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 Wed 24-May-01 10:18:12 AM 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 Page 8...

     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 .. Tuesday 30th 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


<< 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 Next >>


End of day Prices (full format),

150 Days for (AHD) AMALGAMATED HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.52
2011-Oct-27 Thu 5.5 ### 5.5 ### 42,979 ### 73.9 73.9 0.0
2011-Oct-26 Wed ### ### 5.5 5.59 3,945 10,848 22.4 22.4 ###
2011-Oct-25 Tue 5.55 ### 5.5 5.51 ### ### ###
2011-Oct-24 Mon 5.5 ### 5.5 5.5 4,177 11,486 ### ### 0.4
2011-Oct-21 Fri ### ### 5.5 5.5 8,550 ### 13.2 13.2 0.4
2011-Oct-20 Thu ### ### ### ### 1,972 0 ### ### 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue 5.49 5.58 5.49 5.58 89.2 89.2 0.4
2011-Oct-17 Mon ### ### 5.49 ### ### ### 0.0
2011-Oct-14 Fri 5.59 ### 5.5 ### 9,579 26,342 ### ### 0.0
2011-Oct-13 Thu ### ### ### ### 10,873 0 72.4 72.4 0.0
2011-Oct-12 Wed 5.48 ### 5.48 5.52 20,922 57,326 ### ### 0.4
2011-Oct-11 Tue ### ### 5.58 ### 13,848 ### ### ### 0.0
2011-Oct-10 Mon 5.54 5.58 5.54 5.58 8,259 45,920 68.1 68.1 0.4
2011-Oct-07 Fri 5.53 5.54 5.48 5.52 7,948 ### 21.3 21.3 0.4
2011-Oct-06 Thu ### ### 5.44 5.49 ### ### 0.4
2011-Oct-05 Wed ### ### 5.46 ### ### ### 0.0
2011-Oct-04 Tue 5.59 ### 5.54 ### 3,588 ### ### ### 0.0
2011-Oct-03 Mon 5.5 ### 5.5 ### 1,223 ### 91.4 91.4 0.0
2011-Sep-30 Fri ### 5.74 5.59 5.7 34,821 ### ### ### 0.4
2011-Sep-29 Thu ### ### 5.53 ### 36,043 99,658 75.3 75.3 0.0
2011-Sep-28 Wed 5.45 ### 5.43 ### 90.3 90.3 0.0
2011-Sep-27 Tue 5.44 ### 5.44 ### 121,470 ### ### ### 0.0
2011-Sep-26 Mon 5.47 5.49 5.44 5.44 ### ### 0.4
2011-Sep-23 Fri 5.43 5.48 5.43 5.46 70.1 70.1 ###
2011-Sep-22 Thu 5.49 5.5 5.41 5.48 21,475 117,146 ### ### ###
2011-Sep-21 Wed 5.5 5.5 5.42 5.5 74.7 74.7 0.4
2011-Sep-20 Tue 5.42 5.5 5.41 5.5 86.1 86.1 0.4
2011-Sep-19 Mon 5.44 5.44 5.42 5.42 40.8 40.8 0.4
2011-Sep-16 Fri 5.42 5.51 5.42 5.43 17,851 97,555 ### ### 0.4
2011-Sep-15 Thu 5.5 5.53 5.42 5.42 13,473 ### 24.7 24.7 0.4
2011-Sep-14 Wed 5.55 ### 5.42 5.5 47.0 47.0 0.4
2011-Sep-13 Tue 5.42 ### 5.41 5.56 89.7 89.7 0.4
2011-Sep-12 Mon 5.42 5.42 ### 5.41 49.5 49.5 ###
2011-Sep-09 Fri 5.5 5.52 5.4 5.45 ### ### ###
2011-Sep-08 Thu 5.5 5.51 5.4 5.5 6,125 ### 74.5 74.5 0.4
2011-Sep-07 Wed ### ### ### ### 22.7 22.7 0.0
2011-Sep-06 Tue ### 5.4 ### ### 12,221 ### 77.3 77.3 0.0
2011-Sep-05 Mon ### 5.4 ### 5.4 84.1 84.1 0.4
2011-Sep-02 Fri ### 5.41 5.27 5.4 236,181 ### ### ### 0.4
2011-Sep-01 Thu ### ### 5.48 ### 117,547 322,078 ### ### 0.0
2011-Aug-31 Wed ### ### 5.46 5.55 ### ### ###
2011-Aug-30 Tue 5.41 ### 5.4 ### 91.8 91.8 0.0
2011-Aug-29 Mon 5.4 5.58 ### 5.49 75,522 ### ### ### 0.4
