(AHD) AMALGAMATED HOLDINGS LIMITED Daily Prices Page 27...


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 .. Friday 17th May 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
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### 76,283 0 ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 15,255 0 ### ### 0.0
2000-Jul-31 Mon 3 3 3 3 274,627 823,881 68.6 68.6 0.2
2000-Jul-28 Fri ### ### 3 ### 19.3 19.3 0.0
2000-Jul-27 Thu 3.158 ### ### ### 29.5 29.5 0.0
2000-Jul-26 Wed 3.24 3.24 3.2 3.2 10,145 ### ### ### 0.2
2000-Jul-25 Tue 3.251 3.251 3.23 3.24 13,142 42,586 35.7 35.7 ###
2000-Jul-24 Mon 3.2 3.25 3.2 3.25 ### ### 0.2
2000-Jul-21 Fri 3.251 ### ### 3.25 ### ### 0.2
2000-Jul-20 Thu ### 3.23 3.2 3.22 ### ### 0.2
2000-Jul-19 Wed 3 3.24 3 3.225 13,889 ### ### ### ###
2000-Jul-18 Tue ### 3 ### 2.984 1,162,881 1,744,321 88.1 88.1 ###
2000-Jul-17 Mon ### ### 2.89 ### 8,683 12,546 ### ### 0.0
2000-Jul-14 Fri ### ### ### ### 31,746 0 ### ### 0.0
2000-Jul-13 Thu 2.87 2.87 2.85 2.85 35.0 35.0 ###
2000-Jul-12 Wed ### ### 2.87 2.87 49,428 70,929 26.0 26.0 ###
2000-Jul-11 Tue ### ### 2.88 2.88 60,684 87,384 30.1 30.1 0.2
2000-Jul-10 Mon 2.85 ### 2.85 2.85 66,176 ### 67.6 67.6 ###
2000-Jul-07 Fri 2.8 ### 2.8 2.8 65.5 65.5 0.2
2000-Jul-06 Thu 2.8 2.8 2.78 2.8 35,540 99,156 ### ### 0.2
2000-Jul-05 Wed ### 2.8 ### 2.8 150,877 211,227 85.1 85.1 0.2
2000-Jul-04 Tue ### 2.73 ### ### 96,984 132,383 59.8 59.8 0.0
2000-Jul-03 Mon 2.7 2.7 ### ### 14.7 14.7 0.0
2000-Jun-30 Fri 2.71 2.82 ### ### 250,445 353,127 ### ### 0.0
2000-Jun-29 Thu ### 2.75 ### ### ### ### 0.0
2000-Jun-28 Wed ### ### ### ### 36,782 0 ### ### 0.0
2000-Jun-27 Tue 2.76 2.76 2.7 2.7 77,147 ### ### ### 0.2
2000-Jun-26 Mon 2.75 2.76 2.75 2.76 70.6 70.6 0.2
2000-Jun-23 Fri 2.75 2.8 2.75 2.78 25,875 ### 68.5 68.5 0.2
2000-Jun-22 Thu 2.74 2.75 2.74 2.75 95,988 263,487 68.5 68.5 ###
2000-Jun-21 Wed 2.76 2.76 2.7 2.74 30,029 81,979 34.0 34.0 0.2
2000-Jun-20 Tue 2.78 2.8 2.76 2.76 ### ### 0.2
2000-Jun-19 Mon 2.85 2.85 2.75 2.75 15.9 15.9 ###
2000-Jun-16 Fri ### ### 2.86 2.86 ### ### 0.2
2000-Jun-15 Thu ### ### ### ### 74,089 0 37.2 37.2 0.0
2000-Jun-14 Wed ### ### ### ### 13,623 0 ### ### 0.0
2000-Jun-13 Tue 2.927 ### 2.927 ### 48,976 71,676 76.0 76.0 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 4,481 0 64.8 64.8 0.0
2000-Jun-07 Wed ### ### ### ### 61,880 0 ### ### 0.0
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-05 Mon 3 ### ### ### 36.0 36.0 0.0
2000-Jun-02 Fri ### ### ### ### 102,580 0 ### ### 0.0
2000-Jun-01 Thu 2.88 ### 2.87 ### ### ### 0.0
2000-May-31 Wed 2.85 2.87 2.85 2.87 65,226 186,546 73.3 73.3 ###
2000-May-30 Tue 2.87 2.87 2.84 2.85 ### ### ###
