Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-17 19:45:18 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ALH) AUSTRALIAN LEISURE & HOSPITALITY GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALH    Basic Next Section


Company Details for (ALH) AUSTRALIAN LEISURE & HOSPITALITY GROUP LIMITED

Listing CodeALH
Listing NameAUSTRALIAN LEISURE & HOSPITALITY GROUP LIMITED
GICS SectorConsumer Services
ISIN NameAUSTRALIAN LEISURE
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ALH5


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for ALH .. Tuesday 5th April 2005

ALH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ALH    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ALH) AUSTRALIAN LEISURE & HOSPITALITY GROUP LIMITED
DateOpenHighLowCloseVolume
2005-09-163.73.73.73.70
2005-09-153.73.73.73.70
2005-09-143.73.73.73.70
2005-09-133.73.73.73.70
2005-09-123.73.73.73.70
2005-06-103.73.73.73.70
2005-06-093.73.73.73.70
2005-06-083.73.73.73.70
2005-06-073.73.73.73.70
2005-06-063.73.73.73.70
2005-06-033.73.73.73.70
2005-06-023.73.73.73.70
2005-06-013.73.73.73.70
2005-05-313.73.73.73.70
2005-05-303.73.73.73.70
2005-05-273.73.73.73.70
2005-05-263.73.73.73.70
2005-05-253.73.73.73.70
2005-05-243.73.73.73.70
2005-05-233.73.73.73.70
2005-05-203.73.73.73.70
2005-05-193.73.73.73.70
2005-05-183.73.73.73.70
2005-05-173.73.73.73.70
2005-05-163.73.73.73.70
2005-05-133.73.73.73.70
2005-05-123.73.73.73.70
2005-05-113.73.73.73.70
2005-05-103.73.73.73.70
2005-05-093.73.73.73.70
2005-05-063.73.73.73.70
2005-05-053.73.73.73.70
2005-05-043.73.73.73.70
2005-05-033.73.73.73.70
2005-05-023.73.73.73.70
2005-04-293.73.73.73.70
2005-04-283.73.73.73.70
2005-04-273.73.73.73.70
2005-04-263.73.73.73.70
2005-04-223.73.73.73.70
2005-04-213.73.73.73.70
2005-04-203.73.73.73.70
2005-04-193.73.73.73.70
2005-04-183.73.73.73.70
2005-04-153.73.73.73.70
2005-04-143.73.73.73.70
2005-04-133.73.73.73.70
2005-04-123.73.73.73.70
2005-04-113.73.73.73.70
2005-04-083.73.73.73.70
2005-04-073.73.73.73.70
2005-04-063.73.73.73.70
2005-04-053.73.73.73.7###
2005-04-043.73.73.73.7###
2005-04-01###############
2005-03-313.713.71#########
2005-03-303.713.713.713.71380
2005-03-293.713.713.713.713174
2005-03-243.713.713.713.71550
2005-03-233.713.713.713.710
2005-03-223.713.713.713.71###
2005-03-213.723.723.713.71###
2005-03-183.723.723.723.72###
2005-03-173.723.723.723.720
2005-03-163.733.733.723.72###
2005-03-153.723.723.723.720
2005-03-143.723.733.723.725385
2005-03-113.723.723.723.722150
2005-03-103.733.733.733.730
2005-03-093.723.733.723.73###
2005-03-083.723.723.723.72###
2005-03-073.723.723.723.72###
2005-03-043.743.743.723.725250
2005-03-033.713.713.713.71340
2005-03-023.723.723.713.71###
2005-03-013.723.723.723.72###
2005-02-283.733.733.733.730
2005-02-253.733.733.733.730
2005-02-243.733.733.733.730
2005-02-233.733.773.733.73###
2005-02-223.743.743.733.73###
2005-02-213.743.743.743.740
2005-02-183.743.743.743.74###
2005-02-173.743.743.743.74###
2005-02-163.723.723.723.725757
2005-02-153.723.723.713.714243
2005-02-143.743.743.743.740
2005-02-113.743.743.743.74###
2005-02-103.743.743.743.74###
2005-02-093.733.733.733.730
2005-02-083.733.733.733.73###
2005-02-073.733.733.733.73###
2005-02-043.733.733.733.73###
2005-02-033.733.753.733.73###
2005-02-023.733.733.733.73###
2005-02-013.733.733.733.731170
2005-01-313.743.743.733.73###
2005-01-283.743.743.743.74###
2005-01-273.733.733.733.734326
2005-01-253.733.733.733.730
2005-01-243.733.733.733.730
2005-01-213.733.733.733.730
2005-01-203.733.733.733.73###
2005-01-193.733.733.733.73###
2005-01-183.733.733.733.73###
2005-01-173.753.753.733.73###
2005-01-143.773.773.753.754656
2005-01-133.753.773.753.77###
2005-01-123.793.793.773.77###
2005-01-113.773.893.773.89###
2005-01-103.733.773.733.772640
2005-01-073.733.733.733.73###
2005-01-063.733.733.733.73###
2005-01-053.733.733.733.73###
2005-01-043.733.733.733.73###
2004-12-313.733.733.733.730
2004-12-303.733.733.733.730
2004-12-293.733.733.733.730
2004-12-243.733.733.733.73###
2004-12-233.733.733.733.730
2004-12-223.743.743.733.73###
2004-12-213.743.753.733.7324857
2004-12-203.733.733.733.73###
2004-12-173.733.733.733.730
2004-12-16###3.74###3.73###
2004-12-15###############
