30.7 | 30.7 | 0.3 | ||
| 2004-May-12 Wed | 3.58 | 3.58 | 3.58 | 3.58 | ### | ### | 0.3 | ||
| 2004-May-11 Tue | 3.52 | 3.58 | 3.52 | 3.53 | 2,850 | ### | 72.5 | 72.5 | 0.3 |
| 2004-May-10 Mon | ### | ### | 3.56 | 3.56 | ### | ### | 0.3 | ||
| 2004-May-07 Fri | ### | ### | ### | ### | 27,587 | 0 | 33.6 | 33.6 | 0.0 |
| 2004-May-06 Thu | ### | 3.7 | ### | ### | 45,242 | ### | 85.0 | 85.0 | 0.0 |
| 2004-May-05 Wed | 3.55 | ### | 3.55 | ### | 78,874 | ### | 78.9 | 78.9 | 0.0 |
| 2004-May-04 Tue | ### | ### | 3.5 | 3.55 | 58,453 | ### | ### | ### | ### |
| 2004-May-03 Mon | 3.51 | 3.57 | 3.48 | 3.57 | ### | ### | 0.3 | ||
| 2004-Apr-30 Fri | 3.5 | 3.5 | 3.44 | 3.5 | 489,840 | 1,699,744 | ### | ### | 0.3 |
| 2004-Apr-29 Thu | 3.44 | 3.49 | 3.44 | 3.49 | ### | ### | ### | ||
| 2004-Apr-28 Wed | 3.43 | 3.46 | 3.43 | 3.45 | 26,683 | 91,922 | 76.0 | 76.0 | ### |
| 2004-Apr-27 Tue | 3.47 | 3.47 | 3.44 | 3.45 | 31.3 | 31.3 | ### | ||
| 2004-Apr-26 Mon | 3.47 | 3.47 | 3.45 | 3.45 | 24.2 | 24.2 | ### | ||
| 2004-Apr-23 Fri | 3.45 | 3.47 | 3.45 | 3.47 | 71.1 | 71.1 | 0.2 | ||
| 2004-Apr-22 Thu | 3.44 | 3.45 | 3.42 | 3.43 | ### | ### | 0.2 | ||
| 2004-Apr-21 Wed | 3.42 | 3.45 | ### | 3.45 | ### | ### | ### | ||
| 2004-Apr-20 Tue | 3.42 | 3.47 | 3.4 | 3.45 | ### | ### | ### | ||
| 2004-Apr-19 Mon | 3.42 | 3.42 | 3.4 | 3.42 | ### | ### | 0.2 | ||
| 2004-Apr-16 Fri | 3.4 | 3.42 | ### | 3.42 | 75.4 | 75.4 | 0.2 | ||
| 2004-Apr-15 Thu | 3.41 | 3.41 | 3.4 | 3.41 | 9,023 | 30,723 | ### | ### | ### |
| 2004-Apr-14 Wed | 3.41 | 3.41 | 3.4 | 3.4 | 33.8 | 33.8 | 0.2 | ||
| 2004-Apr-13 Tue | 3.41 | 3.42 | 3.41 | 3.42 | 12,243 | ### | ### | ### | 0.2 |
| 2004-Apr-08 Thu | 3.4 | 3.41 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2004-Apr-07 Wed | 3.4 | 3.42 | 3.4 | 3.4 | 77.0 | 77.0 | 0.2 | ||
| 2004-Apr-06 Tue | 3.41 | 3.41 | ### | ### | 63,747 | 108,688 | ### | ### | 0.0 |
| 2004-Apr-05 Mon | 3.4 | 3.46 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2004-Apr-02 Fri | 3.41 | 3.47 | 3.4 | 3.41 | 13,574 | 46,626 | ### | ### | ### |
| 2004-Apr-01 Thu | 3.48 | 3.48 | 3.4 | 3.4 | 34,628 | 119,120 | ### | ### | 0.2 |
| 2004-Mar-31 Wed | 3.45 | 3.48 | 3.43 | 3.48 | ### | ### | 0.2 | ||
| 2004-Mar-30 Tue | 3.41 | 3.45 | 3.41 | 3.45 | ### | ### | ### | ||
| 2004-Mar-29 Mon | 3.42 | 3.43 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2004-Mar-26 Fri | ### | 3.41 | ### | 3.41 | 91.0 | 91.0 | ### | ||
| 2004-Mar-25 Thu | ### | ### | ### | ### | 15.7 | 15.7 | 0.0 | ||
| 2004-Mar-24 Wed | ### | ### | ### | ### | 49,947 | 0 | 81.9 | 81.9 | 0.0 |
| 2004-Mar-23 Tue | ### | ### | ### | ### | 31,647 | 0 | 71.7 | 71.7 | 0.0 |
| 2004-Mar-22 Mon | ### | ### | ### | ### | 32,853 | 0 | 85.4 | 85.4 | 0.0 |
| 2004-Mar-19 Fri | 3.29 | ### | 3.24 | ### | ### | ### | 0.0 | ||
