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 2018-07-23 13:41:54 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

(APV) ACCESS PROVIDERS LTD Daily Prices...

     Prev Section TOC    Company Info for APV    Basic Next Section


Company Details for (APV) ACCESS PROVIDERS LTD

Listing CodeAPV
Listing NameACCESS PROVIDERS LTD
GICS SectorTelecommunication Services
ISIN NameACCESS PROVIDERS LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000APV7


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for APV .. Tuesday 17th July 2007

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

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


End of day Prices (Basic format),

last 480 Days for (APV) ACCESS PROVIDERS LTD
DateOpenHighLowCloseVolume
2007-07-24############0
2007-07-23############0
2007-07-1900000
2007-07-1800000
2007-07-17############296585
2007-07-1600000
2007-07-13###############
2007-07-12###############
2007-07-11###############
2007-07-10###############
2007-07-09###############
2007-07-0600000
2007-07-05###############
2007-07-0400000
2007-07-03###############
2007-07-02###############
2007-06-29###############
2007-06-2800000
2007-06-27######0.082######
2007-06-26######0.088###102857
2007-06-25###############
2007-06-2200000
2007-06-21############226686
2007-06-20###############
2007-06-1900000
2007-06-18###############
2007-06-15###############
2007-06-14###############
2007-06-13###############
2007-06-12###############
2007-06-08############532749
2007-06-0700000
2007-06-06###############
2007-06-05###############
2007-06-040.0850.0890.0850.089###
2007-06-010.0850.0850.0850.085###
2007-05-310.0890.0890.0850.085###
2007-05-3000000
2007-05-29######0.0850.085###
2007-05-2800000
2007-05-25###############
2007-05-2400000
2007-05-23############250
2007-05-220.075###0.0740.074###
2007-05-21###############
2007-05-1800000
2007-05-1700000
2007-05-1600000
2007-05-1500000
2007-05-14############250
2007-05-110.0780.0780.0730.073###
2007-05-1000000
2007-05-0900000
2007-05-0800000
2007-05-070.0840.085######259450
2007-05-040.075###0.075######
2007-05-030.0750.075#########
2007-05-020.0750.0750.0750.075###
2007-05-01######0.0780.078255250
2007-04-300.078###0.0780.078###
2007-04-2700000
2007-04-2600000
2007-04-2400000
2007-04-2300000
2007-04-2000000
2007-04-1900000
2007-04-18###############
2007-04-170.0850.085#########
2007-04-160.0850.0850.0850.085###
2007-04-130.0880.088#########
2007-04-120.0880.0880.0880.088###
2007-04-110.0750.0850.0750.085###
2007-04-1000000
2007-04-050.0750.0750.0750.075###
2007-04-0400000
2007-04-0300000
2007-04-0200000
2007-03-30###0.0850.0760.085###
2007-03-290.0750.0750.0750.075###
2007-03-2800000
2007-03-27######0.0740.07448250
2007-03-2600000
2007-03-230.0840.0840.0830.083###
2007-03-2200000
2007-03-210.0880.0880.0880.088###
2007-03-200.0880.0880.0880.088###
2007-03-190.0850.0850.0850.085###
2007-03-16######0.0790.079###
2007-03-1500000
2007-03-1400000
2007-03-13###############
2007-03-1200000
2007-03-0900000
2007-03-0800000
2007-03-07###############
2007-03-060.087###0.0810.081277777
2007-03-050.0850.085#########
2007-03-02###############
2007-03-01############1523950
2007-02-28######0.0760.076###
2007-02-27###############
2007-02-26###############
2007-02-23###############
2007-02-2200000
2007-02-2100000
2007-02-20###############
2007-02-190.1250.125#########
2007-02-16###############
2007-02-15############169545
2007-02-1400000
2007-02-13###############
2007-02-12############40550
2007-02-09###############
2007-02-08###############
2007-02-07###############
2007-02-06############158178
2007-02-0500000
2007-02-020.1250.125#########
2007-02-0100000
2007-01-310.1250.125###0.125265572
2007-01-3000000
2007-01-29###############
2007-01-25###############
2007-01-24###0.145###0.145###
2007-01-2300000
2007-01-2200000
2007-01-1900000
2007-01-1800000
