|
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 24-May-22 02:19:45 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(AHD) AMALGAMATED HOLDINGS LIMITED Daily Prices Page 8...
|
TOC    Company Info for AHD    Limits |
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 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 |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 1.52
| 1
| 0.0 |
MAX
| 16.21
| 12,528,889
| 99.2 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for AHD    Bottom |
End of day Prices (full format), 2400 Days for (AHD) AMALGAMATED HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.52 |
1996-Dec-04 Wed
| 6.2
| 6.2
| 6
| 6
| 159,075
| 970,357
| 10.7
| 10.7
| 0.4 |
1996-Dec-03 Tue
| 6.49
| 6.49
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
1996-Dec-02 Mon
| 6.49
| 6.5
| 6.45
| 6.49
|
|
| 70.7
| 70.7
| ### |
1996-Nov-29 Fri
| 6
| 6.5
| 6
| 6.5
|
|
| 96.0
| 96.0
| 0.5 |
1996-Nov-28 Thu
| ###
| ###
| 6.5
| 6.5
|
|
| 16.9
| 16.9
| 0.5 |
1996-Nov-27 Wed
| 6.7
| 6.72
| 6.5
| ###
| 278,180
| ###
| 27.9
| 27.9
| 0.0 |
1996-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
1996-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
1996-Nov-22 Fri
| 7.25
| 7.25
| 7
| 7
|
|
| 9.4
| 9.4
| 0.5 |
1996-Nov-21 Thu
| 7.45
| 7.45
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
1996-Nov-20 Wed
| ###
| 7.45
| ###
| 7.45
| 25,026
| 93,221
| ###
| ###
| 0.5 |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
1996-Nov-18 Mon
| ###
| ###
| 7.21
| 7.29
|
|
| ###
| ###
| ### |
1996-Nov-15 Fri
| 7.2
| 7.21
| 7.2
| 7.21
|
|
| 66.1
| 66.1
| ### |
1996-Nov-14 Thu
| 7.25
| 7.25
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
1996-Nov-13 Wed
| 7.4
| 7.4
| ###
| 7.2
| 121,044
| ###
| 9.0
| 9.0
| 0.5 |
1996-Nov-12 Tue
| 7.45
| 7.45
| ###
| 7.45
|
|
| 75.1
| 75.1
| 0.5 |
1996-Nov-11 Mon
| ###
| 7.4
| ###
| 7.4
|
|
| 77.0
| 77.0
| 0.5 |
1996-Nov-07 Thu
| 7.48
| 7.48
| 7.48
| 7.48
|
|
| 78.2
| 78.2
| 0.5 |
1996-Nov-06 Wed
| ###
| ###
| 7.5
| 7.5
|
|
| 12.9
| 12.9
| 0.5 |
1996-Nov-05 Tue
| 7.55
| ###
| 7.5
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1996-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1996-Oct-30 Wed
| 7.79
| 7.79
| 7.75
| 7.75
| 1,014,650
| ###
| 23.2
| 23.2
| ### |
1996-Oct-29 Tue
| 7.79
| 7.79
| 7.79
| 7.79
|
|
| ###
| ###
| ### |
1996-Oct-28 Mon
| 7.79
| 7.89
| 7.79
| 7.89
|
|
| ###
| ###
| ### |
1996-Oct-25 Fri
| 7.85
| 7.89
| 7.79
| 7.79
| 28,940
| 226,889
| ###
| ###
| ### |
1996-Oct-24 Thu
| ###
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
1996-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-21 Mon
| 8
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
1996-Oct-18 Fri
| ###
| 8
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1996-Oct-17 Thu
