Stock Trading: www.OzSuper.com LogoNew 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 2018-02-21 21:07:57 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

(AWS) ADG GLOBAL SUPPLY LIMITED Daily Prices...

     Prev Section TOC    Company Info for AWS    Basic Next Section


Company Details for (AWS) ADG GLOBAL SUPPLY LIMITED

Listing CodeAWS
Listing NameADG GLOBAL SUPPLY LIMITED
GICS SectorCapital Goods
ISIN NameADG GLOBAL SUPPLY
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000AWS9


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for AWS .. Monday 16th June 2008

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

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


End of day Prices (Basic format),

last 480 Days for (AWS) ADG GLOBAL SUPPLY LIMITED
DateOpenHighLowCloseVolume
2008-06-170.2750.2750.2750.2750
2008-06-160.2750.2750.2750.275###
2008-06-130.2750.2750.2750.275###
2008-06-120.260.260.260.26237229
2008-06-110.260.260.260.260
2008-06-100.260.260.260.261250
2008-06-060.26###0.26###106950
2008-06-050.260.270.260.2613125
2008-06-04######0.260.26280181
2008-06-03############0
2008-06-02###############
2008-05-30###############
2008-05-290.290.290.290.29###
2008-05-28######0.230.23###
2008-05-270.250.3550.25######
2008-05-26###############
2008-05-230.2550.2550.2550.2555250
2008-05-22###############
2008-05-21############22747
2008-05-20###############
2008-05-19############0
2008-05-16###############
2008-05-15############14140
2008-05-14############60588
2008-05-13######0.230.2328979
2008-05-120.1750.1750.1750.1751250
2008-05-090.1250.1250.1250.1250
2008-05-080.1250.1250.1250.1250
2008-05-070.1450.145###0.12520479
2008-04-18###############
2008-04-17############0
2008-04-16############0
2008-04-15############62050
2008-04-14###############
2008-04-11############0
2008-04-10############0
2008-04-09###############
2008-04-08############0
2008-04-07###############
2008-04-04############0
2008-04-03############0
2008-04-02############0
2008-04-01############0
2008-03-31###############
2008-03-28############0
2008-03-27###############
2008-03-26############0
2008-03-25###############
2008-03-20###############
2008-03-19###############
2008-03-180.0240.0240.0240.0240
2008-03-170.0240.0240.0240.0240
2008-03-140.0240.0240.0240.024###
2008-03-130.0240.0240.0240.0241
2008-03-12############0
2008-03-11############0
2008-03-10###############
2008-03-07############0
2008-03-060.024###0.024###492956
2008-03-05############0
2008-03-040.0220.022#########
2008-03-030.0210.0270.0210.027###
2008-02-290.0290.0290.0210.025###
2008-02-28###############
2008-02-27###############
2008-02-26###############
2007-12-0700000
2007-12-0600000
2007-12-0500000
2007-12-0400000
2007-12-0300000
2007-11-3000000
2007-11-2900000
2007-11-2800000
2007-11-2700000
2007-11-2600000
2007-11-2300000
2007-11-2200000
2007-11-2100000
2007-11-2000000
2007-11-1900000
2007-11-1600000
2007-11-1500000
2007-11-1400000
2007-11-1300000
2007-11-1200000
2007-11-0900000
2007-11-0800000
2007-11-0700000
2007-11-0600000
2007-11-0500000
2007-11-0200000
2007-11-0100000
2007-10-3100000
2007-10-3000000
2007-10-2900000
2007-10-2600000
2007-10-2500000
2007-10-2400000
2007-10-2300000
2007-10-2200000
2007-10-1900000
2007-10-1800000
2007-10-1700000
2007-10-1600000
2007-10-1500000
2007-10-1200000
2007-10-1100000
2007-10-1000000
2007-10-0900000
2007-10-0800000
2007-10-0500000
2007-10-0400000
2007-10-0300000
2007-10-0200000
