End of day Prices (full format), 150 Days for (AVU) AVFM LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jan-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-05 Fri
| 1.325
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 36,881
| 0
| 76.8
| 76.8
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| 1.325
| 1.325
|
|
| 22.8
| 22.8
| 0.1 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 137,451
| 0
| 72.0
| 72.0
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 36,045
| 0
| 70.7
| 70.7
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 23,888
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 1.29
| ###
| 1.29
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2006-Dec-13 Wed
| 1.29
| 1.29
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Dec-12 Tue
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 1.27
| 1.27
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2006-Dec-08 Fri
| ###
| ###
| 1.27
| 1.27
| 49,621
| ###
| 14.7
| 14.7
| ### |
2006-Dec-07 Thu
| ###
| ###
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2006-Dec-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| 1.42
| 1.42
| ###
| 1.41
| 71,144
| ###
| ###
| ###
| ### |
2006-Dec-01 Fri
| ###
| 1.41
| ###
| 1.41
|
|
| 93.4
| 93.4
| ### |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
| 129,644
| 0
| 82.4
| 82.4
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 23,855
| 0
| 14.3
| 14.3
| 0.0 |
2006-Nov-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-24 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2006-Nov-23 Thu
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| 1.45
| 1.45
| 1.4
| 1.4
|
|
| 8.3
| 8.3
| ### |
2006-Nov-21 Tue
| 1.45
| 1.45
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 33,150
| 0
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
| 32,171
| 0
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 7,250
| 0
| 8.8
| 8.8
| 0.0 |
2006-Nov-13 Mon
| 1.4
| 1.4
| ###
| ###
| 455,826
| 319,078
| 12.8
| 12.8
| 0.0 |
2006-Nov-10 Fri
| 1.44
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 1.45
| 1.45
| 1.44
| 1.44
| 45,343
| 65,520
| 32.5
| 32.5
| 0.1 |
2006-Nov-08 Wed
| 1.5
| 1.5
| 1.5
| 1.5
| 79,840
| ###
| ###
| ###
| 0.1 |
2006-Nov-07 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-06 Mon
| 1.49
| 1.49
| 1.455
| 1.49
| 61,927
| 91,187
| 63.9
| 63.9
| ### |
2006-Nov-03 Fri
| 1.5
| 1.5
| 1.48
| 1.5
| 40,350
| 60,121
| ###
| ###
| 0.1 |
2006-Nov-02 Thu
| 1.49
| 1.5
| 1.48
| 1.5
| 338,253
| ###
| 70.5
| 70.5
| 0.1 |
2006-Nov-01 Wed
| ###
| 1.48
| ###
| 1.48
|
|
| 96.3
| 96.3
| 0.1 |
2006-Oct-31 Tue
| ###
| ###
| ###
| ###
| 59,971
| 0
| 30.0
| 30.0
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
| 119,980
| 0
| 92.5
| 92.5
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
| 248,181
| 0
| 8.8
| 8.8
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| ###
| 1.48
| ###
| ###
| 251,828
| 186,352
| 8.0
| 8.0
| 0.0 |
2006-Oct-24 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-20 Fri
| ###
| 1.25
| ###
| ###
| 134,048
| 83,780
| 66.8
| 66.8
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
| 26,950
| 0
| 87.0
| 87.0
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 127,822
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 125,427
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
| 83,646
| 0
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Oct-03 Tue
| 0.925
| ###
| ###
| ###
| 34,621
| 0
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 0.955
| ###
| 0.925
| ###
| 57,974
| ###
| 82.2
| 82.2
| 0.0 |
2006-Sep-29 Fri
| ###
| 0.975
| ###
| 0.975
| 258,622
| 126,078
| 90.1
| 90.1
| ### |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2006-Sep-27 Wed
| 0.89
| ###
| 0.89
| 0.925
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 0.86
| 0.89
| 0.86
| 0.89
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-22 Fri
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| 92.4
| 92.4
| ### |
2006-Sep-20 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-18 Mon
| 0.85
| ###
| 0.85
| 0.86
| 229,751
| 97,644
| ###
| ###
| ### |
2006-Sep-15 Fri
| 0.82
| 0.85
| 0.82
| 0.85
| 105,749
| ###
| ###
| ###
| ### |
2006-Sep-14 Thu
| 0.75
| 0.82
| 0.75
| 0.82
|
|
| 98.1
| 98.1
| 0.1 |
2006-Sep-13 Wed
| 0.76
| 0.76
| 0.75
| 0.75
|
|
| 20.8
| 20.8
| ### |
2006-Sep-12 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2006-Sep-11 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 6,450
| ###
| ###
| ###
| 0.1 |
2006-Sep-08 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 0.77
| 0.77
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 21.4
| 21.4
| 0.1 |
2006-Sep-05 Tue
| 0.78
| 0.78
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Sep-04 Mon