| 7.86
| ###
| 7.86
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1996-Oct-16 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
1996-Oct-14 Mon
| 7.7
| 7.8
| 7.7
| 7.8
|
|
| ###
| ###
| 0.6 |
1996-Oct-11 Fri
| 7.55
| 7.55
| 7.55
| 7.55
| 0
|
|
|
| ### |
1996-Oct-10 Thu
| 7.45
| 7.55
| 7.45
| 7.55
|
|
| 77.6
| 77.6
| ### |
1996-Oct-09 Wed
| 7.43
| 7.45
| ###
| 7.45
|
|
| 78.6
| 78.6
| 0.5 |
1996-Oct-08 Tue
| 7.45
| 7.45
| 7.45
| 7.45
|
|
| 73.2
| 73.2
| 0.5 |
1996-Oct-07 Mon
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
1996-Oct-04 Fri
| 7.4
| 7.5
| 7.4
| 7.5
|
|
| ###
| ###
| 0.5 |
1996-Oct-03 Thu
| 7.5
| 7.5
| 7.48
| 7.5
|
|
| ###
| ###
| 0.5 |
1996-Oct-02 Wed
| 7.45
| 7.5
| 7.45
| 7.5
|
|
| 70.8
| 70.8
| 0.5 |
1996-Oct-01 Tue
| ###
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
1996-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| ###
| ###
| 7.29
| ###
|
|
| 13.4
| 13.4
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| 7.46
| 7.46
| 7.45
| 7.45
|
|
| 29.6
| 29.6
| 0.5 |
1996-Sep-19 Thu
| 7.45
| 7.45
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
1996-Sep-18 Wed
| ###
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
1996-Sep-17 Tue
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
1996-Sep-16 Mon
| 7.5
| 7.5
| 7.5
| 7.5
|
|
| 75.2
| 75.2
| 0.5 |
1996-Sep-13 Fri
| 7.45
| 7.5
| 7.45
| 7.5
|
|
| 75.2
| 75.2
| 0.5 |
1996-Sep-12 Thu
| 7.5
| 7.5
| 7.25
| 7.5
|
|
| ###
| ###
| 0.5 |
1996-Sep-11 Wed
| 7.5
| 7.5
| 7.4
| 7.4
|
|
| 14.5
| 14.5
| 0.5 |
1996-Sep-10 Tue
| 7.4988
| 7.5
| 7.375
| 7.5
|
|
| ###
| ###
| 0.5 |
1996-Sep-09 Mon
| 7.1875
| 7.375
| 7.1875
| 7.375
|
|
| ###
| ###
| ### |
1996-Sep-06 Fri
| 7.125
| 7.125
| 7.125
| 7.125
|
|
| 72.6
| 72.6
| 0.5 |
1996-Sep-05 Thu
| 7.2485
| 7.25
| 7.2485
| 7.25
|
|
| 71.3
| 71.3
| 0.5 |
1996-Sep-04 Wed
| 7.245
| 7.25
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
1996-Sep-03 Tue
| 7.075
| 7.0775
| 7.075
| 7.0775
|
|
| ###
| ###
| 0.5 |
1996-Sep-02 Mon
| 7
| ###
| 7
| ###
|
|
| 82.5
| 82.5
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| 7
| 7
| 7
| 7
|
|
| 71.5
| 71.5
| 0.5 |
1996-Aug-28 Wed
| 6.875
| 7
| 6.875
| 6.875
|
|
| ###
| ###
| ### |
1996-Aug-27 Tue
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| 76.0
| 76.0
| 0.5 |
1996-Aug-26 Mon
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| 74.4
| 74.4
| 0.5 |
1996-Aug-23 Fri
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| 70.1
| 70.1
| 0.5 |
1996-Aug-22 Thu
| 6.75
| 6.75
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
1996-Aug-21 Wed
| 6.75
| 6.75
| 6.625
| 6.75
|
|
| 62.5
| 62.5
| 0.5 |
1996-Aug-20 Tue
| 6.75
| 6.7525
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
1996-Aug-19 Mon
| 6.625
| 6.75
| 6.625
| 6.75
|
|
