Currently Wed 24-Jun-12 05:53:52 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 31...
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 11th June 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 45 46 47 48 49 50 51 52 53 54 55 56 57 58 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.52 |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Nov-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-18 Fri | 4.25 | 4.25 | 4.25 | 4.25 | ### | ### | ### | ||
| 2005-Nov-17 Thu | 4.29 | ### | 4.29 | ### | 18,041 | ### | 69.4 | 69.4 | 0.0 |
| 2005-Nov-16 Wed | 4.21 | 4.29 | ### | 4.29 | 84.2 | 84.2 | ### | ||
| 2005-Nov-15 Tue | 4.2 | 4.23 | ### | 4.2 | 17,749 | ### | ### | ### | ### |
| 2005-Nov-14 Mon | 4.21 | 4.25 | ### | 4.2 | 44,822 | 95,246 | ### | ### | ### |
| 2005-Nov-11 Fri | 4.25 | 4.25 | 4.2 | 4.2 | 24.3 | 24.3 | ### | ||
| 2005-Nov-10 Thu | 4.2 | 4.25 | 4.2 | 4.25 | 109,877 | ### | ### | ### | ### |
| 2005-Nov-09 Wed | ### | ### | ### | ### | 26,672 | 0 | 73.4 | 73.4 | 0.0 |
| 2005-Nov-08 Tue | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2005-Nov-07 Mon | 4.4 | 4.43 | 4.4 | 4.4 | 109,182 | ### | 73.5 | 73.5 | 0.3 |
| 2005-Nov-04 Fri | 4.4 | 4.4 | ### | 4.4 | 24,453 | ### | ### | ### | 0.3 |
| 2005-Nov-03 Thu | ### | 4.43 | ### | 4.43 | 10,887 | ### | ### | ### | ### |
| 2005-Nov-02 Wed | ### | 4.44 | ### | 4.44 | 12,843 | ### | 87.2 | 87.2 | 0.3 |
| 2005-Nov-01 Tue | ### | ### | ### | ### | 3,385 | 0 | ### | ### | 0.0 |
| 2005-Oct-31 Mon | ### | 4.44 | ### | ### | 63.8 | 63.8 | 0.0 | ||
| 2005-Oct-28 Fri | 4.41 | 4.41 | ### | ### | 5,488 | ### | ### | ### | 0.0 |
| 2005-Oct-27 Thu | ### | 4.41 | ### | 4.41 | 15,549 | 34,285 | 82.8 | 82.8 | ### |
| 2005-Oct-26 Wed | ### | 4.42 | ### | 4.41 | 69.8 | 69.8 | ### | ||
| 2005-Oct-25 Tue | ### | ### | 4.24 | ### | 72.8 | 72.8 | 0.0 | ||
| 2005-Oct-24 Mon | 4.42 | 4.42 | 4.4 | 4.41 | 33.4 | 33.4 | ### | ||
| 2005-Oct-21 Fri | 4.5 | 4.5 | 4.42 | 4.48 | 21,976 | ### | ### | ### | ### |
| 2005-Oct-20 Thu | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Oct-19 Wed | 4.55 | 4.59 | 4.54 | 4.59 | 83.6 | 83.6 | 0.3 | ||
| 2005-Oct-18 Tue | 4.55 | 4.55 | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2005-Oct-17 Mon | 4.55 | 4.55 | 4.55 | 4.55 | 70.1 | 70.1 | 0.3 | ||