2007-10-0100000
2007-09-2800000
2007-09-2700000
2007-09-2600000
2007-09-2500000
2007-09-2400000
2007-09-2100000
2007-09-2000000
2007-09-1900000
2007-09-1800000
2007-09-1700000
2007-09-1400000
2007-09-1300000
2007-09-1200000
2007-09-1100000
2007-09-1000000
2007-09-0700000
2007-09-0600000
2007-09-0500000
2007-09-0400000
2007-09-0300000
2007-08-3100000
2007-08-3000000
2007-08-2900000
2007-08-2800000
2007-08-2700000
2007-08-2400000
2007-08-2300000
2007-08-2200000
2007-08-2100000
2007-08-2000000
2007-08-1700000
2007-08-16############0
2007-08-15############0
2007-08-14############0
2007-08-13############0
2007-08-10############0
2007-08-09############0
2007-08-08############0
2007-08-07############0
2007-08-06############0
2007-08-02############0
2007-08-01############0
2007-07-31############0
2007-07-30############0
2007-07-27############0
2007-07-2300000
2007-07-2000000
2007-07-1900000
2007-07-1800000
2007-07-1700000
2007-07-1600000
2007-07-1300000
2007-07-1200000
2007-07-1100000
2007-07-1000000
2007-07-0900000
2007-07-0600000
2007-07-0500000
2007-07-0400000
2007-07-0300000
2007-07-0200000
2007-06-2900000
2007-06-2800000
2007-06-2700000
2007-06-2600000
2007-06-2500000
2007-06-2200000
2007-06-2100000
2007-06-2000000
2007-06-1900000
2007-06-1800000
2007-06-1500000
2007-06-1400000
2007-06-1300000
2007-06-1200000
2007-06-0800000
2007-06-0700000
2007-06-0600000
2007-06-0500000
2007-06-0400000
2007-06-0100000
2007-05-3100000
2007-05-3000000
2007-05-2900000
2007-05-2800000
2007-05-2500000
2007-05-2400000
2007-05-2300000
2007-05-2200000
2007-05-21###############
2007-05-18############7648884
2007-05-17###############
2007-05-16###############
2007-05-15############11433340
2007-05-14############6001674
2007-05-11###############
2007-05-10############7190888
2007-05-09############14576388
2007-05-08###############
2007-05-07############5395973
2007-05-04###############
2007-05-03###############
2007-05-02############19980074
2007-05-010.0240.024######86507027
2007-04-3000000
2007-04-2700000
2007-04-2600000
2007-04-2400000
2007-04-2300000
2007-04-2000000
2007-04-1900000
2007-04-1800000
2007-04-1700000
2007-04-1600000
2007-04-1300000
2007-04-1200000
2007-04-1100000
2007-04-1000000
2007-04-0500000
2007-04-0400000
2007-04-0300000
2007-04-0200000
2007-03-3000000
2007-03-2900000
2007-03-2800000
2007-03-2700000
2007-03-2600000
2007-03-2300000
2007-03-2200000
2007-03-2100000
2007-03-2000000
2007-03-1900000
2007-03-1600000
2007-03-1500000
2007-03-1400000
2007-03-1300000
2007-03-1200000
2007-03-0900000
2007-03-0800000
2007-03-0700000
2007-03-0600000
2007-03-0500000
2007-03-0200000
2007-03-0100000
2007-02-2800000
2007-02-2700000
2007-02-2600000
2007-02-2300000
2007-02-2200000
2007-02-2100000
2007-02-2000000
2007-02-1900000
2007-02-1600000
2007-02-1500000
2007-02-1400000
2007-02-1300000
2007-02-1200000
2007-02-0900000
2007-02-0800000
2007-02-0700000
2007-02-0600000
2007-02-0500000
2007-02-0200000
2007-02-0100000
2007-01-31###############
2007-01-30###############
2007-01-29############756620
2007-01-250.0410.042######3096820
2007-01-240.0450.045###0.0414223077
2007-01-230.0440.0480.0420.0454908577
2007-01-220.0460.0470.0410.043###
2007-01-19###0.043###0.043###
2007-01-18############2171370
2007-01-17###############
2007-01-16###############
2007-01-15############6050344
2007-01-12###0.041######23889520
2007-01-11############19867977
2007-01-10###0.0420.028######
2007-01-09######0.0230.02916578887
2007-01-080.024###0.024###11549380
