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 25-Jun-18 01:52:59 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...

     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 .. Tuesday 17th 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


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
2023-Dec-15 Fri 0.455 0.46 0.43 0.445 ### ### ###
2023-Dec-14 Thu 0.44 0.46 0.44 0.455 ### ### 0.0
2023-Dec-13 Wed 0.4375 0.445 0.4325 0.44 ### ### ###
2023-Dec-12 Tue 0.45 0.45 ### 0.44 964,446 ### 23.7 23.7 ###
2023-Dec-11 Mon 0.455 0.455 0.44 0.45 30.4 30.4 0.0
2023-Dec-08 Fri 0.44 ### ### 0.45 1,397,180 0 ### ### 0.0
2023-Dec-07 Thu 0.44 0.4525 0.44 0.45 779,559 347,878 ### ### 0.0
2023-Dec-06 Wed ### 0.45 ### 0.445 93.6 93.6 ###
2023-Dec-05 Tue 0.425 0.425 ### ### ### ### 0.0
2023-Dec-04 Mon 0.42 0.43 0.42 0.43 ### ### ###
2023-Dec-01 Fri 0.425 ### 0.42 0.42 672,440 ### 26.1 26.1 ###
2023-Nov-30 Thu 0.42 0.43 ### 0.425 1,760,449 ### ### ### ###
2023-Nov-29 Wed 0.42 0.42 0.41 ### 27.3 27.3 0.0
2023-Nov-28 Tue 0.42 0.42 ### ### 2,516,251 ### 23.6 23.6 0.0
2023-Nov-27 Mon ### ### 0.41 0.41 552,450 113,252 ### ### ###
2023-Nov-24 Fri 0.43 0.43 ### ### 2,716,476 584,042 11.2 11.2 0.0
2023-Nov-23 Thu 0.43 ### ### 0.42 1,805,984 0 20.1 20.1 ###
2023-Nov-22 Wed 0.4325 0.44 0.4225 ### 78.0 78.0 0.0
2023-Nov-21 Tue 0.44 0.44 0.43 0.43 17.7 17.7 ###
2023-Nov-20 Mon 0.44 0.445 0.43 ### 32.5 32.5 0.0
2023-Nov-17 Fri 0.45 0.45 ### ### 2,035,855 ### ### ### 0.0
2023-Nov-16 Thu 0.45 0.45 0.44 0.44 159,181 ### ### ### ###
2023-Nov-15 Wed ### 0.45 ### 0.45 ### ### 0.0
2023-Nov-14 Tue ### ### 0.43 0.43 372,779 80,147 21.4 21.4 ###
2023-Nov-13 Mon 0.445 0.455 ### ### 341,526 ### ### ### 0.0
2023-Nov-10 Fri 0.45 0.45 0.44 0.44 379,429 168,845 19.9 19.9 ###
2023-Nov-09 Thu 0.445 0.45 0.44 0.445 70.6 70.6 ###
2023-Nov-08 Wed 0.445 ### 0.44 0.445 2,227,958 490,150 ### ### ###
2023-Nov-07 Tue 0.46 ### 0.455 0.46 ### ### 0.0
2023-Nov-06 Mon 0.48 0.48 0.46 0.46 618,684 290,781 11.2 11.2 0.0
2023-Nov-03 Fri 0.46 0.48 0.46 0.47 524,772 246,642 ### ### ###
2023-Nov-02 Thu 0.455 ### 0.455 0.46 472,754 107,551 72.5 72.5 0.0
2023-Nov-01 Wed ### ### 0.45 0.455 619,449 139,376 21.7 21.7 0.0
