Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-25 01:58:34 PM 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

(APV) APPSVILLAGE AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for APV    Limits Next Section


Company Details for (APV) APPSVILLAGE AUSTRALIA LIMITED

Listing Code APV
Listing Name APPSVILLAGE AUSTRALIA LIMITED
GICS Sector Software & Services
ISIN Name ACCESS PROVIDERS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000APV7


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for APV .. Monday 31st January 2022

APV 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 ### ### ###
MAX 0.655 34,407,158 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

150 Days for (APV) APPSVILLAGE AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jan-31 Mon ### 0.043 ### 0.043 406,847 8,747 98.9 98.9 ###
2022-Jan-28 Fri ### ### ### ### 0 0.0
2022-Jan-27 Thu ### ### ### ### 91.4 91.4 0.0
2022-Jan-25 Tue ### ### ### ### ### ### 0.0
2022-Jan-24 Mon ### ### ### ### 75.7 75.7 0.0
2022-Jan-21 Fri ### ### ### ### ### ### 0.0
2022-Jan-20 Thu ### ### ### ### 60.9 60.9 0.0
2022-Jan-19 Wed ### ### ### ### 69.2 69.2 0.0
2022-Jan-18 Tue ### ### ### ### 65.6 65.6 0.0
2022-Jan-17 Mon ### ### ### ### 0 0.0
2022-Jan-14 Fri ### ### ### ### 86.6 86.6 0.0
2022-Jan-13 Thu ### ### ### ### 7,828 0 ### ### 0.0
2022-Jan-12 Wed ### ### ### ### 0 0.0
2022-Jan-11 Tue ### ### ### ### 0 0.0
2022-Jan-10 Mon ### ### ### ### ### ### 0.0
2022-Jan-07 Fri ### ### ### ### ### ### 0.0
2022-Jan-06 Thu ### ### ### ### 0 0.0
2022-Jan-05 Wed ### ### ### ### 70.5 70.5 0.0
2022-Jan-04 Tue ### ### ### ### 56.8 56.8 0.0
2021-Dec-31 Fri ### ### ### ### 10.9 10.9 0.0
2021-Dec-30 Thu ### ### ### ### 25,974 0 ### ### 0.0
2021-Dec-29 Wed ### ### ### ### 252,978 0 90.8 90.8 0.0
2021-Dec-24 Fri ### ### ### ### 94.2 94.2 0.0
2021-Dec-23 Thu 0.041 0.041 0.041 0.041 25 1 63.1 63.1 0.0
2021-Dec-22 Wed ### 0.043 ### 0.042 1,975,456 42,472 99.3 99.3 ###
2021-Dec-21 Tue ### ### ### ### 15.1 15.1 0.0
2021-Dec-20 Mon ### ### ### ### 79.8 79.8 0.0
2021-Dec-17 Fri ### ### ### ### 70.4 70.4 0.0
2021-Dec-16 Thu ### ### ### ### 178,886 0 15.9 15.9 0.0
2021-Dec-15 Wed ### ### ### ### ### ### 0.0
2021-Dec-14 Tue ### ### ### ### 0 0.0
2021-Dec-13 Mon ### ### ### ### 0 0.0
2021-Dec-10 Fri ### ### ### ### 0 0.0
2021-Dec-09 Thu ### ### ### ### 0 0.0
2021-Dec-08 Wed ### ### ### ### 93,826 0 60.0 60.0 0.0
2021-Dec-07 Tue ### ### ### ### 73,870 0 ### ### 0.0
2021-Dec-06 Mon ### 0.045 ### 0.044 ### ### ###
2021-Dec-03 Fri ### ### ### ### 58,252 0 ### ### 0.0
2021-Dec-02 Thu ### ### ### ### 0 0.0
2021-Dec-01 Wed ### ### ### ### 0 0.0
2021-Nov-30 Tue ### ### ### ### 110,577 0 81.8 81.8 0.0
2021-Nov-29 Mon ### ### ### ### ### ### 0.0
2021-Nov-26 Fri ### ### ### ### ### ### 0.0
2021-Nov-25 Thu 0.041 0.041 0.041 0.041 25 1 ### ### 0.0