2007-01-050.0230.0230.0230.023###
2007-01-040.0230.0230.0230.023###
2007-01-0300000
2007-01-020.0240.0240.0240.024###
2006-12-2900000
2006-12-280.0220.0220.0220.022###
2006-12-2700000
2006-12-220.0240.0240.0240.024###
2006-12-2100000
2006-12-2000000
2006-12-1900000
2006-12-1800000
2006-12-150.0220.0220.0220.022###
2006-12-140.0230.0230.0220.0231266880
2006-12-1300000
2006-12-1200000
2006-12-1100000
2006-12-0800000
2006-12-0700000
2006-12-060.0210.0210.0210.021###
2006-12-050.0240.0240.0210.021###
2006-12-0400000
2006-12-0100000
2006-11-300.0240.0240.0240.024###
2006-11-2900000
2006-11-280.0250.0260.0250.026###
2006-11-270.0250.0260.0250.026###
2006-11-240.0250.0250.0250.025###
2006-11-230.0250.0250.0250.025###
2006-11-220.0240.0240.0240.0249880
2006-11-210.0250.0250.0250.025###
2006-11-2000000
2006-11-170.0240.0250.0240.025###
2006-11-160.0250.0250.0250.025###
2006-11-150.0250.0250.0250.025###
2006-11-140.0250.0250.0250.025###
2006-11-130.0250.0250.0250.025###
2006-11-1000000
2006-11-090.0250.0250.0250.025###
2006-11-080.0240.0240.0240.024###
2006-11-0700000
2006-11-060.0260.0260.0260.02630782
2006-11-030.0250.0250.0250.025###
2006-11-0200000
2006-11-0100000
2006-10-310.0250.0250.0250.025100782
2006-10-3000000
2006-10-2700000
2006-10-2600000
2006-10-2500000
2006-10-2400000
2006-10-2300000
2006-10-200.0250.0250.0250.025###
2006-10-190.0250.0250.0250.025###
2006-10-1800000
2006-10-170.0250.0250.0250.02512351
2006-10-160.0260.0260.0260.026###
2006-10-130.0280.0280.0280.028###
2006-10-1200000
2006-10-1100000
2006-10-100.0250.0250.0250.025###
2006-10-0900000
2006-10-0600000
2006-10-050.0250.0250.0250.025###
2006-10-040.0250.0250.0250.02599673
2006-10-0300000
2006-10-020.0250.0250.0250.025###
2006-09-290.0240.0240.0240.024###
2006-09-2800000
2006-09-2700000
2006-09-260.0250.0250.0250.025###
2006-09-250.0250.0250.0250.025###
2006-09-220.0250.0250.0250.025204277
2006-09-2100000
2006-09-2000000
2006-09-1900000
2006-09-1800000
2006-09-1500000
2006-09-1400000
2006-09-130.0260.0260.0260.026###
2006-09-120.0250.0250.0250.025###
2006-09-110.0250.0250.0250.025###
2006-09-0800000
2006-09-0700000
2006-09-0600000
2006-09-0500000
2006-09-04###############
2006-09-010.027###0.027######
2006-08-310.0260.0260.0250.025###
2006-08-300.0250.0260.0250.026###
2006-08-290.0260.0260.0250.025###
2006-08-2800000
2006-08-250.0260.0260.0260.026###
2006-08-2400000
2006-08-230.0260.0260.0260.026###
2006-08-2200000
2006-08-210.0250.0250.0250.025###
2006-08-1800000
2006-08-170.0220.0240.0220.024###
2006-08-1600000
2006-08-150.0250.0250.0230.023###
2006-08-140.0230.0240.0230.024927250
2006-08-1100000
2006-08-100.0230.0240.0230.024###
2006-08-090.0230.0250.0220.025###
2006-08-080.0220.0250.0220.025###
2006-08-070.0230.0230.0230.023###
2006-08-040.0220.0220.0220.022###
2006-08-030.0230.0230.0220.022###
2006-08-020.0240.0240.0240.024###
2006-08-010.0230.0230.0210.021###
2006-07-310.0240.0240.0230.02327041
2006-07-2800000
2006-07-270.0240.0240.0240.024###
2006-07-260.0240.0240.0240.024###
2006-07-250.0250.0250.0250.025###
2006-07-2400000
2006-07-2100000
2006-07-200.0250.0250.0250.025###
2006-07-1900000
2006-07-1800000
2006-07-1700000
2006-07-1400000
2006-07-1300000
2006-07-1200000
2006-07-110.0260.0260.0250.025588625
2006-07-1000000
2006-07-0700000
2006-07-0600000
2006-07-0500000
2006-07-040.0260.0260.0260.026###
2006-07-0300000
2006-06-300.0250.0260.0250.025###
2006-06-280.0260.0260.0260.026###
2006-06-270.0260.0260.0260.026273072