| 2004-Mar-18 Thu | 3.21 | 3.22 | 3.2 | 3.21 | 286,945 | ### | 74.7 | 74.7 | ### |
| 2004-Mar-17 Wed | 3.21 | 3.23 | 3.21 | 3.22 | 69,424 | 223,545 | 69.3 | 69.3 | 0.2 |
| 2004-Mar-16 Tue | 3.21 | 3.25 | 3.2 | 3.2 | 57,741 | ### | 38.7 | 38.7 | 0.2 |
| 2004-Mar-15 Mon | 3.22 | 3.22 | 3.2 | 3.21 | 116,956 | 375,428 | ### | ### | ### |
| 2004-Mar-12 Fri | ### | ### | 3.22 | 3.25 | 57,172 | 92,046 | 19.7 | 19.7 | 0.2 |
| 2004-Mar-11 Thu | ### | ### | 3.28 | ### | 27.8 | 27.8 | 0.0 | ||
| 2004-Mar-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Mar-09 Tue | 3.27 | ### | 3.27 | ### | 61,629 | ### | 89.6 | 89.6 | 0.0 |
| 2004-Mar-08 Mon | 3.25 | ### | 3.22 | 3.25 | ### | ### | 0.2 | ||
| 2004-Mar-05 Fri | ### | ### | ### | ### | 69,589 | 0 | ### | ### | 0.0 |
| 2004-Mar-04 Thu | ### | 3.44 | ### | 3.44 | 50,856 | 87,472 | 86.3 | 86.3 | 0.2 |
| 2004-Mar-03 Wed | 3.45 | 3.45 | ### | 3.4 | ### | ### | 0.2 | ||
| 2004-Mar-02 Tue | 3.54 | 3.54 | 3.44 | 3.5 | 36,574 | 127,643 | ### | ### | 0.3 |
| 2004-Mar-01 Mon | 3.49 | 3.53 | 3.45 | 3.53 | 79.3 | 79.3 | 0.3 | ||
| 2004-Feb-27 Fri | 3.7 | 3.7 | ### | 3.46 | 64,370 | 119,084 | 4.9 | 4.9 | 0.2 |
| 2004-Feb-26 Thu | 3.55 | 3.55 | 3.51 | 3.51 | 28.0 | 28.0 | ### | ||
| 2004-Feb-25 Wed | 3.58 | ### | 3.53 | 3.53 | 37,423 | 66,051 | 23.9 | 23.9 | 0.3 |
| 2004-Feb-24 Tue | 3.55 | ### | 3.51 | 3.56 | 72.3 | 72.3 | 0.3 | ||
| 2004-Feb-23 Mon | ### | ### | 3.55 | 3.58 | 10,753 | 19,086 | 30.8 | 30.8 | 0.3 |
| 2004-Feb-20 Fri | ### | ### | ### | ### | 6,580 | 0 | 31.7 | 31.7 | 0.0 |
| 2004-Feb-19 Thu | ### | ### | ### | ### | 21,056 | 0 | ### | ### | 0.0 |
| 2004-Feb-18 Wed | 3.57 | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2004-Feb-17 Tue | 3.53 | 3.58 | 3.53 | 3.56 | 73.1 | 73.1 | 0.3 | ||
| 2004-Feb-16 Mon | 3.45 | 3.53 | 3.4 | 3.53 | 30,348 | 105,155 | ### | ### | 0.3 |
| 2004-Feb-13 Fri | 3.51 | 3.51 | 3.45 | 3.45 | 9,350 | ### | 18.1 | 18.1 | ### |
| 2004-Feb-12 Thu | 3.45 | 3.51 | 3.44 | 3.51 | 43,645 | ### | 80.5 | 80.5 | ### |
| 2004-Feb-11 Wed | 3.49 | 3.49 | 3.43 | 3.43 | 69,480 | ### | 16.5 | 16.5 | 0.2 |
| 2004-Feb-10 Tue | 3.43 | 3.47 | 3.43 | 3.46 | ### | ### | 0.2 | ||
| 2004-Feb-09 Mon | 3.55 | 3.55 | 3.46 | 3.46 | 96,572 | 338,484 | 12.5 | 12.5 | 0.2 |
| 2004-Feb-06 Fri | 3.52 | 3.53 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2004-Feb-05 Thu | 3.4 | 3.52 | 3.4 | 3.48 | 23,286 | ### | 90.0 | 90.0 | 0.2 |
| 2004-Feb-04 Wed | 3.51 | 3.51 | 3.43 | 3.43 | 17.9 | 17.9 | 0.2 | ||
| 2004-Feb-03 Tue | 3.44 | 3.54 | 3.44 | 3.52 | 89.5 | 89.5 | ### | ||
| 2004-Feb-02 Mon | 3.51 | 3.53 | 3.48 | 3.48 | ### | ### | 0.2 | ||
| 2004-Jan-30 Fri | ### | ### | 3.52 | 3.52 | 34,128 | ### | ### | ### | ### |
| 2004-Jan-29 Thu | ### | ### | 3.56 | ### | 26.3 | 26.3 | 0.0 | ||
| 2004-Jan-28 Wed | 3.72 | 3.77 | ### | 3.77 | 83.7 | 83.7 | ### | ||