| 0.78
| 0.78
| 0.76
| 0.78
| 10,885
| 8,381
| 67.6
| 67.6
| 0.1 |
2006-Sep-01 Fri
| 0.78
| 0.79
| 0.78
| 0.78
| 54,580
| 42,845
| 69.1
| 69.1
| 0.1 |
2006-Aug-31 Thu
| 0.78
| 0.78
| 0.77
| 0.78
|
|
| 61.5
| 61.5
| 0.1 |
2006-Aug-30 Wed
| ###
| 0.8
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Aug-29 Tue
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| 20.0
| 20.0
| 0.1 |
2006-Aug-28 Mon
| 0.775
| 0.78
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Aug-25 Fri
| 0.785
| 0.785
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 0.76
| 0.785
| 0.76
| 0.785
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 64.3
| 64.3
| 0.1 |
2006-Aug-22 Tue
| 0.74
| 0.76
| 0.74
| 0.76
|
|
| 88.2
| 88.2
| 0.1 |
2006-Aug-21 Mon
| ###
| 0.73
| ###
| 0.73
|
|
| 91.5
| 91.5
| 0.1 |
2006-Aug-18 Fri
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2006-Aug-17 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| 76.2
| 76.2
| ### |
2006-Aug-16 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| ###
| 0.71
| ###
| 0.71
|
|
| 96.8
| 96.8
| ### |
2006-Aug-14 Mon
| 0.71
| 0.71
| ###
| ###
| 137,683
| 48,877
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 0.71
| 0.71
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2006-Aug-10 Thu
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| 19.6
| 19.6
| ### |
2006-Aug-09 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2006-Aug-08 Tue
| 0.775
| 0.775
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Aug-07 Mon
| 0.775
| 0.775
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2006-Aug-04 Fri
| 0.745
| 0.775
| 0.745
| 0.775
|
|
| 93.2
| 93.2
| 0.1 |
2006-Aug-03 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 68.1
| 68.1
| 0.1 |
2006-Aug-02 Wed
| 0.72
| 0.725
| 0.72
| 0.725
|
|
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.72
| 0.72
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Jul-31 Mon
| 0.72
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 0.71
| 0.72
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 0.73
| 0.73
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 31.2
| 31.2
| 0.1 |
2006-Jul-25 Tue
| 0.73
| 0.745
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2006-Jul-24 Mon
| 0.78
| 0.78
| 0.685
| 0.75
| 141,946
| 103,975
| ###
| ###
| ### |
2006-Jul-21 Fri
| 0.845
| 0.845
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Jul-20 Thu
| 0.83
| 0.83
| 0.825
| 0.825
| 26,540
| ###
| ###
| ###
| 0.1 |
2006-Jul-19 Wed
| 0.83
| 0.83
| 0.825
| 0.825
|
|
| 34.4
| 34.4
| 0.1 |
2006-Jul-18 Tue
| 0.85
| 0.86
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2006-Jul-17 Mon
| 0.85
| 0.875
| 0.83
| 0.875
|
|
| ###
| ###
| 0.1 |
2006-Jul-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-13 Thu
| 0.89
| 0.89
| 0.86
| 0.86
|
|
| 11.1
| 11.1
| ### |
2006-Jul-12 Wed
| 0.88
| 0.89
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2006-Jul-11 Tue
| 0.88
| 0.89
| 0.88
| 0.88
| 67,927
| ###
| 72.4
| 72.4
| 0.1 |
2006-Jul-10 Mon
| 0.87
| 0.88
| 0.87
| 0.88
| 5,454
| 4,772
| 77.4
| 77.4
| 0.1 |
2006-Jul-07 Fri
| 0.87
| 0.87
| 0.825
| 0.86
| 35,786
| 30,328
| ###
| ###
| ### |
2006-Jul-06 Thu
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 60.9
| 60.9
| 0.1 |
2006-Jul-05 Wed
| ###
| 0.89
| ###
| 0.87
| 90,745
| 40,381
| 69.4
| 69.4
| 0.1 |
2006-Jul-04 Tue
| 0.85
| 0.85
| 0.85
| 0.85
| 16,175
| 13,748
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 62.0
| 62.0
| 0.1 |
2006-Jun-28 Wed
| 0.86
| 0.88
| 0.86
| 0.88
| 12,956
| 11,271
| ###
| ###
| 0.1 |
2006-Jun-27 Tue
| 0.86
| 0.86
| 0.86
| 0.86
| 37,044
| 31,857
| ###
| ###
| ### |
2006-Jun-26 Mon
| ###
| ###
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Jun-23 Fri
| 0.88
| 0.88
| 0.83
| 0.83
| 40,057
| 34,248
| 4.5
| 4.5
| ### |
2006-Jun-22 Thu
| 0.84
| 0.84
| 0.83
| 0.83
| 706,980
| 590,328
| ###
| ###
| ### |
2006-Jun-21 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 70.7
| 70.7
| 0.1 |
2006-Jun-20 Tue
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Jun-19 Mon
| 0.88
| 0.88
| 0.88
| 0.88
| 57,477
| 50,579
| ###
| ###
| 0.1 |
2006-Jun-16 Fri
| ###
| 0.85
| 0.81
| 0.85
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| 0.8
| 0.8
| 0.76
| 0.76
| 51,548
| ###
| ###
| ###
| 0.1 |
2006-Jun-14 Wed
| ###
| ###
| 0.75
| 0.75
| 62,650
| ###
| 6.6
| 6.6
| ### |
2006-Jun-13 Tue
| 0.85
| 0.85
| 0.83
| 0.845
|
|
| 52.5
| 52.5
| ### |
2006-Jun-09 Fri
| 0.86
| 0.88
| 0.84
| 0.86
| 74,645
| ###
| 70.0
| 70.0
| ### |
2006-Jun-08 Thu
| 0.88
| 0.88
| 0.86
| 0.86
|
|
| 31.6
| 31.6
| ### |
2006-Jun-07 Wed
| 0.88
| ###
| 0.86
| 0.88
| 83,255
| ###
| ###
| ###
| 0.1 |
2006-Jun-06 Tue
| ###
| ###
| 0.87
| 0.87
| 89,386
| 38,882
| 9.9
| 9.9
| 0.1 |
|