| 2005-Oct-14 Fri | 4.55 | 4.59 | 4.47 | 4.59 | 80.3 | 80.3 | 0.3 | ||
| 2005-Oct-13 Thu | 4.59 | 4.59 | 4.5 | 4.5 | 4,749 | 21,584 | ### | ### | ### |
| 2005-Oct-12 Wed | 4.59 | 4.59 | 4.55 | 4.57 | 26.7 | 26.7 | ### | ||
| 2005-Oct-11 Tue | ### | ### | 4.5 | 4.59 | 5,847 | 13,155 | 36.6 | 36.6 | 0.3 |
| 2005-Oct-10 Mon | 4.55 | 4.55 | 4.51 | 4.55 | 31,475 | 142,581 | ### | ### | 0.3 |
| 2005-Oct-07 Fri | 4.4 | 4.5 | ### | 4.5 | 3,147 | 7,080 | ### | ### | ### |
| 2005-Oct-06 Thu | 4.56 | 4.56 | 4.5 | 4.5 | 38.8 | 38.8 | ### | ||
| 2005-Oct-05 Wed | ### | ### | ### | ### | 59,129 | 0 | 84.4 | 84.4 | 0.0 |
| 2005-Oct-04 Tue | 4.5 | ### | 4.5 | ### | 29,772 | 66,987 | ### | ### | 0.0 |
| 2005-Oct-03 Mon | 4.49 | 4.51 | 4.49 | 4.5 | 17,448 | ### | 69.8 | 69.8 | ### |
| 2005-Sep-30 Fri | 4.48 | 4.5 | 4.48 | 4.5 | ### | ### | ### | ||
| 2005-Sep-29 Thu | 4.45 | 4.48 | 4.41 | 4.48 | ### | ### | ### | ||
| 2005-Sep-28 Wed | ### | 4.47 | ### | 4.47 | 43,740 | 97,758 | 89.7 | 89.7 | ### |
| 2005-Sep-27 Tue | ### | ### | ### | ### | 17,223 | 0 | 71.6 | 71.6 | 0.0 |
| 2005-Sep-26 Mon | ### | ### | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2005-Sep-23 Fri | 4.4 | 4.45 | 4.4 | 4.45 | 26,970 | 119,342 | 77.5 | 77.5 | 0.3 |
| 2005-Sep-22 Thu | 4.46 | 4.46 | 4.42 | 4.42 | 7,127 | 31,643 | 23.7 | 23.7 | 0.3 |
| 2005-Sep-21 Wed | 4.43 | 4.45 | ### | 4.45 | 72.4 | 72.4 | 0.3 | ||
| 2005-Sep-20 Tue | 4.47 | 4.47 | 4.44 | 4.45 | 10,174 | 45,325 | 27.8 | 27.8 | 0.3 |
| 2005-Sep-19 Mon | 4.46 | 4.46 | 4.45 | 4.46 | 36,749 | ### | ### | ### | 0.3 |
| 2005-Sep-16 Fri | 4.58 | 4.58 | 4.46 | 4.46 | ### | ### | 0.3 | ||
| 2005-Sep-15 Thu | 4.55 | 4.59 | 4.55 | 4.59 | 44,775 | 204,621 | ### | ### | 0.3 |
| 2005-Sep-14 Wed | 4.56 | 4.56 | 4.56 | 4.56 | 20,225 | 92,225 | 67.0 | 67.0 | 0.3 |
| 2005-Sep-13 Tue | 4.44 | 4.55 | 4.43 | 4.55 | ### | ### | 0.3 | ||
| 2005-Sep-12 Mon | 4.43 | 4.48 | 4.43 | 4.48 | 10,640 | ### | ### | ### | ### |
| 2005-Sep-09 Fri | 4.48 | 4.5 | 4.45 | 4.5 | 62,181 | 278,259 | 73.1 | 73.1 | ### |
| 2005-Sep-08 Thu | 4.47 | 4.5 | 4.47 | 4.5 | ### | ### | ### | ||
| 2005-Sep-07 Wed | 4.44 | 4.49 | 4.44 | 4.49 | 46,285 | ### | 76.7 | 76.7 | ### |
