Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jul-18 11:47:12 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

(AND) ANSARADA GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for AND    Limits Next Section


Company Details for (AND) ANSARADA GROUP LIMITED

Listing Code AND
Listing Name ANSARADA GROUP LIMITED
GICS Sector Software & Services
ISIN Name ANDEAN RESOURCES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AND0


Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for AND .. Wednesday 28th August 2024

AND 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 0.042 1 0.4
MAX ### 64,171,159 ###


Font Format Legend

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


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (AND) ANSARADA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri ### ### ### ### 0 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 98.8 98.8 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 86.2 86.2 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 6.4 6.4 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### 310,426 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 575,874 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 1.5 1.5 0.0
2005-Mar-09 Wed ### ### ### ### 93.6 93.6 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 94.7 94.7 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 254,546 0 ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 6.4 6.4 0.0
2005-Feb-24 Thu ### ### ### ### 98.4 98.4 0.0
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 9.5 9.5 0.0
2005-Feb-18 Fri ### ### ### ### 1,972,479 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 177,750 0 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed ### ### ### ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 494,840 0 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### 94.6 94.6 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 820,688 0 3.9 3.9 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 94.9 94.9 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 461,624 0 ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 94.8 94.8 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 4.6 4.6 0.0
2005-Jan-04 Tue ### ### ### ### 95.9 95.9 0.0
2004-Dec-31 Fri ### ### ### ### 220,283 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 361,154 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 96.1 96.1 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 93.5 93.5 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 91.5 91.5 0.0
2004-Dec-17 Fri 0.089 ### 0.089 ### 76.9 76.9 0.0
2004-Dec-16 Thu ### ### 0.085 0.086 ### ### ###
2004-Dec-15 Wed ### ### 0.089 ### 5.7 5.7 0.0
2004-Dec-14 Tue ### ### ### ### 0 0.0
2004-Dec-13 Mon 0.088 ### 0.086 ### 96.6 96.6 0.0
2004-Dec-10 Fri 0.088 ### 0.088 0.088 71.4 71.4 ###
2004-Dec-09 Thu ### ### ### ### 0 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 17.7 17.7 0.0
2004-Dec-06 Mon ### ### ### ### 98.4 98.4 0.0
2004-Dec-03 Fri ### ### ### ### 91.3 91.3 0.0
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 1.8 1.8 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 91.7 91.7 0.0
2004-Nov-24 Wed ### ### ### ### 687,954 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### ### ### 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 94.7 94.7 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 0 0.0
2004-Nov-12 Fri ### ### ### ### 0 0.0
2004-Nov-11 Thu ### ### ### ### 238,073 0 9.1 9.1 0.0
2004-Nov-10 Wed ### ### ### ### 76.8 76.8 0.0
2004-Nov-09 Tue ### ### ### ### 9.7 9.7 0.0
2004-Nov-08 Mon ### ### ### ### 94.2 94.2 0.0
2004-Nov-05 Fri 0.085 ### ### 0.088 ### ### ###
2004-Nov-04 Thu 0.081 0.081 ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue 0.088 0.088 0.085 0.085 242,857 ### 5.7 5.7 ###
2004-Nov-01 Mon 0.085 ### 0.085 0.088 ### ### ###
2004-Oct-29 Fri 0.082 ### 0.082 ### 636,079 26,079 ### ### 0.0
2004-Oct-28 Thu 0.085 0.085 0.085 0.085 ### ### ###
2004-Oct-27 Wed ### ### ### ### 0 0.0
2004-Oct-26 Tue 0.079 ### 0.071 ### ### ### 0.0
2004-Oct-25 Mon 0.072 ### 0.072 ### 136,521 ### ### ### 0.0
