Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-Jun-19 07:02:53 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

(ALG) ARDENT LEISURE GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for ALG    Limits Next Section


Company Details for (ALG) ARDENT LEISURE GROUP LIMITED

Listing Code ALG
Listing Name ARDENT LEISURE GROUP LIMITED
GICS Sector Consumer Services
ISIN Name ALAMAR RESOURCES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALG7


Maximum Price date available .. Wednesday 18th June 2025
Latest price with VOLUME for ALG .. Friday 15th December 2023

ALG 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 ### ### 0.0
MAX 1.745 25,921,285 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ALG    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (ALG) ARDENT LEISURE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Oct-11 Tue ### 0.525 ### ### 1,131,889 297,120 77.2 77.2 0.0
2022-Oct-10 Mon 0.53 0.53 ### 0.525 774,377 ### ### ### 0.0
2022-Oct-07 Fri 0.53 0.54 0.53 0.54 85.0 85.0 0.0
2022-Oct-06 Thu 0.525 0.54 0.525 ### 843,547 449,188 77.8 77.8 0.0
2022-Oct-05 Wed 0.55 0.555 0.525 0.53 1,082,449 584,522 13.2 13.2 0.0
2022-Oct-04 Tue 0.525 0.56 0.525 0.56 ### ### ###
2022-Oct-03 Mon 0.52 0.53 ### 0.53 1,441,581 ### ### ### 0.0
2022-Sep-30 Fri 0.53 ### ### 0.52 599,055 0 22.6 22.6 0.0
2022-Sep-29 Thu 0.525 0.545 0.525 0.54 85.6 85.6 0.0
2022-Sep-28 Wed 0.52 0.53 ### 0.53 946,552 ### ### ### 0.0
2022-Sep-27 Tue ### 0.53 ### 0.53 433,850 114,970 84.5 84.5 0.0
2022-Sep-26 Mon ### 0.52 ### ### 1,702,023 442,525 ### ### 0.0
2022-Sep-23 Fri 0.53 0.54 ### ### 1,994,985 538,645 ### ### 0.0
2022-Sep-21 Wed 0.53 0.55 0.53 0.545 877,787 ### ### ### 0.0
2022-Sep-20 Tue 0.525 0.545 0.525 0.54 2,314,058 1,238,021 91.1 91.1 0.0
2022-Sep-19 Mon 0.555 0.57 ### 0.52 3,650,974 1,040,527 8.2 8.2 0.0
2022-Sep-16 Fri 0.57 0.59 0.555 0.555 11,952,222 6,842,647 ### ### ###
2022-Sep-15 Thu ### ### 0.57 0.58 1,297,153 369,688 ### ### ###
2022-Sep-14 Wed ### ### 0.575 0.585 987,146 ### ### ### ###
2022-Sep-13 Tue ### ### 0.585 ### ### ### 0.0
2022-Sep-12 Mon 0.59 ### 0.59 ### ### ### 0.0
2022-Sep-09 Fri ### ### ### ### 67.1 67.1 0.0
2022-Sep-08 Thu ### ### ### ### 1,649,650 0 ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 3,457,024 0 5.2 5.2 0.0
2022-Sep-06 Tue ### ### ### ### 2,311,147 0 76.0 76.0 0.0
2022-Sep-05 Mon ### ### ### 0.625 ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 94.6 94.6 0.0
2022-Sep-01 Thu ### ### ### ### 3,940,948 0 76.8 76.8 0.0
2022-Aug-31 Wed ### 0.6225 ### ### 4,283,452 1,333,224 ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 23.1 23.1 0.0
2022-Aug-29 Mon ### ### ### ### 25.1 25.1 0.0
2022-Aug-26 Fri ### ### 0.585 ### 5,238,149 1,532,158 85.4 85.4 0.0
2022-Aug-25 Thu 0.56 ### 0.555 ### 5,173,654 1,435,688 ### ### 0.0
2022-Aug-24 Wed 0.555 0.57 0.555 0.56 3,075,172 1,729,784 72.1 72.1 ###
2022-Aug-23 Tue 0.55 0.57 0.55 0.555 ### ### ###
2022-Aug-22 Mon 0.555 0.585 0.55 0.56 ### ### ###
2022-Aug-19 Fri 0.55 ### 0.55 0.56 82.0 82.0 ###
2022-Aug-18 Thu 0.55 0.56 0.545 0.56 ### ### ###
