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 2018-07-22 14:12:45 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

(AYT) ADELAIDE MANAGED FUNDS ASSET BACKED YIELD TRUST Daily Prices...

     Prev Section TOC    Company Info for AYT    Basic Next Section


Company Details for (AYT) ADELAIDE MANAGED FUNDS ASSET BACKED YIELD TRUST

Listing CodeAYT
Listing NameADELAIDE MANAGED FUNDS ASSET BACKED YIELD TRUST
GICS SectorDiversified Financials
ISIN NameADELAIDE MANAGED
ISIN SecurityUNITS FULLY PAID
ISIN CodeAU000000AYT3


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for AYT .. Thursday 15th December 2011

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

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


End of day Prices (Basic format),

last 480 Days for (AYT) ADELAIDE MANAGED FUNDS ASSET BACKED YIELD TRUST
DateOpenHighLowCloseVolume
2011-12-15###0.052#########
2011-12-14############147580
2011-12-130.049###0.049######
2011-12-12###0.0510.0480.0494335128
2011-12-090.0440.0440.0440.044###
2011-12-080.0440.0440.0440.044###
2011-12-070.0430.0440.0420.043###
2011-12-06###############
2011-12-05############141250
2011-12-02############206850
2011-12-01###############
2011-11-30###############
2011-11-29############123380
2011-11-28###############
2011-11-25###############
2011-11-24###############
2011-11-23############298478
2011-11-22############821874
2011-11-21###############
2011-11-18###############
2011-11-17###############
2011-11-16############9039852
2011-11-15############958457
2011-11-14###############
2011-11-11############3241022
2011-11-10############54773
2011-11-090.0290.0290.0290.029###
2011-11-080.280.280.270.27###
2011-11-070.280.280.270.27###
2011-11-04###0.28###0.28###
2011-11-030.26###0.26###41450
2011-11-020.260.260.260.26###
2011-11-010.260.260.260.26###
2011-10-31######0.260.26260756
2011-10-28############0
2011-10-27############0
2011-10-26###############
2011-10-25############0
2011-10-240.2750.275#########
2011-10-21###0.27#########
2011-10-200.260.260.260.26###
2011-10-190.260.260.260.26###
2011-10-180.260.260.260.26###
2011-10-170.260.260.260.2638977
2011-10-140.260.260.260.26###
2011-10-130.250.2550.250.255###
2011-10-120.250.250.250.2527320
2011-10-110.250.250.250.25###
2011-10-100.250.250.250.25###
2011-10-070.250.250.250.2525485
2011-10-060.2550.2550.2550.255187043
2011-10-050.250.250.250.25###
2011-10-040.250.250.250.25###
2011-10-030.2550.2550.2550.2550
2011-09-300.2450.2550.2450.255###
2011-09-290.250.250.2450.24543950
2011-09-280.250.250.250.25###
2011-09-270.250.250.250.25###
2011-09-260.2450.2450.2450.245###
2011-09-230.250.2550.250.255109780
2011-09-220.250.260.250.25222540
2011-09-210.250.250.250.25###
2011-09-200.250.250.250.25###
2011-09-190.250.2550.250.25158641
2011-09-160.250.2550.250.25226140
2011-09-150.250.250.250.25100981
2011-09-140.250.250.250.25122159
2011-09-130.250.250.250.25###
2011-09-120.250.2550.250.255###
2011-09-090.250.2550.250.255###
2011-09-080.250.250.250.25###
2011-09-070.250.250.250.25###
2011-09-060.250.250.250.25###
2011-09-050.250.250.250.25###
2011-09-020.2450.2450.2450.2450
2011-09-010.2450.2450.2450.245###
2011-08-310.240.240.240.248278