2023-Oct-31 Tue ### 0.47 0.45 0.45 ### ### 0.0
2023-Oct-30 Mon 0.46 0.47 0.455 0.455 204,456 ### 29.3 29.3 0.0
2023-Oct-27 Fri 0.485 0.485 ### 0.47 639,420 155,059 ### ### ###
2023-Oct-26 Thu 0.47 0.48 0.4675 0.475 433,245 205,249 ### ### ###
2023-Oct-25 Wed 0.48 0.485 0.47 0.47 ### ### ###
2023-Oct-24 Tue 0.47 0.475 0.46 ### 24.8 24.8 0.0
2023-Oct-23 Mon 0.47 0.47 0.455 0.46 183,421 ### 23.5 23.5 0.0
2023-Oct-20 Fri 0.48 0.48 0.46 0.46 10.3 10.3 0.0
2023-Oct-19 Thu 0.475 0.475 ### 0.47 167,944 39,886 ### ### ###
2023-Oct-18 Wed 0.49 0.49 ### 0.48 ### ### 0.0
2023-Oct-17 Tue 0.49 0.49 ### ### 8.5 8.5 0.0
2023-Oct-16 Mon 0.49 0.5 0.475 0.48 26.6 26.6 0.0
2023-Oct-13 Fri 0.485 0.5 0.48 0.49 80.7 80.7 ###
2023-Oct-12 Thu 0.48 0.485 ### 0.485 77.7 77.7 0.0
2023-Oct-11 Wed 0.475 0.49 0.475 0.49 340,355 164,221 87.0 87.0 ###
2023-Oct-10 Tue 0.47 0.48 ### 0.475 ### ### ###
2023-Oct-09 Mon 0.455 0.48 0.455 0.48 384,244 ### 93.5 93.5 0.0
2023-Oct-06 Fri 0.45 0.47 0.445 0.455 ### ### 0.0
2023-Oct-05 Thu 0.455 0.46 0.45 0.455 66.4 66.4 0.0
2023-Oct-04 Wed 0.455 0.455 ### 0.45 1,534,021 348,989 ### ### 0.0
2023-Oct-03 Tue ### 0.47 0.455 0.46 32.4 32.4 0.0
2023-Oct-02 Mon 0.475 0.475 ### ### 489,575 116,274 ### ### 0.0
2023-Sep-29 Fri 0.475 0.48 0.47 0.47 1,433,355 680,843 22.1 22.1 ###
2023-Sep-28 Thu 0.48 0.485 0.475 0.475 ### ### ###
2023-Sep-27 Wed 0.48 0.49 0.48 0.485 77.1 77.1 0.0
2023-Sep-26 Tue 0.49 ### 0.485 0.485 33.7 33.7 0.0
2023-Sep-25 Mon ### 0.5 0.4875 ### 66.4 66.4 0.0
2023-Sep-22 Fri ### 0.5 0.485 ### 352,348 ### 60.6 60.6 0.0
2023-Sep-21 Thu 0.485 0.5 0.485 ### ### ### 0.0
2023-Sep-20 Wed ### ### 0.485 0.49 715,524 ### 30.1 30.1 ###
2023-Sep-19 Tue 0.49 0.49 0.485 0.49 754,350 367,745 73.0 73.0 ###
2023-Sep-18 Mon ### ### 0.48 0.49 34.2 34.2 ###
2023-Sep-15 Fri ### ### 0.485 0.5 25.0 25.0 0.0
2023-Sep-14 Thu 0.5 ### 0.49 0.49 ### ### ###
2023-Sep-13 Wed 0.51 0.51 ### 0.5 ### ### 0.0
2023-Sep-12 Tue 0.51 0.51 ### 0.51 ### ### ###
2023-Sep-11 Mon 0.5 0.51 0.5 0.51 ### ### ###
2023-Sep-08 Fri 0.51 ### ### ### 240,380 0 ### ### 0.0
2023-Sep-07 Thu 0.52 0.52 0.5 0.5 720,128 ### 14.1 14.1 0.0
2023-Sep-06 Wed 0.525 0.525 ### 0.52 ### ### 0.0