2007-01-1700000
2007-01-16###############
2007-01-1500000
2007-01-12###############
2007-01-1100000
2007-01-1000000
2007-01-09###############
2007-01-0800000
2007-01-0500000
2007-01-0400000
2007-01-0300000
2007-01-0200000
2006-12-2900000
2006-12-28###############
2006-12-2700000
2006-12-2200000
2006-12-210.1450.1450.1450.1457586
2006-12-200.1450.1450.1450.145###
2006-12-19###############
2006-12-18###############
2006-12-15###############
2006-12-1400000
2006-12-13###0.155######307888
2006-12-12###############
2006-12-11############96543
2006-12-0800000
2006-12-070.125###0.125###371780
2006-12-060.1250.1250.1250.125###
2006-12-0500000
2006-12-0400000
2006-12-0100000
2006-11-300.1250.1250.1250.125###
2006-11-29###############
2006-11-28###############
2006-11-27###############
2006-11-2400000
2006-11-23###############
2006-11-2200000
2006-11-21###############
2006-11-20###############
2006-11-1700000
2006-11-16###############
2006-11-15###############
2006-11-14###############
2006-11-1300000
2006-11-10###############
2006-11-09###############
2006-11-08###############
2006-11-07###############
2006-11-06###############
2006-11-03###############
2006-11-0200000
2006-11-010.1450.145#########
2006-10-31###0.145###0.145###
2006-10-30############503248
2006-10-27###############
2006-10-26###############
2006-10-25###############
2006-10-240.0810.0810.0810.081###
2006-10-2300000
2006-10-20###############
2006-10-1900000
2006-10-180.0760.0760.0760.076###
2006-10-17###############
2006-10-16###############
2006-10-1300000
2006-10-1200000
2006-10-1100000
2006-10-10###############
2006-10-0900000
2006-10-06############31883
2006-10-0500000
2006-10-0400000
2006-10-03###############
2006-10-02###############
2006-09-29###############
2006-09-28###############
2006-09-27###############
2006-09-2600000
2006-09-25###############
2006-09-22###############
2006-09-21############185422
2006-09-20###############
2006-09-1900000
2006-09-1800000
2006-09-150.075#########280422
2006-09-14###############
2006-09-130.0850.0850.0750.075###
2006-09-12###############
2006-09-1100000
2006-09-0800000
2006-09-07###############
2006-09-06###############
2006-09-05###############
2006-09-04###############
2006-09-0100000
2006-08-3100000
2006-08-30###############
2006-08-2900000
2006-08-2800000
2006-08-2500000
2006-08-2400000
2006-08-2300000
2006-08-2200000
2006-08-2100000
2006-08-18###############
2006-08-1700000
2006-08-1600000
2006-08-1500000
2006-08-1400000
2006-08-1100000
2006-08-10###############
2006-08-0900000
2006-08-0800000
2006-08-07###############
2006-08-04############11384
2006-08-0300000
2006-08-02###############
2006-08-01###############
2006-07-3100000
2006-07-280.1550.155#########
2006-07-27######0.1550.155201750
2006-07-26###0.175#########
2006-07-25###############
2006-07-2400000
2006-07-21###############
2006-07-20###############
2006-07-19###############
2006-07-18###############
2006-07-17###############
2006-07-14############125375
2006-07-13############166625
2006-07-12###############
2006-07-110.1250.125#########
2006-07-1000000
2006-07-070.1250.1250.1250.125###
2006-07-06############12250
2006-07-05###############
2006-07-0400000
2006-07-03###############
2006-06-30###############
2006-06-28###############
2006-06-27###############
2006-06-26###############
2006-06-2300000
2006-06-220.1450.1450.1450.145###
2006-06-2100000
2006-06-2000000
2006-06-190.145###0.1450.145###
2006-06-16###############
2006-06-1500000
2006-06-1400000
2006-06-13###############
2006-06-0900000
2006-06-0800000
2006-06-0700000
2006-06-06###############
2006-06-0500000
2006-06-020.145############
2006-06-01######0.1450.145###
2006-05-3100000
2006-05-3000000
2006-05-290.1450.1450.1450.145###
2006-05-26###############
2006-05-250.1450.145######1476379
2006-05-24###0.145###0.145###
2006-05-23###############
2006-05-220.1450.1450.1450.1453450