2011-08-300.240.2450.240.2460278
2011-08-290.2450.2450.240.24###
2011-08-26###############
2011-08-25############97375
2011-08-24###############
2011-08-23###############
2011-08-220.240.2450.240.24###
2011-08-19###0.27#########
2011-08-180.270.270.26######
2011-08-170.2550.270.255###368926
2011-08-16############26027
2011-08-150.240.240.230.23###
2011-08-12###0.240.230.24892445
2011-08-11###############
2011-08-100.240.2450.240.24184886
2011-08-090.240.24######116759
2011-08-08###############
2011-08-050.240.240.23###857057
2011-08-040.240.240.240.24###
2011-08-03############0
2011-08-02############0
2011-08-010.240.24#########
2011-07-290.230.230.230.23###
2011-07-280.230.230.230.23###
2011-07-270.230.230.230.238075
2011-07-260.240.240.230.23860973
2011-07-25###0.24###0.24105483
2011-07-220.240.240.240.24###
2011-07-21###0.24###0.24###
2011-07-20###############
2011-07-19############19843
2011-07-18######0.230.23###
2011-07-150.23###0.23######
2011-07-140.240.240.2250.23260640
2011-07-130.2450.2450.220.22627142
2011-07-120.250.250.2450.245###
2011-07-110.250.250.250.25###
2011-07-080.250.250.250.25101483
2011-07-070.250.250.250.25###
2011-07-060.250.250.2450.245###
2011-07-050.2550.2550.2550.2550
2011-07-040.2550.2550.2550.255###
2011-07-010.250.250.250.2513921
2011-06-300.250.250.250.2520480
2011-06-290.2550.2550.2550.255###
2011-06-280.250.250.2450.245105479
2011-06-270.250.250.2450.245###
2011-06-240.2550.2550.2550.2550
2011-06-230.2550.2550.2550.255###
2011-06-220.2550.260.2550.26###
2011-06-210.2550.2550.2550.255###
2011-06-200.2550.2550.2550.255###
2011-06-170.250.2550.250.25526250
2011-06-160.250.250.250.250
2011-06-150.250.250.250.250
2011-06-140.260.260.250.25###
2011-06-100.2550.2550.250.25###
2011-06-090.250.250.250.25###
2011-06-080.250.250.250.25###
2011-06-070.250.250.250.25###
2011-06-060.2550.2550.250.25###
2011-06-030.2550.2550.2550.2550
2011-06-020.2550.2550.2550.255###
2011-06-010.2550.2550.2550.2550
2011-05-310.2550.2550.2550.255###
2011-05-300.250.250.250.250
2011-05-270.250.250.250.25###
2011-05-260.250.250.250.25###
2011-05-250.250.250.250.253940
2011-05-240.250.250.250.250
2011-05-230.250.250.250.25###
2011-05-200.250.250.250.25###
2011-05-190.250.250.250.250
2011-05-180.250.250.250.250
2011-05-170.250.250.250.25###
2011-05-160.250.250.250.25###
2011-05-130.250.250.250.25###
2011-05-120.250.250.250.250
2011-05-110.250.250.250.250
2011-05-100.250.250.250.250
2011-05-090.250.250.250.25###
2011-05-060.250.250.250.250
2011-05-050.250.250.250.25###
2011-05-040.250.250.250.25###
2011-05-030.250.250.250.25###
2011-05-020.2550.2550.2550.255###
2011-04-290.250.250.250.25###
2011-04-280.250.250.250.25###
2011-04-270.250.250.250.250
2011-04-210.250.250.250.25###
2011-04-200.250.250.250.25###
2011-04-190.250.250.250.250
2011-04-180.250.250.250.25###
2011-04-150.250.250.250.25###
2011-04-140.2450.250.2450.25###
2011-04-130.2450.2450.2450.245###
2011-04-120.2450.2450.2450.245###
2011-04-110.2450.2450.2450.24548720
2011-04-080.2450.250.2450.25###
2011-04-070.2450.2450.2450.245###
2011-04-060.2450.2450.2450.245250
2011-04-050.240.2450.240.245###
2011-04-040.240.240.240.24###
2011-04-010.2450.2450.2450.2450
2011-03-310.2450.2450.2450.2450