2023-Sep-05 Tue ### 0.54 0.52 0.53 667,083 353,553 ### ### 0.0
2023-Sep-04 Mon 0.545 0.5475 0.54 0.54 836,043 ### ### ### 0.0
2023-Sep-01 Fri 0.54 0.545 0.5325 0.545 75.4 75.4 0.0
2023-Aug-31 Thu 0.555 0.555 0.54 0.54 548,440 300,270 ### ### 0.0
2023-Aug-30 Wed 0.54 0.5575 0.54 0.555 348,626 ### ### ### ###
2023-Aug-29 Tue 0.56 0.5725 0.5525 0.555 27.0 27.0 ###
2023-Aug-28 Mon ### 0.575 0.55 0.57 ### ### ###
2023-Aug-25 Fri 0.52 0.57 0.52 ### ### ### 0.0
2023-Aug-24 Thu 0.53 0.53 0.52 0.53 ### ### 0.0
2023-Aug-23 Wed 0.5 0.525 0.5 0.525 1,010,658 ### ### ### 0.0
2023-Aug-22 Tue ### ### 0.485 0.485 466,021 ### 21.0 21.0 0.0
2023-Aug-21 Mon ### 0.5 0.49 0.49 282,573 139,873 31.4 31.4 ###
2023-Aug-18 Fri 0.5 0.5 0.49 0.5 419,256 ### 65.8 65.8 0.0
2023-Aug-17 Thu 0.485 0.49 0.485 0.485 ### ### 0.0
2023-Aug-16 Wed 0.485 0.49 0.4825 0.49 426,344 ### 79.4 79.4 ###
2023-Aug-15 Tue 0.485 ### 0.485 0.49 361,070 87,559 77.8 77.8 ###
2023-Aug-14 Mon ### ### 0.485 0.485 22.6 22.6 0.0
2023-Aug-11 Fri ### 0.5025 ### 0.5 ### ### 0.0
2023-Aug-10 Thu 0.49 0.5 0.49 0.5 ### ### 0.0
2023-Aug-09 Wed 0.49 0.5 0.49 ### 80.6 80.6 0.0
2023-Aug-08 Tue 0.5 0.5 0.485 0.49 ### ### ###
2023-Aug-07 Mon 0.5 ### 0.5 ### 81.2 81.2 0.0
2023-Aug-04 Fri 0.5 ### ### 0.5 625,455 0 67.1 67.1 0.0
2023-Aug-03 Thu 0.51 0.51 0.5 0.5 ### ### 0.0
2023-Aug-02 Wed ### 0.52 0.5025 ### 815,324 ### ### ### 0.0
2023-Aug-01 Tue 0.52 0.52 ### ### ### ### 0.0
2023-Jul-31 Mon ### 0.525 0.51 ### 457,046 236,521 ### ### 0.0
2023-Jul-28 Fri 0.52 0.53 0.51 ### 29.1 29.1 0.0
2023-Jul-27 Thu 0.5 0.53 0.4975 0.53 675,847 ### ### ### 0.0
2023-Jul-26 Wed 0.49 0.51 0.485 ### 76.8 76.8 0.0
2023-Jul-25 Tue 0.485 0.49 0.475 0.49 ### ### ###
2023-Jul-24 Mon 0.475 0.485 0.475 0.48 1,056,056 ### ### ### 0.0
2023-Jul-21 Fri 0.47 0.48 0.4675 0.475 ### ### ###
2023-Jul-20 Thu 0.47 0.475 ### 0.47 ### ### ###
2023-Jul-19 Wed 0.47 0.475 ### ### ### ### 0.0
2023-Jul-18 Tue 0.485 0.485 0.47 0.47 695,248 331,980 15.6 15.6 ###
2023-Jul-17 Mon 0.48 0.485 0.47 0.485 675,271 322,441 ### ### 0.0
2023-Jul-14 Fri 0.485 0.485 0.47 0.485 61.2 61.2 0.0
2023-Jul-13 Thu 0.48 0.485 0.475 0.48 1,201,924 576,923 62.1 62.1 0.0
2023-Jul-12 Wed 0.475 0.485 0.46 0.475 73.6 73.6 ###