| 85.4
| 85.4
| 0.5 |
1996-Aug-16 Fri
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
1996-Aug-15 Thu
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| 72.4
| 72.4
| 0.5 |
1996-Aug-14 Wed
| 6.725
| 6.75
| 6.625
| 6.625
|
|
| 14.0
| 14.0
| ### |
1996-Aug-13 Tue
| 6.6375
| 6.75
| 6.625
| 6.75
|
|
| 84.9
| 84.9
| 0.5 |
1996-Aug-12 Mon
| 6.8125
| 6.8125
| 6.725
| 6.725
|
|
| ###
| ###
| ### |
1996-Aug-09 Fri
| 7
| 7
| 7
| 7
|
|
| ###
| ###
| 0.5 |
1996-Aug-08 Thu
| 6.625
| 6.75
| 6.625
| 6.75
|
|
| 86.2
| 86.2
| 0.5 |
1996-Aug-07 Wed
| 6.5625
| ###
| 6.5625
| ###
|
|
| 78.1
| 78.1
| 0.0 |
1996-Aug-06 Tue
| 6.5
| 6.5
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
1996-Aug-05 Mon
| 6.375
| 6.5
| 6.375
| 6.5
|
|
| ###
| ###
| 0.5 |
1996-Aug-02 Fri
| 6.25
| 6.375
| 6.25
| 6.375
|
|
| ###
| ###
| 0.5 |
1996-Aug-01 Thu
| 5.985
| 6
| 5.985
| 6
|
|
| 70.1
| 70.1
| 0.4 |
1996-Jul-31 Wed
| 5.75
| 5.875
| 5.75
| 5.875
|
|
| 81.2
| 81.2
| ### |
1996-Jul-30 Tue
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 77.2
| 77.2
| ### |
1996-Jul-29 Mon
| 5.875
| 5.875
| 5.875
| 5.875
|
|
| 83.1
| 83.1
| ### |
1996-Jul-26 Fri
| 5.75
| 5.875
| 5.75
| 5.875
|
|
| ###
| ###
| ### |
1996-Jul-25 Thu
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
1996-Jul-24 Wed
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 83.7
| 83.7
| ### |
1996-Jul-23 Tue
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| 78.9
| 78.9
| ### |
1996-Jul-22 Mon
| 5.5
| 5.75
| 5.5
| 5.75
|
|
| 97.2
| 97.2
| ### |
1996-Jul-19 Fri
| 5.625
| 5.625
| 5.625
| 5.625
|
|
| 64.4
| 64.4
| ### |
1996-Jul-18 Thu
| 5.425
| 5.5
| 5.425
| 5.5
|
|
| 79.5
| 79.5
| 0.4 |
1996-Jul-17 Wed
| 5.325
| 5.375
| 5.325
| 5.375
|
|
| 84.3
| 84.3
| ### |
1996-Jul-16 Tue
| 5.25
| 5.325
| 5.25
| 5.275
|
|
| ###
| ###
| ### |
1996-Jul-15 Mon
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
1996-Jul-12 Fri
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 83.0
| 83.0
| ### |
1996-Jul-11 Thu
| 5.425
| 5.425
| 5.425
| 5.425
|
|
| 79.8
| 79.8
| 0.4 |
1996-Jul-10 Wed
| 5.4
| 5.4
| 5.375
| 5.4
|
|
| ###
| ###
| 0.4 |
1996-Jul-09 Tue
| 5.375
| 5.375
| 5.375
| 5.375
|
|
| 73.2
| 73.2
| ### |
1996-Jul-08 Mon
| 5.375
| 5.375
| 5.375
| 5.375
|
|
| 83.3
| 83.3
| ### |
1996-Jul-05 Fri
| 5.3825
| 5.5
| ###
| 5.5
|
|
| 89.9
| 89.9
| 0.4 |
1996-Jul-04 Thu
| 5.375
| 5.375
| 5.375
| 5.375
|
|
| ###
| ###
| ### |
1996-Jul-03 Wed
| 5.3125
| 5.3125
| 5.3125
| 5.3125
|
|
| ###
| ###
| ### |
1996-Jul-02 Tue
| 5.3125
| 5.3125
| 5.25
| 5.3125
|
|
| ###
| ###
| ### |
1996-Jul-01 Mon
| 5.25
| 5.3125
| 5.25
| 5.3125
|
|
| 80.2
| 80.2
| ### |
|
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 2024-05-22 02:19:45 thru 2024-05-22 02:19:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|