2004-Oct-22 Fri 0.075 0.075 0.075 0.075 0 0.0
2004-Oct-21 Thu 0.075 0.075 0.075 0.075 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 160,647 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 0 0.0
2004-Oct-13 Wed ### ### ### ### 414,888 0 ### ### 0.0
2004-Oct-12 Tue 0.072 0.072 ### ### 11.0 11.0 0.0
2004-Oct-11 Mon 0.073 0.073 0.072 0.072 19.6 19.6 0.0
2004-Oct-08 Fri 0.074 0.074 0.074 0.074 69.5 69.5 0.0
2004-Oct-07 Thu 0.072 0.072 0.072 0.072 0 0.0
2004-Oct-06 Wed 0.073 0.073 0.072 0.072 ### ### 0.0
2004-Oct-05 Tue 0.076 0.076 0.073 0.073 ### ### 0.0
2004-Oct-04 Mon 0.076 0.076 0.076 0.076 0 0.0
2004-Oct-01 Fri 0.076 0.076 0.076 0.076 70.8 70.8 0.0
2004-Sep-30 Thu 0.081 0.081 0.076 ### ### ### 0.0
2004-Sep-29 Wed 0.082 0.082 0.082 0.082 0 0.0
2004-Sep-28 Tue 0.082 0.082 0.082 0.082 0 0.0
2004-Sep-27 Mon 0.082 0.082 0.081 0.082 ### ### 0.0
2004-Sep-24 Fri 0.084 0.084 ### ### 236,341 9,926 4.7 4.7 0.0
2004-Sep-23 Thu ### 0.083 ### 0.083 806,750 33,480 92.2 92.2 0.0
2004-Sep-22 Wed 0.075 0.079 0.073 0.079 367,077 ### ### ### 0.0
2004-Sep-21 Tue 0.079 0.079 0.073 0.073 1.6 1.6 0.0
2004-Sep-20 Mon 0.079 ### 0.076 0.076 ### ### 0.0
2004-Sep-17 Fri 0.074 0.078 0.074 0.078 94.5 94.5 0.0
2004-Sep-16 Thu ### 0.074 ### 0.074 ### ### 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### 0.071 ### 0.071 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 94.5 94.5 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 8.1 8.1 0.0
2004-Sep-08 Wed ### ### ### ### 0 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed ### ### ### ### 360,570 0 84.7 84.7 0.0
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 0 0.0
2004-Aug-24 Tue ### ### ### ### 0 0.0
2004-Aug-23 Mon ### ### ### ### 87,143 0 66.1 66.1 0.0
2004-Aug-20 Fri 0.058 0.058 0.058 0.058 ### ### 0.0
2004-Aug-19 Thu 0.057 0.057 0.057 0.057 0 0.0
2004-Aug-18 Wed 0.057 0.057 0.057 0.057 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 0 0.0
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 0 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 0 0.0
2004-Aug-05 Thu ### ### ### ### 17.9 17.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 19.4 19.4 0.0
2004-Aug-02 Mon ### ### ### ### 10.0 10.0 0.0
2004-Jul-30 Fri ### ### ### ### 174,150 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 50,750 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 22,850 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 98.2 98.2 0.0
2004-Jul-23 Fri 0.071 0.071 ### ### ### ### 0.0
2004-Jul-22 Thu ### 0.072 ### 0.072 171,171 ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 413,829 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 96.4 96.4 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### 0.057 0.057 1.4 1.4 0.0
2004-Jul-14 Wed ### ### ### ### 0 0.0
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 0 0.0
2004-Jul-09 Fri ### ### ### ### 0 0.0
2004-Jul-08 Thu ### ### ### ### 3.0 3.0 0.0
2004-Jul-07 Wed ### ### ### ### 0 0.0
2004-Jul-06 Tue ### ### ### ### 102,857 0 ### ### 0.0
2004-Jul-05 Mon 0.071 0.071 ### ### 37,143 ### 15.8 15.8 0.0
2004-Jul-02 Fri ### ### ### ### 310,578 0 ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 0 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### 0.075 ### 0.075 ### ### 0.0
2004-Jun-28 Mon 0.076 0.076 ### ### ### ### 0.0
2004-Jun-25 Fri 0.075 0.086 0.075 0.086 168,143 ### ### ### ###
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 176,446 0 ### ### 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 0 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 0 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu 0.058 ### 0.058 ### 531,050 ### ### ### 0.0
2004-Jun-09 Wed 0.058 0.059 0.052 0.052 0.8 0.8 ###
2004-Jun-08 Tue 0.042 0.051 0.042 0.051 ### ### ###
2004-Jun-07 Mon 0.059 0.059 0.051 0.051 0.4 0.4 ###
2004-Jun-04 Fri 0.059 0.059 0.059 0.059 72.3 72.3 0.0
2004-Mar-05 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5
     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 2025-07-18 11:47:12 thru 2025-07-18 11:47:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000