End of day Prices (full format), 150 Days for (AIE) AUTODOM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.05 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 53,253
| 0
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 152,283
| 0
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 0.375
| 0.375
| ###
| ###
| 49,979
| 9,371
| 6.5
| 6.5
| 0.0 |
2006-Jul-07 Fri
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| 0.375
| ###
| ###
| 118,054
| ###
| 60.9
| 60.9
| 0.0 |
2006-Jul-05 Wed
| 0.375
| 0.375
| 0.355
| 0.355
|
|
| 4.0
| 4.0
| 0.0 |
2006-Jul-04 Tue
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| ###
| ###
| 0.375
| ###
| 176,621
| ###
| 66.1
| 66.1
| 0.0 |
2006-Jun-30 Fri
| 0.385
| ###
| 0.385
| 0.385
| 305,570
| 58,822
| 62.0
| 62.0
| 0.0 |
2006-Jun-29 Thu
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2006-Jun-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 153,585
| 0
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| 0.355
| ###
| ###
| 133,742
| ###
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-19 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2006-Jun-16 Fri
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 0.325
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 8,250
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 74,688
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 0.355
| 0.345
| 0.345
|
|
| 20.2
| 20.2
| 0.0 |
2006-May-26 Fri
| 0.345
| 0.355
| 0.345
| 0.355
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| 0.345
| ###
| ###
| 20,180
| 3,481
| 84.7
| 84.7
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 277,141
| 0
| 8.2
| 8.2
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 0.355
| ###
| 0.355
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 121,250
| ###
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| 0.4
| 0.4
| ###
| 0.4
|
|
| 68.3
| 68.3
| 0.0 |
2006-May-10 Wed
| 0.385
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-May-04 Thu
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| 0.4
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| 0.41
| 0.42
| 0.385
| 0.385
| 189,848
| ###
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 0.41
| ###
| 0.41
| 0.41
|
|
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| 0.385
| 198,426
| 0
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
| 15,882
| 0
| 87.9
| 87.9
| 0.0 |
2006-Apr-21 Fri
| 0.385
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2006-Apr-18 Tue
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| 0.41
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2006-Apr-06 Thu
| ###
| ###
| 0.345
| 0.345
| 391,354
| ###
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| 0.345
| 0.355
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| 0.325
| ###
| 535,447
| ###
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 0.355
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 198,442
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
| 148,572
| 0
| ###
| ###
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 37,158
| 0
| 12.3
| 12.3
| 0.0 |
2006-Mar-23 Thu
| 0.375
| 0.385
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 210,159
| 0
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| 0.345
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 425,357
| 0
| 89.6
| 89.6
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 0.29
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
| 45,474
| 0
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 0.285
| ###
| 0.285
| 0.29
| 290,383
| 41,379
| 77.2
| 77.2
| ### |
2006-Mar-01 Wed
| ###
| ###
| 0.285
| ###
| 293,250
| 41,788
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 0.29
| ###
| 0.285
| 0.29
| 761,850
| ###
| ###
| ###
| ### |
2006-Feb-27 Mon
| 0.285
| ###
| 0.285
| 0.29
| 193,880
| 27,627
| 79.6
| 79.6
| ### |
2006-Feb-24 Fri
| 0.28
| 0.29
| 0.28
| 0.29
| 28,886
| ###
| 89.9
| 89.9
| ### |
2006-Feb-23 Thu
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 81.6
| 81.6
| ### |
2006-Feb-22 Wed
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 17.9
| 17.9
| ### |
2006-Feb-21 Tue
| ###
| ###
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2006-Feb-20 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 122,450
| 0
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| 0.325
| ###
| 0.325
| 211,857
| 34,426
| 85.3
| 85.3
| ### |
2006-Feb-14 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| 0.325
| 266,053
| 0
| ###
| ###
| ### |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 497,220
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| 0.325
| 452,124
| 0
| 95.7
| 95.7
| ### |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 315,050
| 0
| 95.0
| 95.0
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2006-Feb-03 Fri
| 0.27
| ###
| 0.27
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2006-Feb-02 Thu
| 0.26
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 0.26
| 0.275
| 0.25
| 0.275
|
|
| 95.7
| 95.7
| ### |
2006-Jan-30 Mon
| 0.26
| ###
| 0.26
| 0.26
| 213,946
| ###
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| 0.27
| 0.27
| 0.26
| 0.26
| 519,377
| ###
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Jan-24 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| 0.28
| 0.285
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| 0.27
| ###
| 0.27
| 0.28
| 288,279
| ###
| ###
| ###
| ### |
2006-Jan-19 Thu
| 0.255
| 0.27
| 0.255
| 0.27
| 642,247
| 168,589
| ###
| ###
| ### |
2006-Jan-18 Wed
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 14.6
| 14.6
| 0.0 |
2006-Jan-17 Tue
| 0.26
| 0.26
| 0.255
| 0.26
| 110,447
| 28,440
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| 0.26
| ###
| 0.26
| 0.26
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 0.26
| ###
| 0.26
| 0.26
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| 0.25
| ###
| 0.25
| 0.26
| 845,248
| 105,656
| 91.3
| 91.3
| 0.0 |
2006-Jan-10 Tue
| 0.24
| 0.255
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| 0.255
| ###
| 0.255
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2006-Jan-05 Thu
| 0.23
| 0.23
| 0.225
| 0.23
| 107,629
| 24,485
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| 0.225
| 0.24
| 0.225
| 0.24
|
|
| 96.7
| 96.7
| 0.0 |
2006-Jan-03 Tue
| 0.225
| 0.23
| 0.225
| 0.23
| 76,887
| ###
| 84.6
| 84.6
| ### |
2005-Dec-30 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 86.4
| 86.4
| ### |
2005-Dec-29 Thu
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 2,670
| ###
| 66.3
| 66.3
| ### |
2005-Dec-21 Wed
| 0.22
| 0.225
| 0.22
| 0.225
| 82,051
| 18,256
| ###
| ###
| ### |
2005-Dec-20 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 88.5
| 88.5
| ### |
2005-Dec-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-15 Thu
| 0.22
| 0.23
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2005-Dec-14 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| 0.22
| 0.22
| ###
| 0.22
| 52,251
| 5,747
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2005-Dec-09 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
|