End of day Prices (full format), 113 Days for (AUD) AUSDOC GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Apr-04 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| 2.78
| 2.78
| ###
| ###
| 107,885
| ###
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 2.89
| 2.89
| 2.8
| 2.8
| 162,958
| ###
| 21.9
| 21.9
| 0.2 |
2000-Mar-29 Wed
| 2.85
| 2.89
| 2.85
| 2.85
| 27,471
| 78,841
| ###
| ###
| ### |
2000-Mar-28 Tue
| 2.85
| 2.86
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2000-Mar-24 Fri
| 2.84
| 2.84
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Mar-23 Thu
| 2.82
| 2.85
| 2.81
| 2.84
|
|
| 72.2
| 72.2
| 0.2 |
2000-Mar-22 Wed
| 2.85
| ###
| 2.79
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2000-Mar-21 Tue
| 2.75
| 2.82
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Mar-20 Mon
| 2.7
| 2.75
| 2.7
| 2.74
| 34,256
| 93,347
| 78.2
| 78.2
| 0.2 |
2000-Mar-17 Fri
| ###
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
| 120,444
| 0
| 64.5
| 64.5
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
| 36,658
| 0
| 69.2
| 69.2
| 0.0 |
2000-Mar-14 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| 2.76
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Mar-10 Fri
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 2.55
| 2.56
| 2.54
| 2.55
| 46,552
| ###
| ###
| ###
| 0.2 |
2000-Mar-08 Wed
| 2.57
| 2.57
| 2.51
| 2.52
| 542,650
| ###
| 23.4
| 23.4
| ### |
2000-Mar-07 Tue
| 2.55
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| 2.54
| 2.55
| 2.5
| 2.5
| 35,770
| ###
| 29.6
| 29.6
| 0.2 |
2000-Mar-03 Fri
| 2.53
| 2.55
| 2.5
| 2.5
|
|
| 35.9
| 35.9
| 0.2 |
2000-Mar-02 Thu
| 2.55
| 2.55
| 2.5
| 2.53
|
|
| 39.3
| 39.3
| ### |
2000-Mar-01 Wed
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| 22.1
| 22.1
| 0.2 |
2000-Feb-29 Tue
| 2.53
| 2.53
| 2.5
| 2.5
| 191,753
| 482,258
| 35.3
| 35.3
| 0.2 |
2000-Feb-28 Mon
| 2.581
| 2.581
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2000-Feb-25 Fri
| ###
| ###
| 2.53
| 2.53
|
|
| 21.0
| 21.0
| ### |
2000-Feb-24 Thu
| 2.59
| 2.59
| 2.57
| 2.59
| 42,520
| ###
| ###
| ###
| 0.2 |
2000-Feb-23 Wed
| 2.55
| 2.59
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2000-Feb-22 Tue
| ###
| ###
| 2.55
| 2.59
| 53,947
| 68,782
| 45.6
| 45.6
| 0.2 |
2000-Feb-21 Mon
| 2.59
| 2.59
| 2.57
| 2.59
| 94,745
| 244,442
| 65.0
| 65.0
| 0.2 |
2000-Feb-18 Fri
| 2.59
| 2.59
| 2.57
| 2.58
|
|
| 40.6
| 40.6
| 0.2 |
2000-Feb-17 Thu
| 2.58
| ###
| 2.57
| 2.57
|
|
| 37.3
| 37.3
| ### |
2000-Feb-16 Wed
| ###
| ###
| 2.57
| 2.59
|
|
| 40.7
| 40.7
| 0.2 |
2000-Feb-15 Tue
| ###
| ###
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
| 83,145
| 0
| 68.1
| 68.1
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| 2.58
| ###
| 216,970
| ###
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| 33.8
| 33.8
| 0.2 |
2000-Feb-08 Tue
| ###
| ###
| 2.55
| ###
| 214,254
| 273,173
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| 2.55
| 2.58
|
|
| 32.4
| 32.4
| 0.2 |
2000-Feb-04 Fri
| ###
| ###
| 2.54
| 2.54
| 48,785
| 61,956
| ###
| ###
| ### |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
| 111,053
| 0
| 83.4
| 83.4
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| 2.57
| ###
| 890,253
| 1,143,975
| 25.9
| 25.9
| 0.0 |
2000-Feb-01 Tue
| 2.81
| 2.81
| ###
| ###
| 366,176
| 514,477
| 8.1
| 8.1
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| 2.81
| 2.82
|
|
| 14.7
| 14.7
| ### |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
| 83,680
| 0
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
| 204,726
| 0
| ###
| ###
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
| 155,229
| 0
| 91.8
| 91.8
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| 2.86
| 2.86
| 14,624
| ###
| 27.5
| 27.5
| 0.2 |
2000-Jan-21 Fri
| ###
| ###
| 2.85
| ###
| 128,573
| ###
| 63.2
| 63.2
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
| 118,321
| 0
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 2.84
| ###
| 2.84
| ###
| 68,651
| 97,484
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 2.82
| 2.83
| 2.8
| 2.82
| 51,481
| ###
| 68.5
| 68.5
| ### |
2000-Jan-17 Mon
| 2.958
| 2.958
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2000-Jan-14 Fri
| 2.86
| ###
| 2.86