| 2005-Sep-06 Tue | 4.43 | 4.48 | 4.4 | 4.48 | 31,785 | 141,125 | ### | ### | ### |
| 2005-Sep-05 Mon | 4.45 | 4.47 | 4.43 | 4.47 | 54,376 | 241,973 | 76.0 | 76.0 | ### |
| 2005-Sep-02 Fri | 4.45 | 4.5 | 4.45 | 4.5 | 77.0 | 77.0 | ### | ||
| 2005-Sep-01 Thu | 4.51 | ### | 4.47 | ### | 82.3 | 82.3 | 0.0 | ||
| 2005-Aug-31 Wed | ### | 4.55 | 4.26 | 4.5 | 92.8 | 92.8 | ### | ||
| 2005-Aug-30 Tue | 4.25 | ### | ### | 4.25 | 204,850 | 0 | 67.5 | 67.5 | ### |
| 2005-Aug-29 Mon | 4.48 | 4.48 | 4.25 | 4.28 | 212,886 | 929,247 | ### | ### | 0.3 |
| 2005-Aug-26 Fri | 4.55 | 4.55 | 4.5 | 4.5 | 67,429 | ### | ### | ### | ### |
| 2005-Aug-25 Thu | 4.49 | ### | 4.49 | ### | ### | ### | 0.0 | ||
| 2005-Aug-24 Wed | 4.55 | 4.79 | 4.5 | 4.5 | ### | ### | ### | ||
| 2005-Aug-23 Tue | 4.51 | 4.79 | 4.51 | 4.56 | ### | ### | 0.3 | ||
| 2005-Aug-22 Mon | 4.5 | ### | 4.42 | 4.55 | 7,780 | ### | 76.2 | 76.2 | 0.3 |
| 2005-Aug-19 Fri | ### | 4.5 | ### | 4.5 | ### | ### | ### | ||
| 2005-Aug-18 Thu | 4.5 | 4.5 | ### | 4.4 | 19.1 | 19.1 | 0.3 | ||
| 2005-Aug-17 Wed | 4.5 | 4.51 | 4.41 | 4.51 | ### | ### | 0.3 | ||
| 2005-Aug-16 Tue | 4.5 | 4.51 | 4.5 | 4.51 | 35,428 | ### | 66.8 | 66.8 | 0.3 |
| 2005-Aug-15 Mon | 4.5 | 4.51 | 4.5 | 4.5 | 67.3 | 67.3 | ### | ||
| 2005-Aug-12 Fri | 4.43 | 4.58 | 4.25 | 4.58 | ### | ### | 0.3 | ||
| 2005-Aug-11 Thu | ### | 4.51 | 4.29 | 4.45 | 97,370 | 428,428 | 85.7 | 85.7 | 0.3 |
| 2005-Aug-10 Wed | ### | ### | 4.49 | 4.58 | 22,427 | 50,348 | 20.1 | 20.1 | 0.3 |
| 2005-Aug-09 Tue | 4.79 | 4.79 | ### | ### | 9.8 | 9.8 | 0.0 | ||
| 2005-Aug-08 Mon | ### | ### | 4.75 | 4.75 | ### | ### | ### | ||
| 2005-Aug-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-04 Thu | ### | ### | ### | ### | 4,680 | 0 | 80.3 | 80.3 | 0.0 |
| 2005-Aug-03 Wed | ### | ### | 4.8 | ### | 18,976 | 45,542 | 71.9 | 71.9 | 0.0 |
| 2005-Aug-02 Tue | ### | ### | ### | ### | 948 | 0 | 77.9 | 77.9 | 0.0 |
| 2005-Aug-01 Mon | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2005-Jul-29 Fri | 4.86 | ### | 4.86 | ### | 12,325 | 29,949 | ### | ### | 0.0 |
| 2005-Jul-28 Thu | ### | 5 | 4.86 | ### | 22.3 | 22.3 | 0.0 | ||
| 2005-Jul-27 Wed | ### | 5 | ### | 5 | ### | ### | 0.4 | ||
| 2005-Jul-26 Tue | ### | ### | 4.84 | ### | 61,240 | ### | 30.7 | 30.7 | 0.0 |
Basic Bottom of Page