2022-Aug-17 Wed 0.55 ### 0.54 0.56 2,673,424 721,824 ### ### ###
2022-Aug-16 Tue 0.545 0.55 0.54 0.55 738,574 402,522 ### ### ###
2022-Aug-15 Mon 0.545 0.555 0.54 0.545 ### ### 0.0
2022-Aug-12 Fri 0.55 0.55 0.545 0.545 ### ### 0.0
2022-Aug-11 Thu 0.545 0.5525 0.54 0.55 1,910,073 1,043,377 69.6 69.6 ###
2022-Aug-10 Wed 0.53 0.545 0.525 0.54 1,240,723 663,786 84.1 84.1 0.0
2022-Aug-09 Tue 0.53 ### 0.52 0.53 571,524 ### ### ### 0.0
2022-Aug-08 Mon ### ### 0.52 0.52 ### ### 0.0
2022-Aug-05 Fri 0.53 0.5425 0.52 0.525 ### ### 0.0
2022-Aug-04 Thu 0.52 0.54 ### 0.53 2,208,352 596,255 82.6 82.6 0.0
2022-Aug-03 Wed 0.51 0.525 ### 0.52 77.4 77.4 0.0
2022-Aug-02 Tue 0.525 0.525 0.5 0.51 1,501,052 769,289 ### ### ###
2022-Aug-01 Mon ### 0.53 ### ### 86.1 86.1 0.0
2022-Jul-29 Fri 0.51 0.52 ### ### 72.5 72.5 0.0
2022-Jul-28 Thu 0.525 0.53 0.51 ### 3,008,845 ### ### ### 0.0
2022-Jul-27 Wed ### 0.525 0.51 ### 1,384,728 ### 65.7 65.7 0.0
2022-Jul-26 Tue 0.53 0.54 ### 0.52 1,149,229 ### ### ### 0.0
2022-Jul-25 Mon 0.54 0.55 0.53 0.54 74.1 74.1 0.0
2022-Jul-22 Fri 0.54 0.5525 0.52 0.55 ### ### ###
2022-Jul-21 Thu 0.545 0.545 ### 0.54 1,302,643 354,970 ### ### 0.0
2022-Jul-20 Wed 0.545 0.55 0.53 0.545 1,344,678 726,126 ### ### 0.0
2022-Jul-19 Tue 0.55 0.5525 ### 0.54 22.8 22.8 0.0
2022-Jul-18 Mon 0.55 0.56 ### 0.545 ### ### 0.0
2022-Jul-15 Fri 0.53 0.55 0.52 0.545 88.3 88.3 0.0
2022-Jul-14 Thu ### 0.54 0.52 0.525 18.0 18.0 0.0
2022-Jul-13 Wed 0.52 0.54 0.52 ### 938,682 ### ### ### 0.0
2022-Jul-12 Tue 0.54 0.545 0.52 0.52 1,443,142 768,473 ### ### 0.0
2022-Jul-11 Mon 0.55 0.555 0.54 0.54 ### ### 0.0
2022-Jul-08 Fri ### 0.555 0.51 0.55 92.6 92.6 ###
2022-Jul-07 Thu ### ### ### 0.51 3,349,025 0 ### ### ###
2022-Jul-06 Wed 0.51 0.53 0.49 0.525 5,838,728 2,977,751 ### ### 0.0
2022-Jul-05 Tue 0.51 0.53 0.47 0.51 9,550,874 ### 62.2 62.2 ###
2022-Jul-04 Mon 1.43 1.445 ### 1.42 ### ### ###
2022-Jul-01 Fri 1.4 1.43 ### ### 11,353,148 ### ### ### 0.0
2022-Jun-30 Thu 1.4 1.48 ### 1.4 6,406,953 4,741,145 75.7 75.7 ###
2022-Jun-29 Wed ### ### ### ### 31.4 31.4 0.0
2022-Jun-28 Tue ### ### 1.345 1.385 2,131,574 1,433,483 81.1 81.1 0.1
2022-Jun-27 Mon ### ### 1.325 1.345 4,274,044 2,831,554 36.5 36.5 ###
2022-Jun-24 Fri ### ### ### ### 19.8 19.8 0.0
2022-Jun-23 Thu ### ### ### ### 34.5 34.5 0.0
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue ### 1.375 ### ### 63.1 63.1 0.0
2022-Jun-20 Mon 1.285 ### 1.285 ### 729,078 ### ### ### 0.0
2022-Jun-17 Fri 1.28 ### 1.255 1.28 2,241,248 1,406,383 63.2 63.2 ###
2022-Jun-16 Thu 1.29 ### 1.285 1.285 11,361,945 7,300,049 38.9 38.9 ###
2022-Jun-15 Wed ### ### 1.2825 1.29 37.4 37.4 0.1
2022-Jun-14 Tue ### 1.355 ### ### 4,447,771 ### 53.1 53.1 0.0
2022-Jun-10 Fri ### 1.375 ### ### ### ### 0.0
2022-Jun-09 Thu 1.375 1.4 ### ### ### ### 0.0
2022-Jun-08 Wed 1.375 ### ### ### ### ### 0.0
2022-Jun-07 Tue ### ### ### ### 899,946 0 49.8 49.8 0.0
2022-Jun-06 Mon ### 1.4 ### 1.385 905,174 633,621 ### ### 0.1
2022-Jun-03 Fri 1.4 ### ### ### 39.1 39.1 0.0
2022-Jun-02 Thu 1.375 1.41 ### 1.385 78.4 78.4 0.1