2004-12-143.753.75######68620
2004-12-133.753.753.753.7562770
2004-12-103.743.743.743.74###
2004-12-093.753.753.743.74###
2004-12-083.733.753.733.7521779
2004-12-073.733.733.723.72###
2004-12-063.763.763.733.7332670
2004-12-033.733.733.733.739971
2004-12-023.733.773.733.733889
2004-12-013.753.753.733.7346880
2004-11-303.753.783.753.78###
2004-11-293.753.773.753.75###
2004-11-263.743.783.743.75###
2004-11-253.743.783.743.7894427
2004-11-243.743.743.733.74###
2004-11-233.743.743.743.74###
2004-11-223.73.743.73.74###
2004-11-193.763.763.713.71###
2004-11-183.773.773.763.76###
2004-11-173.783.793.773.7742571
2004-11-163.763.773.763.76###
2004-11-153.763.773.763.77###
2004-11-123.763.763.763.76###
2004-11-113.763.763.763.76###
2004-11-103.763.773.763.76417187
2004-11-093.763.773.763.77412075
2004-11-083.763.773.763.76###
2004-11-053.763.773.763.76176777
2004-11-043.773.773.763.77###
2004-11-033.763.773.763.77514488
2004-11-023.763.763.763.76245845
2004-11-013.763.773.763.77###
2004-10-293.763.773.763.76###
2004-10-283.763.773.763.76###
2004-10-273.763.773.763.7680806472
2004-10-263.83.823.763.76###
2004-10-253.773.83.773.774590149
2004-10-22######3.59###794275
2004-10-21######3.593.592355141
2004-10-203.58###3.583.593328924
2004-10-19######3.563.582466773
2004-10-183.473.523.443.52###
2004-10-153.553.573.473.48###
2004-10-143.523.563.513.5525264682
2004-10-133.53.583.493.57###
2004-10-123.253.253.23.216430642
2004-10-113.253.263.243.251335327
2004-10-083.243.263.243.252464847
2004-10-073.253.253.243.252669850
2004-10-063.233.253.233.25###
2004-10-053.233.243.213.225774382
2004-10-043.233.243.233.23###
2004-10-013.213.243.213.2416675051
2004-09-30###3.25###3.23###
2004-09-29###############
2004-09-28###############
2004-09-27###############
2004-09-24############1224528
2004-09-23############277584
2004-09-22###############
2004-09-21#########35865622
2004-09-20############7885329
2004-09-17############1564327
2004-09-162.89###2.89###1087083
2004-09-15######2.892.89646745
2004-09-14###############
2004-09-13######2.89######
2004-09-10######2.89######
2004-09-092.89###2.88######
2004-09-082.89###2.88###607850
2004-09-07######2.882.89754873
2004-09-06###############
2004-09-03###############
2004-09-02############2913429
2004-09-01###############
2004-08-31############11833774
2004-08-30######2.86######
2004-08-27###############
2004-08-26############295344
2004-08-25############2931255
2004-08-24############2219078
2004-08-23###3######1451442
2004-08-20############1437246
2004-08-19############1692680
2004-08-18############2386089
2004-08-17############1082357
2004-08-16############1098547
2004-08-13###############
2004-08-12############13275872
2004-08-11############727288
2004-08-10###############
2004-08-09###############
2004-08-06###############
2004-08-05############11786223
2004-08-04############1207181
2004-08-03###############
2004-08-02###############
2004-07-30############2248129
2004-07-29###############
2004-07-28###############
2004-07-27###############
2004-07-263###3######
2004-07-23#########3###
2004-07-22###############
2004-07-21############1821056
2004-07-20###############
2004-07-19############2100855
2004-07-16############1272541
2004-07-15###############
2004-07-14###############
2004-07-13############1470677
2004-07-12############2153751
2004-07-09######3###10670955
2004-07-083.223.22######19662222
2004-07-07###3.22###3.224428725
2004-07-06############3410884
2004-07-05############8153278
2004-07-022.77###2.74######
2004-07-012.482.82.452.75###
2004-06-302.422.492.422.48###
2004-06-292.422.452.412.431442488
2004-06-282.412.452.412.43###
2004-06-252.412.432.42.422153341
2004-06-242.412.432.42.42###
2004-06-23###2.41###2.4###
2004-06-222.42.41######1277742
2004-06-21###2.41###2.416106485
2004-06-18############2310842
2004-06-17######2.29######
2004-06-162.26###2.252.28###
2004-06-152.252.262.242.25###
2004-06-142.252.262.242.261321479
2004-06-112.252.262.242.261321479
2004-06-102.242.262.242.252673687
2004-06-092.252.262.242.252405770
2004-06-082.272.272.252.25###
2004-06-072.282.292.262.27629085
2004-06-042.252.272.242.271400742
2004-06-032.242.262.232.25###
2004-06-022.242.242.222.23382559
2004-06-012.242.262.232.26###
2004-05-312.28###2.252.25###