2006-05-1900000
2006-05-1800000
2006-05-17###############
2006-05-1600000
2006-05-15###############
2006-05-120.1450.145#########
2006-05-11###############
2006-05-100.155###0.155######
2006-05-09######0.1450.145###
2006-05-080.145###0.145######
2006-05-05######0.1450.145###
2006-05-040.1450.1450.1450.145###
2006-05-03###############
2006-05-0200000
2006-05-01############40248
2006-04-2800000
2006-04-2700000
2006-04-26######0.1450.145###
2006-04-240.1550.155#########
2006-04-21######0.1550.155###
2006-04-20###############
2006-04-190.1550.1550.1550.155###
2006-04-1800000
2006-04-1300000
2006-04-1100000
2006-04-10######0.1550.155###
2006-04-0700000
2006-04-0600000
2006-04-050.1850.185#########
2006-04-0400000
2006-04-0300000
2006-03-310.1850.185#########
2006-03-3000000
2006-03-2900000
2006-03-28######0.1850.185###
2006-03-2700000
2006-03-2400000
2006-03-2300000
2006-03-22###############
2006-03-2100000
2006-03-2000000
2006-03-1700000
2006-03-1600000
2006-03-1500000
2006-03-1400000
2006-03-130.210.210.210.21###
2006-03-1000000
2006-03-0900000
2006-03-0800000
2006-03-070.220.220.220.22###
2006-03-0600000
2006-03-03###0.22###0.22###
2006-03-020.220.220.220.22###
2006-03-0100000
2006-02-28###############
2006-02-27###############
2006-02-2400000
2006-02-230.20.20.20.2###
2006-02-220.20.20.20.2###
2006-02-21###############
2006-02-2000000
2006-02-1700000
2006-02-1600000
2006-02-15###############
2006-02-140.20.2#########
2006-02-1300000
2006-02-100.240.240.230.23###
2006-02-0900000
2006-02-0800000
2006-02-070.250.250.240.24###
2006-02-0600000
2006-02-030.240.240.240.24###
2006-02-020.2550.2550.250.25###
2006-02-0100000
2006-01-310.2550.2550.2550.255###
2006-01-300.2550.2550.2550.255###
2006-01-2700000
2006-01-250.250.250.250.25###
2006-01-2400000
2006-01-2300000
2006-01-2000000
2006-01-1900000
2006-01-1800000
2006-01-170.290.290.290.29###
2006-01-160.290.290.290.29###
2006-01-1300000
2006-01-12######0.29######
2006-01-11###############
2006-01-1000000
2006-01-09######0.290.29###
2006-01-06###############
2006-01-05###############
2006-01-0400000
2006-01-0300000
2005-12-3000000
2005-12-2900000
2005-12-2800000
2005-12-270.2850.2850.2850.285###
2005-12-230.2850.2850.2850.285###
2005-12-220.280.280.280.28###
2005-12-210.260.280.260.28###
2005-12-2000000
2005-12-1900000
2005-12-160.2550.2550.2550.255###
2005-12-1500000
2005-12-1400000
2005-12-130.260.260.2550.255###
2005-12-1200000
2005-12-0900000
2005-12-080.260.260.260.26###
2005-12-070.260.260.260.26###
2005-12-060.260.260.260.26###
2005-12-0500000
2005-12-0200000
2005-12-0100000
2005-11-3000000
2005-11-2900000
2005-11-2800000
2005-11-2500000
2005-11-240.280.280.280.28###
2005-11-230.260.270.260.26###
2005-11-220.240.260.240.26###
2005-11-210.240.250.230.25###
2005-11-1800000
2005-11-1700000
2005-11-1600000
2005-11-150.250.250.2450.245###
2005-11-1400000
2005-11-1100000
2005-11-100.260.260.250.25###
2005-11-09######0.2550.255###
2005-11-08###0.28###0.28###
2005-11-0700000
2005-11-0400000
2005-11-0300000
2005-11-0200000
2005-11-0100000
2005-10-310.260.260.250.25###
2005-10-2800000
2005-10-270.260.260.260.26###
2005-10-2600000
2005-10-250.280.2850.260.26###
2005-10-2400000
2005-10-210.2850.2850.2850.285###
2005-10-2000000
2005-10-19######0.280.28###
2005-10-18######0.260.26###
2005-10-170.270.270.26######
2005-10-140.270.27###0.27###
2005-10-1300000
2005-10-120.260.270.260.27###
2005-10-1100000
2005-10-1000000
2005-10-07############7559
2005-10-0600000
2005-10-0500000
2005-10-04###############
2005-10-03######0.230.23###
2005-09-300.240.24######135789
2005-09-2900000
2005-09-2800000
2005-09-270.250.250.250.25###
2005-09-260.260.260.260.26###
2005-09-230.26###0.26######
2005-09-220.270.270.270.270
2005-09-210.270.270.270.27###
2005-09-200.290.290.270.2766752
2005-09-19######0.290.29###
2005-09-160.3250.325#########
2005-09-15###############