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2000-Jan-13 Thu
| ###
| 2.83
| ###
| 2.83
|
|
| ###
| ###
| 0.2 |
2000-Jan-12 Wed
| 2.8
| 2.8
| 2.78
| 2.78
| 147,477
| ###
| ###
| ###
| 0.2 |
2000-Jan-11 Tue
| ###
| ###
| 2.78
| 2.8
|
|
| 37.3
| 37.3
| 0.2 |
2000-Jan-10 Mon
| ###
| 2.8
| ###
| 2.79
|
|
| 92.6
| 92.6
| ### |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
| 281,785
| 0
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
| 282,243
| 0
| 71.9
| 71.9
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2000-Jan-04 Tue
| 2.71
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| 2.75
| 2.76
| 2.71
| 2.71
|
|
| 16.6
| 16.6
| ### |
1999-Dec-30 Thu
| 2.75
| 2.76
| 2.71
| 2.71
|
|
| 16.6
| 16.6
| ### |
1999-Dec-29 Wed
| ###
| 2.75
| ###
| 2.73
|
|
| 69.9
| 69.9
| ### |
1999-Dec-28 Tue
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| 21.2
| 21.2
| 0.2 |
1999-Dec-27 Mon
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| 21.2
| 21.2
| 0.2 |
1999-Dec-24 Fri
| 2.75
| 2.75
| 2.72
| 2.72
|
|
| 21.2
| 21.2
| 0.2 |
1999-Dec-23 Thu
| 2.83
| 2.83
| 2.7
| 2.7
| 704,443
| 1,947,784
| 5.6
| 5.6
| 0.2 |
1999-Dec-22 Wed
| ###
| ###
| 2.8
| 2.8
| 433,372
| 606,720
| 18.9
| 18.9
| 0.2 |
1999-Dec-21 Tue
| 2.849
| ###
| 2.83
| 2.83
| 167,581
| 237,127
| ###
| ###
| 0.2 |
1999-Dec-20 Mon
| 2.84
| ###
| 2.81
| 2.85
| 94,585
| ###
| ###
| ###
| ### |
1999-Dec-17 Fri
| 2.75
| 2.83
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
1999-Dec-16 Thu
| 2.76
| 2.79
| 2.72
| 2.79
| 104,642
| 288,288
| 77.9
| 77.9
| ### |
1999-Dec-15 Wed
| 2.75
| 2.8
| 2.75
| 2.76
| 74,981
| 208,072
| ###
| ###
| 0.2 |
1999-Dec-14 Tue
| 2.74
| 2.75
| 2.71
| 2.75
| 62,424
| ###
| 76.6
| 76.6
| ### |
1999-Dec-13 Mon
| ###
| 2.75
| ###
| 2.75
|
|
| 88.5
| 88.5
| ### |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
| 22,546
| 0
| 70.4
| 70.4
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| 2.628
| 2.7
| 2.628
| 2.7
| 23,626
| ###
| ###
| ###
| 0.2 |
1999-Dec-07 Tue
| ###
| 2.7
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
1999-Dec-06 Mon
| 2.75
| 2.75
| 2.674
| 2.674
| 39,483
| 107,077
| 24.4
| 24.4
| ### |
1999-Dec-03 Fri
| 2.75
| 2.78
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
1999-Dec-02 Thu
| ###
| ###
| 2.75
| 2.75
|
|
| 16.1
| 16.1
| ### |
1999-Dec-01 Wed
| 2.7
| 2.8
| 2.7
| 2.79
| 78,986
| ###
| 85.4
| 85.4
| ### |
1999-Nov-30 Tue
| 2.75
| 2.8
| ###
| 2.8
|
|
| 85.0
| 85.0
| 0.2 |
1999-Nov-29 Mon
| 2.7
| 2.78
| 2.7
| 2.76
|
|
| 83.1
| 83.1
| 0.2 |
1999-Nov-26 Fri
| ###
| 2.71
| ###
| 2.7
| 83,624
| ###
| ###
| ###
| 0.2 |
1999-Nov-25 Thu
| 2.5
| ###
| 2.5
| ###
|
|
| 90.6
| 90.6
| 0.0 |
1999-Nov-24 Wed
| 2.5
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Nov-23 Tue
| 2.55
| 2.55
| 2.48
| 2.5
| 143,950
| ###
| ###
| ###
| 0.2 |
1999-Nov-22 Mon
| ###
| ###
| 2.51
| 2.55
|
|
| 7.9
| 7.9
| 0.2 |
1999-Nov-19 Fri
| 2.7
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-18 Thu
| 2.44
| ###
| 2.43
| ###
|
|
| 95.1
| 95.1
| 0.0 |
1999-Nov-17 Wed
| ###
| 2.56
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
| 147,683
| 0
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
| 137,547
| 0
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| 2.28
| ###
| 2.28
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1999-Nov-11 Thu
| 2.26
| ###
| 2.26
| 2.28
| 37,853
| 42,773
| ###
| ###
| 0.2 |
1999-Nov-10 Wed
| 2.28
| 2.28
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1999-Nov-09 Tue
| ###
| ###
| 2.27
| 2.28
| 71,047
| ###
| ###
| ###
| 0.2 |
1999-Nov-08 Mon
| ###
| ###
| 2.29
| ###
| 68,070
| 77,940
| 76.8
| 76.8
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Nov-04 Thu
| 2.25
| 2.27
| 2.24
| 2.25
| 1,266,278
| 2,855,456
| 72.2
| 72.2
| ### |
1999-Nov-03 Wed
| ###
| ###
| 2.22
| 2.23
| 81,628
| ###
| 10.6
| 10.6
| ### |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
| 128,945
| 0
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
1999-Oct-29 Fri
| ###
| 2.4
| ###
| ###
| 157,924
| ###
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| 2.4
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| 2.25
| ###
| 81,146
| 91,289
| ###
| ###
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
| 97,850
| 0
| ###
| ###
| 0.0 |
|