2021-Nov-24 Wed ### ### ### ### 0 0.0
2021-Nov-23 Tue 0.042 0.042 ### ### 10.9 10.9 0.0
2021-Nov-22 Mon ### ### ### ### ### ### 0.0
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### 0 0.0
2021-Nov-17 Wed 0.041 0.041 ### ### 1,006,144 20,625 3.2 3.2 0.0
2021-Nov-16 Tue 0.044 0.044 0.044 0.044 0 ###
2021-Nov-15 Mon 0.045 0.045 0.044 0.044 ### ### ###
2021-Nov-12 Fri 0.041 0.045 ### 0.045 331,024 7,448 97.3 97.3 ###
2021-Nov-11 Thu 0.041 0.041 0.041 0.041 11,470 470 ### ### 0.0
2021-Nov-10 Wed 0.045 0.045 0.041 0.045 74.2 74.2 ###
2021-Nov-09 Tue 0.042 0.042 0.042 0.042 68.1 68.1 ###
2021-Nov-08 Mon 0.042 0.042 0.042 0.042 0 ###
2021-Nov-05 Fri 0.042 0.042 0.042 0.042 10,041 421 67.6 67.6 ###
2021-Nov-04 Thu 0.049 0.049 0.049 0.049 ### ### ###
2021-Nov-03 Wed 0.049 0.049 0.049 0.049 41 2 ### ### ###
2021-Nov-02 Tue ### 0.054 ### 0.048 99.6 99.6 ###
2021-Nov-01 Mon ### ### ### ### 71.2 71.2 0.0
2021-Oct-29 Fri 0.043 0.043 0.041 0.041 ### ### 0.0
2021-Oct-28 Thu 0.044 0.044 0.044 0.044 0 ###
2021-Oct-27 Wed ### 0.044 ### 0.044 319,854 ### ### ### ###
2021-Oct-26 Tue 0.041 0.041 ### ### 20.5 20.5 0.0
2021-Oct-25 Mon 0.041 0.041 ### 0.041 68.3 68.3 0.0
2021-Oct-22 Fri ### ### ### ### 256,589 0 65.7 65.7 0.0
2021-Oct-21 Thu ### 0.043 ### ### 44,671 ### ### ### 0.0
2021-Oct-20 Wed ### 0.043 ### 0.043 ### ### ###
2021-Oct-19 Tue ### ### ### ### 64.5 64.5 0.0
2021-Oct-18 Mon ### ### ### ### 68.6 68.6 0.0
2021-Oct-15 Fri 0.048 0.048 ### 0.041 177,628 ### 0.4 0.4 0.0
2021-Oct-14 Thu 0.047 0.049 0.047 0.047 145,576 6,987 60.8 60.8 ###
2021-Oct-13 Wed ### 0.043 ### 0.043 96.6 96.6 ###
2021-Oct-12 Tue 0.043 0.043 ### ### 41,572 ### ### ### 0.0
2021-Oct-11 Mon ### 0.042 ### 0.042 397,777 8,353 98.5 98.5 ###
2021-Oct-08 Fri ### ### ### ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### 0 0.0
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue ### ### ### ### 27,789 0 ### ### 0.0
2021-Oct-04 Mon ### ### ### ### ### ### 0.0
2021-Oct-01 Fri ### ### ### ### 0 0.0
2021-Sep-30 Thu ### ### ### ### 54 0 ### ### 0.0
2021-Sep-29 Wed ### ### ### ### 22,072 0 ### ### 0.0
2021-Sep-28 Tue ### ### ### ### 13,870 0 ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 48 0 ### ### 0.0
2021-Sep-24 Fri ### ### ### ### 29,649 0 ### ### 0.0
2021-Sep-23 Thu ### ### ### ### 266,043 0 56.5 56.5 0.0
2021-Sep-22 Wed ### ### ### ### ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 3,088 0 55.1 55.1 0.0
2021-Sep-20 Mon ### ### ### ### ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 3.2 3.2 0.0
2021-Sep-16 Thu ### ### ### ### 37,828 0 64.8 64.8 0.0
2021-Sep-15 Wed ### ### ### ### 231,150 0 17.4 17.4 0.0
2021-Sep-14 Tue ### ### ### ### 15.4 15.4 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri ### 0.042 ### ### 81.5 81.5 0.0
2021-Sep-09 Thu 0.042 0.042 ### 0.041 530,827 11,147 ### ### 0.0