2005-09-140.26###0.26###383248
2005-09-130.280.290.240.25###
2005-09-120.240.240.240.24###
2005-09-090.240.240.240.24###
2005-09-080.230.230.230.23###
2005-09-070.240.240.240.24###
2005-09-060.230.230.230.230
2005-09-050.230.230.230.230
2005-09-020.230.230.230.230
2005-09-010.230.230.230.230
2005-08-310.230.230.230.23###
2005-08-300.240.240.240.24###
2005-08-290.260.260.260.26###
2005-08-26###0.26###0.26###
2005-08-25###############
2005-08-240.260.260.260.26###
2005-08-230.250.250.250.25###
2005-08-220.250.260.250.25###
2005-08-190.250.250.250.25###
2005-08-180.250.250.250.250
2005-08-170.250.250.250.25###
2005-08-16###############
2005-08-150.250.250.250.25###
2005-08-120.240.250.240.25###
2005-08-110.240.240.240.24###
2005-08-100.240.240.240.24###
2005-08-090.240.240.240.240
2005-08-080.240.240.240.240
2005-08-050.240.240.240.24###
2005-08-04############0
2005-08-03############87749
2005-08-020.20.20.20.20
2005-08-010.20.20.20.20
2005-07-290.20.20.20.2###
2005-07-280.220.220.220.220
2005-07-270.220.220.220.220
2005-07-260.220.220.220.22###
2005-07-250.220.220.220.220
2005-07-220.220.220.220.22###
2005-07-21###############
2005-07-200.1850.1850.1850.1850
2005-07-190.1850.1850.1850.1850
2005-07-180.1850.1850.1850.1850
2005-07-150.1850.1850.1850.1850
2005-07-140.1850.1850.1850.1850
2005-07-130.1850.1850.1850.1850
2005-07-12######0.1850.185###
2005-07-11############0
2005-07-080.20.2#########
2005-07-070.240.240.240.240
2005-07-060.240.240.240.24###
2005-07-05############0
2005-07-04############0
2005-07-01############0
2005-06-300.20.2#########
2005-06-290.2250.2250.20.2###
2005-06-280.23###0.2250.225###
2005-06-270.230.230.230.230
2005-06-240.230.230.230.23###
2005-06-230.230.230.230.23###
2005-06-22######0.230.23###
2005-06-21###############
2005-06-200.240.24#########
2005-06-17############0
2005-06-16############0
2005-06-15###############
2005-06-140.2550.2550.2550.255###
2005-06-10######0.230.23###
2005-06-090.2450.245#########
2005-06-080.230.230.230.230
2005-06-070.230.230.230.230
2005-06-060.230.230.230.23###
2005-06-030.230.230.230.230
2005-06-020.260.260.230.23###
2005-06-010.250.250.250.25###
2005-05-310.240.250.240.25###
2005-05-300.230.230.230.230
2005-05-270.230.230.230.23###
2005-05-260.250.250.250.250
2005-05-250.250.250.250.250
2005-05-240.250.250.250.250
2005-05-230.250.250.250.25###
2005-05-200.230.230.230.230
2005-05-190.230.230.230.230
2005-05-180.230.230.230.230
2005-05-170.230.230.230.230
2005-05-160.230.230.230.23###
2005-05-13############0
2005-05-12############0
2005-05-11############0
2005-05-10############0
2005-05-09###############
2005-05-060.220.220.220.220
2005-05-050.220.220.220.220
2005-05-040.250.250.220.22###
2005-05-030.2750.2750.220.25###
2005-05-02############0
2005-04-29############0
2005-04-28###############
2005-04-27###############
2005-04-26############0
2005-04-22###############
2005-04-210.2750.2750.2750.275###
2005-04-200.2750.2750.2750.275###
2005-04-19############0
2005-04-18###############
2005-04-15###############
2005-04-14###############
2005-04-13############0
2005-04-12############0
2005-04-11###############
2005-04-08############0
2005-04-07###############
2005-04-06###############
2005-04-05############0
2005-04-04############0
2005-04-01############0
2005-03-31############0
2005-03-30###############
2005-03-29############0
2005-03-24############0
2005-03-23###############
2005-03-22############0
2005-03-21###############
2005-03-18############0
2005-03-17###############
2005-03-16############0
2005-03-15###############
2005-03-14############0
2005-03-11###############
2005-03-10###############
2005-03-09###############
2005-03-08###############
2005-03-07###############


     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 2018-07-23 13:41:54 thru 2018-07-23 13:41:54 GMT for 0 secs.
Page length category 2 - Current - 0, 00000