2006-06-260.0260.0260.0260.026###
2006-06-2300000
2006-06-2200000
2006-06-210.0270.0270.0270.027###
2006-06-200.0260.0260.0260.026###
2006-06-190.0270.0270.0270.027###
2006-06-160.0270.0270.0270.027###
2006-06-1500000
2006-06-140.0280.0280.0260.026###
2006-06-130.0290.0290.0280.028###
2006-06-0900000
2006-06-0800000
2006-06-07###############
2006-06-06###############
2006-06-050.028###0.028######
2006-06-020.0280.0280.0270.027###
2006-06-010.0280.0280.0280.028###
2006-05-310.0280.0280.0280.028###
2006-05-300.0290.0290.0290.029###
2006-05-290.0280.0280.0280.028###
2006-05-260.0280.0280.0280.028###
2006-05-2500000
2006-05-240.0260.0260.0260.026110323
2006-05-230.0270.0270.0270.027###
2006-05-220.0270.0270.0270.027###
2006-05-1900000
2006-05-180.0280.0280.0280.028###
2006-05-1700000
2006-05-16######0.0290.029###
2006-05-1500000
2006-05-12######0.028###449649
2006-05-11###############
2006-05-10###############
2006-05-0900000
2006-05-080.028###0.028###294351
2006-05-050.0280.0280.0280.028###
2006-05-040.0290.0290.0290.029###
2006-05-0300000
2006-05-020.0270.0270.0270.027###
2006-05-010.0270.0270.0270.0279880
2006-04-2800000
2006-04-270.0290.0290.0270.027###
2006-04-26###############
2006-04-2400000
2006-04-21###############
2006-04-2000000
2006-04-19############378923
2006-04-1800000
2006-04-13###############
2006-04-110.0260.0270.0260.0271514759
2006-04-100.0260.0260.0260.026###
2006-04-0700000
2006-04-060.0250.0260.0250.026242884
2006-04-0500000
2006-04-040.0260.0260.0260.026###
2006-04-030.0260.0260.0260.026###
2006-03-310.027###0.0260.0262651528
2006-03-300.0230.0230.0230.023###
2006-03-2900000
2006-03-280.0250.0260.0250.025###
2006-03-270.0250.0260.0250.026###
2006-03-240.0280.0280.0260.026###
2006-03-230.0290.0290.0280.0281437549
2006-03-2200000
2006-03-21######0.027###799722
2006-03-2000000
2006-03-170.0430.043#########
2006-03-1600000
2006-03-1500000
2006-03-1400000
2006-03-1300000
2006-03-1000000
2006-03-0900000
2006-03-080.0450.0450.0450.045###
2006-03-070.0430.0430.0430.04317052
2006-03-060.0470.0470.0470.04732948
2006-03-0300000
2006-03-0200000
2006-03-0100000
2006-02-28###############
2006-02-2700000
2006-02-2400000
2006-02-2300000
2006-02-2200000
2006-02-2100000
2006-02-2000000
2006-02-170.049###0.049######
2006-02-1600000
2006-02-1500000
2006-02-1400000
2006-02-1300000
2006-02-100.0460.0460.0450.045###
2006-02-0900000
2006-02-0800000
2006-02-070.0460.0460.0460.046###
2006-02-0600000
2006-02-0300000
2006-02-0200000
2006-02-0100000
2006-01-310.0490.0490.0490.04964549
2006-01-3000000
2006-01-270.049###0.049###304481
2006-01-250.0450.0450.0440.044###
2006-01-2400000
2006-01-2300000
2006-01-200.0460.0460.0450.045###
2006-01-190.0460.0460.0460.046###
2006-01-180.0480.0480.0480.048###
2006-01-1700000
2006-01-1600000
2006-01-1300000
2006-01-12###############
2006-01-110.0490.0490.0490.04932052
2006-01-100.0480.0480.0480.04836673
2006-01-090.0480.0480.0480.048###
2006-01-060.0470.0470.0470.047###
2006-01-050.0440.0460.0430.046###
2006-01-0400000
2006-01-030.0510.051######231228
2005-12-300.0520.0520.0520.05218353
2005-12-2900000
2005-12-280.0540.0540.0540.05416647
2005-12-270.0540.0540.0540.054###
2005-12-230.0540.0540.0540.054###
2005-12-2200000
2005-12-210.0550.0550.0550.055###
2005-12-2000000
2005-12-1900000
2005-12-1600000

     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 2018-02-21 21:07:57 thru 2018-02-21 21:07:57 GMT for 0 secs.
Page length category 2 - Current - 0, 00000