2021-Sep-08 Wed 0.047 0.047 ### 0.041 0.7 0.7 0.0
2021-Sep-07 Tue 0.041 0.053 0.041 0.049 ### ### ###
2021-Sep-06 Mon 0.041 0.041 ### ### 2.0 2.0 0.0
2021-Sep-03 Fri ### ### ### ### 263,320 0 90.4 90.4 0.0
2021-Sep-02 Thu ### ### ### ### 0 0.0
2021-Sep-01 Wed ### ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### ### ### 306,625 0 62.4 62.4 0.0
2021-Aug-30 Mon ### ### ### ### 1,478,574 0 1.5 1.5 0.0
2021-Aug-27 Fri ### ### ### ### 65.5 65.5 0.0
2021-Aug-26 Thu 0.042 0.042 ### 0.042 ### ### ###
2021-Aug-25 Wed 0.042 0.042 0.042 0.042 62.3 62.3 ###
2021-Aug-24 Tue 0.042 0.042 0.042 0.042 2,322 ### ### ### ###
2021-Aug-23 Mon 0.043 0.043 0.041 0.042 220,322 9,253 19.1 19.1 ###
2021-Aug-20 Fri 0.043 0.044 0.043 0.044 ### ### ###
2021-Aug-19 Thu 0.044 0.044 0.043 0.043 46,728 ### ### ### ###
2021-Aug-18 Wed 0.045 0.045 0.045 0.045 0 ###
2021-Aug-17 Tue 0.045 0.045 0.045 0.045 222 9 ### ### ###
2021-Aug-16 Mon 0.045 0.045 0.045 0.045 31,926 ### ### ### ###
2021-Aug-13 Fri 0.044 0.047 0.044 0.046 94,328 ### 91.4 91.4 ###
2021-Aug-12 Thu 0.044 0.044 0.043 0.043 ### ### ###
2021-Aug-11 Wed 0.044 0.044 0.044 0.044 0 ###
2021-Aug-10 Tue 0.047 0.048 0.044 0.044 3.6 3.6 ###
2021-Aug-09 Mon 0.046 0.047 0.046 0.047 ### ### ###
2021-Aug-06 Fri 0.044 0.044 0.043 0.043 47,381 ### ### ### ###
2021-Aug-05 Thu 0.047 0.047 0.045 0.045 ### ### ###
2021-Aug-04 Wed 0.046 0.046 0.046 0.046 62.9 62.9 ###
2021-Aug-03 Tue 0.044 0.046 0.044 0.046 93.7 93.7 ###
2021-Aug-02 Mon 0.051 0.051 0.044 0.044 824,246 39,151 0.9 0.9 ###
2021-Jul-30 Fri ### 0.051 ### 0.051 47,556 ### 84.0 84.0 ###
2021-Jul-29 Thu 0.052 0.052 ### ### 49,028 1,274 ### ### 0.0
2021-Jul-28 Wed 0.052 0.053 0.052 0.053 87.7 87.7 ###
2021-Jul-27 Tue 0.053 0.053 0.052 0.053 74,073 3,888 ### ### ###
2021-Jul-26 Mon 0.053 0.053 0.053 0.053 0 ###
2021-Jul-23 Fri 0.053 0.053 0.053 0.053 106,054 5,620 60.6 60.6 ###
2021-Jul-22 Thu 0.057 0.057 0.053 0.057 ### ### 0.0
2021-Jul-21 Wed 0.058 0.058 0.058 0.058 ### ### 0.0
2021-Jul-20 Tue 0.058 0.058 0.053 0.054 626,740 34,784 ### ### ###
2021-Jul-19 Mon 0.058 ### 0.058 ### 98.3 98.3 0.0
2021-Jul-16 Fri ### ### ### ### 0 0.0
2021-Jul-15 Thu ### ### ### ### 0 0.0
2021-Jul-14 Wed ### ### ### ### 89.7 89.7 0.0
2021-Jul-13 Tue ### ### ### ### 0 0.0
2021-Jul-12 Mon ### ### ### ### 0 0.0
2021-Jul-09 Fri ### ### 0.057 ### 24,657 ### 72.6 72.6 0.0
2021-Jul-08 Thu ### ### ### ### 0 0.0
2021-Jul-07 Wed ### ### ### ### 0 0.0
2021-Jul-06 Tue 0.057 ### 0.057 ### 94.5 94.5 0.0
2021-Jul-05 Mon ### ### ### ### 70.6 70.6 0.0
2021-Jul-02 Fri ### ### ### ### ### ### 0.0
2021-Jul-01 Thu 0.056 ### 0.056 ### 96.1 96.1 0.0
2021-Jun-30 Wed 0.057 0.057 0.052 0.056 22.0 22.0 ###


1 2 3 4 5 6 7 8 9 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 2024-04-25 13:58:34 thru 2024-04-25 13:58:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000