2011-Aug-26 Fri 5.4 5.45 ### ### 25.1 25.1 0.0
2011-Aug-25 Thu ### 5.44 5.2 5.44 62,076 330,244 76.8 76.8 0.4
2011-Aug-24 Wed ### 5.43 5.26 5.26 29.0 29.0 0.4
2011-Aug-23 Tue ### ### ### ### 36,376 0 22.9 22.9 0.0
2011-Aug-22 Mon 5.49 5.49 5.21 5.25 12,659 67,725 ### ### 0.4
2011-Aug-19 Fri 5.45 5.45 ### ### 9,178 ### ### ### 0.0
2011-Aug-18 Thu 5.5 5.5 5.45 5.45 ### ### ###
2011-Aug-17 Wed 5.49 5.5 5.45 5.5 35,184 ### ### ### 0.4
2011-Aug-16 Tue 5.52 5.55 5.46 5.47 18,047 99,348 ### ### ###
2011-Aug-15 Mon 5.44 5.52 5.42 5.52 15,024 82,181 ### ### 0.4
2011-Aug-12 Fri 5.51 5.55 ### 5.44 438,751 ### 25.8 25.8 0.4
2011-Aug-11 Thu ### ### ### 5.4 57,925 0 ### ### 0.4
2011-Aug-10 Wed 5.82 5.82 ### ### ### ### 0.0
2011-Aug-09 Tue ### ### 5.25 5.5 12.4 12.4 0.4
2011-Aug-08 Mon 5.7 5.82 ### 5.7 74.5 74.5 0.4
2011-Aug-05 Fri 5.8 5.85 ### 5.85 ### ### 0.4
2011-Aug-04 Thu ### ### 5.8 5.8 28,721 ### ### ### 0.4
2011-Aug-03 Wed 6 6 ### ### 13,487 ### 34.4 34.4 0.0
2011-Aug-02 Tue ### ### ### ### 28.6 28.6 0.0
2011-Aug-01 Mon 6 ### ### ### 15,244 0 57.0 57.0 0.0
2011-Jul-29 Fri ### ### 6 ### 25,447 76,341 31.7 31.7 0.0
2011-Jul-28 Thu ### ### ### ### 24,483 0 ### ### 0.0
2011-Jul-27 Wed ### ### ### ### 12,745 0 ### ### 0.0
2011-Jul-26 Tue ### ### 6 ### 27.0 27.0 0.0
2011-Jul-25 Mon ### ### ### ### 8,324 0 82.8 82.8 0.0
2011-Jul-22 Fri ### ### ### 6 ### ### 0.4
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed 5.89 ### 5.89 ### 70.4 70.4 0.0
2011-Jul-19 Tue 5.86 ### 5.86 ### 82.3 82.3 0.0
2011-Jul-18 Mon 5.88 5.88 5.86 5.86 235,148 ### 32.8 32.8 0.4
2011-Jul-15 Fri ### ### 5.89 ### ### ### 0.0
2011-Jul-14 Thu 6 ### ### 6 75.4 75.4 0.4
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue 5.88 ### 5.87 ### 85.9 85.9 0.0
2011-Jul-11 Mon 5.88 5.89 5.87 5.88 2,058 ### ### ### 0.4
2011-Jul-08 Fri 5.87 5.88 5.87 5.87 ### ### ###
2011-Jul-07 Thu 5.88 ### 5.87 5.87 ### ### ###
2011-Jul-06 Wed 5.87 ### 5.87 5.87 56,154 ### ### ### ###
2011-Jul-05 Tue 5.86 5.87 5.86 5.86 74.8 74.8 0.4
2011-Jul-04 Mon ### ### 5.86 5.87 28.1 28.1 ###
2011-Jul-01 Fri 5.8 5.87 5.8 5.86 2,780 16,221 72.7 72.7 0.4
2011-Jun-30 Thu 5.82 5.85 5.79 5.8 ### ### 0.4
2011-Jun-29 Wed 5.85 5.85 5.8 5.82 13,489 78,573 27.6 27.6 0.4
2011-Jun-28 Tue 5.8 5.85 5.8 5.85 ### ### 0.4
2011-Jun-27 Mon 5.83 5.83 5.8 5.8 4,473 ### ### ### 0.4
2011-Jun-24 Fri ### ### 5.83 5.85 25.4 25.4 0.4
2011-Jun-23 Thu 5.79 5.87 5.75 5.85 19,626 114,027 ### ### 0.4
2011-Jun-22 Wed 5.75 5.79 5.75 5.77 19,776 ### 69.4 69.4 0.4
2011-Jun-21 Tue 5.75 5.79 5.71 5.76 53,621 308,320 71.7 71.7 ###
2011-Jun-20 Mon 5.71 5.79 ### 5.71 5,182 ### ### ### 0.4
2011-Jun-17 Fri 5.87 5.87 ### 5.7 59,743 175,345 18.0 18.0 0.4
2011-Jun-16 Thu 5.8 ### 5.72 ### 112,671 ### 89.6 89.6 0.0
2011-Jun-15 Wed ### ### 5.86 5.86 31,370 ### 28.2 28.2 0.4
2011-Jun-14 Tue ### ### 5.85 ### 30.9 30.9 0.0