2000-May-29 Mon 2.87 2.87 2.85 2.87 71.1 71.1 ###
2000-May-26 Fri 2.8 2.83 2.7 2.83 7,250 20,046 ### ### 0.2
2000-May-25 Thu 2.948 2.948 2.8 2.8 16,855 48,441 ### ### 0.2
2000-May-24 Wed 3 3 ### ### 8,482 12,723 32.1 32.1 0.0
2000-May-23 Tue 3 3 ### 3 5,981 8,971 68.7 68.7 0.2
2000-May-22 Mon ### 3 ### 3 ### ### 0.2
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### 3,088 0 28.6 28.6 0.0
2000-May-17 Wed ### ### ### ### ### ### 0.0
2000-May-16 Tue ### ### ### ### 6,345 0 ### ### 0.0
2000-May-15 Mon ### ### 3 3 ### ### 0.2
2000-May-12 Fri 3 ### 3 ### ### ### 0.0
2000-May-11 Thu ### ### ### ### 71.7 71.7 0.0
2000-May-10 Wed ### ### ### ### 37.4 37.4 0.0
2000-May-09 Tue ### ### ### ### 80.8 80.8 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### ### ### ### 0.0
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### ### 2,778 0 34.3 34.3 0.0
2000-May-02 Tue ### ### ### ### 34.4 34.4 0.0
2000-May-01 Mon 3.2 3.2 3.2 3.2 3,628 ### ### ### 0.2
2000-Apr-28 Fri ### 3.2 ### 3.2 7,720 12,352 ### ### 0.2
2000-Apr-27 Thu 3.2 3.2 ### ### ### ### 0.0
2000-Apr-26 Wed 3.23 3.26 3.21 3.21 17,722 ### ### ### ###
2000-Apr-25 Tue 3.22 3.22 3.22 3.22 0 0.2
2000-Apr-24 Mon 3.22 3.22 3.22 3.22 0 0.2
2000-Apr-21 Fri 3.22 3.22 3.22 3.22 0 0.2
2000-Apr-20 Thu 3.22 3.22 3.22 3.22 1,349 4,343 ### ### 0.2
2000-Apr-19 Wed 3.2 3.25 3.2 3.22 79.4 79.4 0.2
2000-Apr-18 Tue 3.25 3.25 3.2 3.2 11,545 ### ### ### 0.2
2000-Apr-17 Mon 3.21 3.23 3.2 3.2 ### ### 0.2
2000-Apr-13 Thu ### ### 3.26 ### 3,987 ### ### ### 0.0
2000-Apr-12 Wed ### ### ### ### ### ### 0.0
2000-Apr-11 Tue 3.26 3.26 3.25 3.25 21,752 ### ### ### 0.2
2000-Apr-07 Fri ### ### 3.26 3.26 31.0 31.0 0.2
2000-Apr-06 Thu ### ### 3.2 3.2 5.6 5.6 0.2
2000-Apr-05 Wed ### ### ### ### 19,750 0 77.6 77.6 0.0
2000-Apr-04 Tue ### ### ### ### 94.4 94.4 0.0
2000-Apr-03 Mon ### ### ### ### 45,759 0 37.4 37.4 0.0
2000-Mar-31 Fri 3.2 3.2 ### ### 274,226 ### 37.8 37.8 0.0
2000-Mar-30 Thu 3.28 3.28 3.2 3.2 26.8 26.8 0.2
2000-Mar-29 Wed 3.25 3.25 ### ### ### ### 0.0
2000-Mar-28 Tue 3.4 3.4 3.21 3.21 114,054 376,948 7.0 7.0 ###
2000-Mar-24 Fri ### 3.5 ### 3.5 122,548 214,459 ### ### 0.3
2000-Mar-23 Thu ### 3.42 ### ### 40.8 40.8 0.0
2000-Mar-22 Wed 3.26 ### ### 3.22 26,385 0 ### ### 0.2
2000-Mar-21 Tue 3.482 3.482 3.26 3.26 ### ### 0.2
2000-Mar-20 Mon 3.5 3.5 3.5 3.5 2,150 7,525 ### ### 0.3
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu 3.51 3.51 3.5 3.5 11,658 ### 35.5 35.5 0.3
2000-Mar-15 Wed ### 3.4 ### 3.4 6,470 ### ### ### 0.2
2000-Mar-14 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Mar-13 Mon 3.4 3.4 ### ### 22,775 ### 28.4 28.4 0.0
2000-Mar-10 Fri 3.42 3.42 ### 3.4 33.5 33.5 0.2