2023-Jul-11 Tue ### 0.5 0.475 0.48 13.5 13.5 0.0
2023-Jul-10 Mon ### ### 0.485 ### ### ### 0.0
2023-Jul-07 Fri 0.45 0.45 0.445 0.445 643,786 ### 29.5 29.5 ###
2023-Jul-06 Thu 0.46 0.4625 0.445 0.46 76.8 76.8 0.0
2023-Jul-05 Wed 0.46 0.47 0.455 0.46 291,970 ### 70.4 70.4 0.0
2023-Jul-04 Tue 0.46 0.47 0.46 ### 280,643 ### 68.4 68.4 0.0
2023-Jul-03 Mon 0.455 0.475 0.455 0.47 ### ### ###
2023-Jun-30 Fri 0.455 0.4575 0.44 0.45 ### ### 0.0
2023-Jun-29 Thu 0.445 0.455 0.44 0.455 77.8 77.8 0.0
2023-Jun-28 Wed ### 0.4475 ### 0.445 768,541 ### 79.0 79.0 ###
2023-Jun-27 Tue 0.445 0.445 ### ### 22.5 22.5 0.0
2023-Jun-26 Mon 0.445 0.4475 0.43 0.445 ### ### ###
2023-Jun-23 Fri 0.47 0.47 0.45 0.45 10.3 10.3 0.0
2023-Jun-22 Thu ### 0.47 0.46 ### 79.1 79.1 0.0
2023-Jun-21 Wed ### 0.48 0.46 0.47 78.4 78.4 ###
2023-Jun-20 Tue 0.485 0.485 0.46 0.47 652,878 308,484 ### ### ###
2023-Jun-19 Mon 0.48 0.485 0.475 0.485 80.1 80.1 0.0
2023-Jun-16 Fri 0.48 0.485 0.4775 0.48 60.7 60.7 0.0
2023-Jun-15 Thu 0.475 0.48 0.475 0.48 1,346,647 643,023 ### ### 0.0
2023-Jun-14 Wed 0.475 0.4875 0.475 0.48 80.6 80.6 0.0
2023-Jun-13 Tue 0.48 0.48 0.475 0.475 1,232,327 ### ### ### ###
2023-Jun-09 Fri 0.475 0.485 0.475 0.48 ### ### 0.0
2023-Jun-08 Thu 0.49 0.49 0.475 0.475 ### ### ###
2023-Jun-07 Wed 0.485 ### 0.485 ### 1,244,223 301,724 84.5 84.5 0.0
2023-Jun-06 Tue 0.49 ### 0.485 0.485 30.0 30.0 0.0
2023-Jun-05 Mon 0.5 0.5025 0.49 ### 33.5 33.5 0.0
2023-Jun-02 Fri ### 0.5 ### ### 1,097,481 274,370 63.7 63.7 0.0
2023-Jun-01 Thu ### ### 0.49 ### 1,315,123 ### 66.7 66.7 0.0
2023-May-31 Wed 0.51 0.51 ### ### 6,572,158 ### 18.8 18.8 0.0
2023-May-30 Tue 0.52 0.52 0.5 ### 2,352,680 ### 15.1 15.1 0.0
2023-May-29 Mon 0.52 0.525 0.52 0.525 ### ### 0.0
2023-May-26 Fri ### 0.53 0.51 ### 416,224 ### ### ### 0.0
2023-May-25 Thu ### 0.52 ### 0.51 31.7 31.7 ###
2023-May-24 Wed 0.5 0.52 0.5 ### 91.3 91.3 0.0
2023-May-23 Tue 0.5 ### 0.5 0.5 73.1 73.1 0.0
2023-May-22 Mon 0.51 0.51 ### ### 35.0 35.0 0.0
2023-May-19 Fri 0.5 ### 0.5 ### 374,371 ### 86.1 86.1 0.0


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 2025-06-18 01:52:59 thru 2025-06-18 01:52:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000