2011-Jun-10 Fri 5.85 ### 5.85 ### ### ### 0.0
2011-Jun-09 Thu 5.76 ### 5.76 5.85 857,144 2,468,574 77.8 77.8 0.4
2011-Jun-08 Wed ### ### 5.8 ### 739,941 2,145,828 82.3 82.3 0.0
2011-Jun-07 Tue 5.84 ### 5.73 ### ### ### 0.0
2011-Jun-06 Mon 5.8 ### 5.8 5.85 83.2 83.2 0.4
2011-Jun-03 Fri 5.8 ### 5.72 ### 15,121 43,246 ### ### 0.0
2011-Jun-02 Thu 5.89 ### 5.75 5.75 10,676 ### 18.4 18.4 ###
2011-Jun-01 Wed ### ### 5.76 5.8 17,652 ### 20.8 20.8 0.4
2011-May-31 Tue 5.87 5.87 5.75 5.87 48,427 ### ### ### ###
2011-May-30 Mon 5.81 ### 5.75 5.76 3,558 10,229 27.9 27.9 ###
2011-May-27 Fri 5.77 ### 5.76 5.83 12,854 ### ### ### ###
2011-May-26 Thu 5.76 5.79 5.75 5.75 ### ### ###
2011-May-25 Wed 5.82 5.87 5.75 5.75 ### ### ###
2011-May-24 Tue ### ### 5.81 5.85 4,757 ### ### ### 0.4
2011-May-23 Mon ### ### 5.76 5.79 93,348 268,842 29.3 29.3 ###
2011-May-20 Fri 5.8 6 5.8 5.8 57,880 ### ### ### 0.4
2011-May-19 Thu 5.8 5.85 5.79 5.8 256,745 1,494,255 ### ### 0.4
2011-May-18 Wed 5.8 ### 5.79 5.8 23,977 ### ### ### 0.4
2011-May-17 Tue 5.85 ### 5.8 5.8 ### ### 0.4
2011-May-16 Mon 5.88 5.88 5.75 5.77 14,176 ### ### ### 0.4
2011-May-13 Fri 5.82 ### 5.8 ### 14,683 42,580 ### ### 0.0
2011-May-12 Thu 5.86 6 5.8 5.81 31.3 31.3 ###
2011-May-11 Wed ### 6 ### 5.85 100,682 302,046 19.5 19.5 0.4
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon 6 ### ### ### 51,553 0 75.8 75.8 0.0
2011-May-06 Fri ### ### ### 6 ### ### 0.4
2011-May-05 Thu ### ### ### ### 6,122 0 63.0 63.0 0.0
2011-May-04 Wed 6 ### ### 6 163,888 0 ### ### 0.4
2011-May-03 Tue ### ### 6 6 29.9 29.9 0.4
2011-May-02 Mon 6 ### ### 6 37,842 0 79.8 79.8 0.4
2011-Apr-29 Fri ### ### ### ### 85.0 85.0 0.0
2011-Apr-28 Thu ### ### ### 6 61,481 0 ### ### 0.4
2011-Apr-27 Wed ### ### ### 6 20.3 20.3 0.4
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 33,128 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 50,072 0 ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 14,224 0 75.3 75.3 0.0
2011-Apr-15 Fri 6.2 6.2 ### ### 7,358 ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 74.3 74.3 0.0
2011-Apr-13 Wed ### ### ### ### 2,857 0 68.8 68.8 0.0
2011-Apr-12 Tue ### ### ### ### 32.8 32.8 0.0
2011-Apr-11 Mon ### ### ### ### 5,720 0 ### ### 0.0
2011-Apr-08 Fri ### ### 6 ### 51,645 ### ### ### 0.0
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon ### ### 6 ### 20,145 ### 23.0 23.0 0.0
2011-Apr-01 Fri 6 ### ### 6 ### ### 0.4
2011-Mar-31 Thu ### ### ### ### ### ### 0.0
2011-Mar-30 Wed ### 6 ### ### 471,349 1,414,047 ### ### 0.0
2011-Mar-29 Tue 6 6 ### ### 15,221 ### ### ### 0.0
2011-Mar-28 Mon ### ### 5.87 ### 74.0 74.0 0.0


<< 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 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 2024-05-01 10:18:12 thru 2024-05-01 10:18:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000