2000-Mar-09 Thu 3.5 3.5 3.42 3.5 208,146 720,185 ### ### 0.3
2000-Mar-08 Wed 3.46 3.5 3.46 3.5 7,686 26,747 69.9 69.9 0.3
2000-Mar-07 Tue ### 3.5 ### 3.5 19,945 ### ### ### 0.3
2000-Mar-06 Mon ### ### ### 3.41 9,183 0 ### ### ###
2000-Mar-03 Fri ### ### 3.5 3.5 19,525 ### ### ### 0.3
2000-Mar-02 Thu ### ### ### ### 41.1 41.1 0.0
2000-Mar-01 Wed ### ### ### ### 26,742 0 23.8 23.8 0.0
2000-Feb-29 Tue 3.8 3.8 3.78 3.78 21,649 82,049 39.6 39.6 0.3
2000-Feb-28 Mon 4 4 3.82 3.82 25,672 100,377 ### ### 0.3
2000-Feb-25 Fri 4 4 3.85 3.85 2,426 9,522 ### ### 0.3
2000-Feb-24 Thu 4 4 4 4 ### ### 0.3
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### ### ### 0.0
2000-Feb-21 Mon ### ### ### ### 76.8 76.8 0.0
2000-Feb-18 Fri 3.81 3.82 3.81 3.81 69.3 69.3 0.3
2000-Feb-17 Thu 3.82 3.82 3.81 3.81 ### ### 0.3
2000-Feb-16 Wed ### 3.8 ### 3.8 30,745 ### 86.3 86.3 ###
2000-Feb-15 Tue 3.8 3.8 3.8 3.8 64.5 64.5 ###
2000-Feb-14 Mon ### 3.75 ### ### 68.1 68.1 0.0
2000-Feb-10 Thu ### ### 3.57 ### 24.5 24.5 0.0
2000-Feb-09 Wed ### 3.76 ### ### 114,348 214,974 ### ### 0.0
2000-Feb-08 Tue 3.72 3.72 ### ### ### ### 0.0
2000-Feb-07 Mon 3.72 3.72 3.72 3.72 43,285 161,020 ### ### 0.3
2000-Feb-04 Fri ### 3.72 ### 3.72 ### ### 0.3
2000-Feb-03 Thu 3.7 3.72 ### ### 20,229 37,625 32.7 32.7 0.0
2000-Feb-02 Wed ### ### ### ### 21,851 0 72.3 72.3 0.0
2000-Feb-01 Tue 3.72 3.72 ### ### ### ### 0.0
2000-Jan-31 Mon 3.649 3.8 3.649 3.7 17,925 ### ### ### 0.3
2000-Jan-28 Fri 3.78 3.8 3.75 3.8 70.4 70.4 ###
2000-Jan-27 Thu 3.7 3.7 3.7 3.7 65.1 65.1 0.3
2000-Jan-25 Tue ### ### ### ### 26,021 0 31.5 31.5 0.0
2000-Jan-24 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2000-Jan-21 Fri 3.78 3.78 3.78 3.78 50 189 63.2 63.2 0.3
2000-Jan-20 Thu ### ### ### ### 787 0 ### ### 0.0
2000-Jan-19 Wed 3.627 ### 3.627 ### 74.1 74.1 0.0
2000-Jan-18 Tue ### 3.8 ### ### ### ### 0.0
2000-Jan-17 Mon 3.8 3.8 ### 3.7 18.0 18.0 0.3
2000-Jan-14 Fri ### ### ### 3.655 16,222 0 32.5 32.5 ###
2000-Jan-13 Thu ### ### ### ### ### ### 0.0
2000-Jan-12 Wed ### ### ### ### 6,088 0 68.7 68.7 0.0
2000-Jan-11 Tue 3.78 3.8 ### ### 30,522 ### 13.4 13.4 0.0
2000-Jan-10 Mon 3.8 3.8 3.78 3.78 ### ### 0.3
2000-Jan-07 Fri 3.75 3.75 3.75 3.75 314,748 ### ### ### 0.3
2000-Jan-06 Thu ### 3.82 3.75 3.75 424,188 1,605,551 31.4 31.4 0.3
2000-Jan-05 Wed 3.76 3.76 3.75 3.75 45.5 45.5 0.3
2000-Jan-04 Tue ### ### 3.84 3.85 19.0 19.0 0.3
1999-Dec-31 Fri ### ### 3.85 ### 63.7 63.7 0.0
1999-Dec-30 Thu ### ### 3.85 ### 63.7 63.7 0.0
1999-Dec-29 Wed ### ### ### ### ### ### 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 >>

Server processing from 2024-05-21 22:48:53 thru 2024-05-21 22:48:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000