2004-05-282.22.27###2.272230041
2004-05-27###2.2###2.2###
2004-05-26###2.2######2088742
2004-05-252.22.2#########
2004-05-242.22.22###2.2623478
2004-05-21###2.2###2.2###
2004-05-20###2.2#########
2004-05-192.222.22###2.2###
2004-05-182.212.21######1322522
2004-05-172.232.25###2.2###
2004-05-142.242.242.212.211120241
2004-05-132.262.262.232.25###
2004-05-122.272.282.252.26###
2004-05-112.272.282.252.27###
2004-05-102.282.282.252.25###
2004-05-072.29###2.282.281168954
2004-05-062.26###2.25###2384476
2004-05-05######2.212.295849370
2004-05-04############411251
2004-05-03############2693622
2004-04-30###2.4#########
2004-04-29############1135028
2004-04-28###############
2004-04-27###############
2004-04-26############111756
2004-04-23###############
2004-04-22############830247
2004-04-21###############
2004-04-20###############
2004-04-19###############
2004-04-16###############
2004-04-15###############
2004-04-14############198174
2004-04-13###############
2004-04-08###############
2004-04-07############413985
2004-04-06############1623952
2004-04-05############701129
2004-04-02###2.4#########
2004-04-01###2.4#########
2004-03-312.42.4###2.4867524
2004-03-30###2.41###2.41844759
2004-03-292.42.4###2.4###
2004-03-26###2.4###2.42780679
2004-03-25###2.4#########
2004-03-24###############
2004-03-23############1588625
2004-03-22###############
2004-03-192.42.42######4129021
2004-03-18###2.41###2.411746588
2004-03-17###2.4#########
2004-03-16###############
2004-03-15############2097277
2004-03-12###############
2004-03-11############5318749
2004-03-10###############
2004-03-09############722585
2004-03-08############1706124
2004-03-053.743.743.723.725250
2004-03-04###############
2004-03-032.29###2.29######
2004-03-02######2.28######
2004-03-01######2.29######
2004-02-27############602944
2004-02-26######2.29###690954
2004-02-25######2.29###1999580
2004-02-242.29###2.29######
2004-02-23######2.282.28###
2004-02-202.29###2.28###887241
2004-02-19######2.24######
2004-02-18###############
2004-02-17###############
2004-02-16###############
2004-02-13###############
2004-02-12###############
2004-02-11###############
2004-02-10############572255
2004-02-09############253050
2004-02-06############182350
2004-02-05###############
2004-02-04###############
2004-02-032.42.4######731151
2004-02-022.422.43###2.4###
2004-01-302.42.43###2.41###
2004-01-29###2.4###2.4975389
2004-01-28###2.4###2.4###
2004-01-27###2.42###2.4###
2004-01-23###############
2004-01-22###############
2004-01-21###############
2004-01-20###############
2004-01-19###############
2004-01-16###############
2004-01-15############1772152
2004-01-14###############
2004-01-13############1065121
2004-01-122.28###2.27######
2004-01-092.282.282.262.27###
2004-01-082.29###2.272.27665024
2004-01-072.29###2.28###588680
2004-01-06######2.272.28###
2004-01-052.27###2.27######
2004-01-022.282.292.262.26###
2003-12-312.262.282.252.28221986
2003-12-302.242.272.232.27###
2003-12-292.232.272.232.24437827
2003-12-242.242.252.222.221404872
2003-12-232.232.252.222.23###
2003-12-222.262.262.232.231341227
2003-12-192.262.292.252.26422251
2003-12-18######2.252.25###
2003-12-172.282.292.262.292230882
2003-12-16######2.262.28903476
2003-12-15######2.29######
2003-12-12###############
2003-12-11###############
2003-12-102.27###2.27###3270580
2003-12-092.232.272.232.26###
2003-12-082.212.232.22.23###
2003-12-05###2.23###2.21###
2003-12-04###2.21######3485689
2003-12-03###############
2003-12-022.212.21######15421128
2003-12-012.222.222.212.21###
2003-11-282.232.242.212.216393051
2003-11-272.252.262.232.231808456
2003-11-262.272.272.252.252772085
2003-11-252.272.282.262.27###
2003-11-242.222.272.212.27###
2003-11-212.242.242.212.224698256
2003-11-202.262.262.252.25###
2003-11-192.252.262.242.244911725
2003-11-182.282.292.252.264529246
2003-11-17######2.282.28###
2003-11-142.27###2.26###7012686
2003-11-132.232.292.232.267571224
2003-11-122.272.272.222.2313627574
2003-11-11######2.282.297371943
2003-11-10############21252253
2003-11-072.512.53######52855556

     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 2018-02-17 19:45:18 thru 2018-02-17 19:45:18 GMT for 0 secs.
Page length category 2 - Current - 0, 00000