End of day Prices (full format), 150 Days for (ALG) ARDENT LEISURE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|