2022-Jun-01 Wed ### 1.385 1.345 1.385 87.2 87.2 0.1
2022-May-31 Tue 1.385 ### ### ### 2,925,851 0 ### ### 0.0
2022-May-30 Mon 1.375 ### ### ### 1,849,787 0 32.1 32.1 0.0
2022-May-27 Fri ### 1.375 ### ### 76.3 76.3 0.0
2022-May-26 Thu ### ### ### 1.345 89.5 89.5 ###
2022-May-25 Wed ### ### ### ### 571,087 0 ### ### 0.0
2022-May-24 Tue ### ### 1.29 ### ### ### 0.0
2022-May-23 Mon 1.24 ### 1.225 ### 6,807,476 4,169,579 93.5 93.5 0.0
2022-May-20 Fri 1.225 ### ### 1.24 ### ### 0.1
2022-May-19 Thu ### 1.24 ### ### 1,111,745 689,281 18.0 18.0 0.0
2022-May-18 Wed 1.26 1.28 1.245 1.26 64.6 64.6 ###
2022-May-17 Tue ### 1.27 1.25 1.27 ### ### ###
2022-May-16 Mon 1.25 1.275 ### ### ### ### 0.0
2022-May-13 Fri ### ### 1.2 1.225 67.3 67.3 0.1
2022-May-12 Thu ### 1.22 ### ### ### ### 0.0
2022-May-11 Wed 1.22 1.2325 1.185 ### 1,571,477 1,899,522 ### ### 0.0
2022-May-10 Tue 1.255 ### 1.21 1.23 1,733,720 ### ### ### 0.1
2022-May-09 Mon 1.255 ### 1.21 1.23 1,733,720 ### ### ### 0.1
2022-May-06 Fri 1.24 1.27 1.225 1.27 1,491,689 1,860,882 ### ### ###
2022-May-05 Thu 1.275 1.285 1.245 1.27 32.5 32.5 ###
2022-May-04 Wed ### ### 1.275 1.28 ### ### ###
2022-May-03 Tue ### ### 1.285 ### 1,311,042 842,344 ### ### 0.0
2022-May-02 Mon ### ### ### 1.325 1,056,586 0 ### ### 0.1
2022-Apr-29 Fri ### ### ### ### 1,425,885 0 ### ### 0.0
2022-Apr-28 Thu ### ### 1.3175 ### 23.7 23.7 0.0
2022-Apr-27 Wed ### ### 1.325 ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 1,260,759 0 69.2 69.2 0.0
2022-Apr-21 Thu ### 1.4175 1.385 ### 39.9 39.9 0.0
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu ### ### 1.325 ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### 12.6 12.6 0.0
2022-Apr-12 Tue ### ### ### 1.345 79.2 79.2 ###
2022-Apr-11 Mon ### ### ### ### ### ### 0.0
2022-Apr-08 Fri ### 1.385 ### ### 3,319,724 ### ### ### 0.0
2022-Apr-07 Thu ### 1.42 1.345 1.375 ### ### 0.1
2022-Apr-06 Wed ### ### 1.285 ### ### ### 0.0
2022-Apr-05 Tue ### 1.385 1.3325 ### ### ### 0.0
2022-Apr-04 Mon ### ### ### ### ### ### 0.0
2022-Apr-01 Fri ### 1.3525 ### ### 75.4 75.4 0.0
2022-Mar-31 Thu 1.345 ### ### ### ### ### 0.0
2022-Mar-30 Wed 1.325 ### 1.325 ### 1,636,326 ### ### ### 0.0
2022-Mar-29 Tue ### 1.3125 1.29 ### 32.2 32.2 0.0
2022-Mar-28 Mon ### ### 1.28 ### 721,681 461,875 ### ### 0.0
2022-Mar-25 Fri ### 1.3175 ### ### 76.5 76.5 0.0
2022-Mar-24 Thu ### ### 1.285 ### ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 65.8 65.8 0.0
2022-Mar-22 Tue ### ### ### ### 8.4 8.4 0.0
2022-Mar-21 Mon ### ### ### 1.325 520,177 0 ### ### 0.1
2022-Mar-18 Fri ### ### 1.28 ### ### ### 0.0
2022-Mar-17 Thu ### ### ### 1.345 ### ### ###
2022-Mar-16 Wed ### ### 1.28 ### ### ### 0.0
2022-Mar-15 Tue 1.325 1.325 ### ### 35.2 35.2 0.0
2022-Mar-14 Mon ### ### 1.325 1.325 528,874 350,379 20.5 20.5 0.1
2022-Mar-11 Fri 1.375 ### ### ### 3,568,121 0 ### ### 0.0
2022-Mar-10 Thu 1.4 1.46 1.4 1.4 ### ### ###
2022-Mar-09 Wed ### 1.385 ### ### 54.1 54.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2025-06-19 07:02:53 thru 2025-06-19 07:02:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000