| 2004-Jan-27 Tue | 3.74 | 3.76 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 2004-Jan-23 Fri | ### | 3.8 | ### | 3.8 | 31,249 | 59,373 | ### | ### | ### |
| 2004-Jan-22 Thu | ### | 3.72 | ### | 3.72 | 380,927 | 708,524 | ### | ### | 0.3 |
| 2004-Jan-21 Wed | 3.58 | ### | 3.58 | ### | 89.0 | 89.0 | 0.0 | ||
| 2004-Jan-20 Tue | 3.55 | ### | 3.55 | ### | 6,228 | 11,054 | ### | ### | 0.0 |
| 2004-Jan-19 Mon | 3.8 | 3.8 | 3.51 | 3.51 | ### | ### | ### | ||
| 2004-Jan-16 Fri | 3.8 | 3.8 | 3.77 | 3.8 | ### | ### | ### | ||
| 2004-Jan-15 Thu | 3.79 | 3.8 | 3.7 | 3.8 | 69.6 | 69.6 | ### | ||
| 2004-Jan-14 Wed | 3.72 | 3.79 | 3.72 | 3.79 | 15,289 | ### | 86.5 | 86.5 | ### |
| 2004-Jan-13 Tue | 3.79 | 3.79 | 3.71 | 3.71 | 23,979 | 89,921 | ### | ### | ### |
| 2004-Jan-12 Mon | 3.79 | 3.79 | 3.74 | 3.76 | 178,171 | ### | 25.5 | 25.5 | 0.3 |
| 2004-Jan-09 Fri | 3.74 | 3.79 | 3.74 | 3.79 | ### | ### | ### | ||
| 2004-Jan-08 Thu | 3.72 | 3.74 | 3.71 | 3.71 | ### | ### | ### | ||
| 2004-Jan-07 Wed | 3.72 | 3.73 | ### | 3.72 | 3,688 | 6,878 | ### | ### | 0.3 |
| 2004-Jan-06 Tue | ### | 3.73 | ### | 3.73 | 46,573 | 86,858 | 89.5 | 89.5 | ### |
| 2004-Jan-05 Mon | 3.52 | 3.7 | 3.5 | 3.52 | 23,926 | ### | 75.4 | 75.4 | ### |
| 2004-Jan-02 Fri | 3.7 | 3.7 | 3.7 | 3.7 | 7,420 | 27,454 | ### | ### | 0.3 |
| 2003-Dec-31 Wed | ### | ### | ### | ### | 211,872 | 0 | ### | ### | 0.0 |
| 2003-Dec-30 Tue | 3.7 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-29 Mon | 3.74 | 3.74 | ### | ### | 1,083 | 2,025 | ### | ### | 0.0 |
| 2003-Dec-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-23 Tue | 3.58 | 3.75 | 3.58 | ### | 52,486 | ### | ### | ### | 0.0 |
| 2003-Dec-22 Mon | 3.55 | 3.56 | 3.52 | 3.55 | 19,773 | ### | ### | ### | ### |
| 2003-Dec-19 Fri | 3.56 | 3.58 | 3.56 | 3.57 | 71.1 | 71.1 | 0.3 | ||
| 2003-Dec-18 Thu | 3.75 | 3.75 | 3.51 | 3.51 | 2.9 | 2.9 | ### | ||
| 2003-Dec-17 Wed | ### | 3.75 | ### | ### | 51,282 | 96,153 | 98.1 | 98.1 | 0.0 |
| 2003-Dec-16 Tue | ### | 3.43 | ### | 3.42 | 94,754 | ### | ### | ### | 0.2 |
| 2003-Dec-15 Mon | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2003-Dec-12 Fri | ### | ### | 3.27 | 3.27 | 37,426 | ### | ### | ### | ### |
| 2003-Dec-11 Thu | ### | ### | 3.29 | 3.29 | 127,271 | ### | ### | ### | ### |
| 2003-Dec-10 Wed | ### | ### | ### | ### | 31,426 | 0 | ### | ### | 0.0 |
| 2003-Dec-09 Tue | ### | ### | ### | ### | 66,423 | 0 | 77.9 | 77.9 | 0.0 |
| 2003-Dec-08 Mon | ### | ### | ### | ### | 136,086 | 0 | ### | ### | 0.0 |
| 2003-Dec-05 Fri | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2003-Dec-04 Thu | 3.27 | 3.4 | 3.26 | 3.4 | ### | ### | 0.2 | ||
| 2003-Dec-03 Wed | 3.2 | 3.27 | 3.2 | 3.22 | 35,688 | 115,450 | 72.1 | 72.1 | 0.2 |
| 2003-Dec-02 Tue | 3.27 | 3.27 | 3.23 | 3.23 | ### | ### | ### |
Basic Bottom of Page