2011-03-300.2450.2450.2450.2452250
2011-03-290.240.240.240.24###
2011-03-280.240.250.240.25###
2011-03-250.250.250.250.25###
2011-03-240.250.250.250.25###
2011-03-230.250.2550.250.255170450
2011-03-220.250.250.250.25###
2011-03-210.2450.2450.2450.245###
2011-03-180.2450.2450.2450.2450
2011-03-170.2450.2450.2450.245###
2011-03-160.2450.2450.2450.245###
2011-03-150.2450.2450.2450.2451940486
2011-03-140.2450.2450.240.24###
2011-03-110.2450.2450.240.24###
2011-03-100.2450.2450.2450.245###
2011-03-090.2450.2450.2450.245###
2011-03-080.240.2450.240.245###
2011-03-070.2450.2450.2450.2450
2011-03-040.2450.2450.2450.245###
2011-03-030.240.240.240.24###
2011-03-020.2450.2450.2450.245###
2011-03-010.2450.2450.2450.245###
2011-02-280.2450.2450.2450.245###
2011-02-250.2450.2450.2450.245###
2011-02-240.2450.2450.2450.245###
2011-02-230.2450.2450.2450.2450
2011-02-220.2450.2450.2450.245###
2011-02-210.250.250.2450.245###
2011-02-180.250.250.250.25###
2011-02-170.250.250.2450.245###
2011-02-16############0
2011-02-150.270.27#########
2011-02-14############21146
2011-02-110.260.260.260.2622040
2011-02-10######0.260.26###
2011-02-09###############
2011-02-080.270.27#########
2011-02-070.270.27#########
2011-02-04###############
2011-02-03###############
2011-02-02###############
2011-02-01############0
2011-01-31###############
2011-01-28###############
2011-01-27############0
2011-01-25###############
2011-01-240.26###0.260.26###
2011-01-21######0.260.26###
2011-01-20############0
2011-01-19###############
2011-01-180.270.270.270.270
2011-01-17###0.27###0.27###
2011-01-14###0.270.260.2754850
2011-01-13###############
2011-01-120.260.260.260.26###
2011-01-110.2550.260.2550.26###
2011-01-100.2550.2550.2550.255###
2011-01-070.2550.2550.2550.255###
2011-01-060.2550.2550.2550.255###
2011-01-050.2550.2550.2550.255###
2011-01-040.2550.2550.2550.255###
2010-12-310.250.250.250.250
2010-12-300.250.250.250.250
2010-12-290.250.250.250.250
2010-12-240.2550.2550.250.25###
2010-12-230.2550.2550.2550.255###
2010-12-220.2550.2550.2550.255###
2010-12-210.2550.2550.2550.255###
2010-12-200.2550.2550.2550.25587280
2010-12-17######0.2550.255227470
2010-12-160.260.260.2550.255###
2010-12-150.250.2550.250.255###
2010-12-140.260.260.2550.255126783
2010-12-130.2550.260.250.26###
2010-12-100.250.250.250.25###
2010-12-090.250.250.250.25###
2010-12-080.250.250.2450.24544570
2010-12-070.2450.2450.2450.245###
2010-12-060.2450.2450.2450.245###
2010-12-030.2450.2450.2450.245155426
2010-12-020.2450.2450.2450.245###
2010-12-010.2450.2450.2450.245###
2010-11-300.2450.2450.2450.245140480
2010-11-290.250.250.2450.245###
2010-11-260.250.250.250.25###
2010-11-250.2550.2550.2450.245463641
2010-11-240.2550.2550.2550.255###
2010-11-230.2550.2550.2550.255###
2010-11-220.270.270.250.25###
2010-11-190.2550.2550.250.25###
2010-11-180.2550.270.2550.255426276
2010-11-170.2450.250.2450.25275140
2010-11-160.2450.2450.2450.2450
2010-11-150.250.250.2450.245###
2010-11-120.2450.250.2450.25###
2010-11-110.2450.2450.240.24###
2010-11-100.2450.2450.2450.245###
2010-11-090.240.250.240.25###
2010-11-080.2450.2450.240.24###
2010-11-050.2450.250.2450.245###
2010-11-040.250.250.240.24###
2010-11-030.2550.2550.250.25###
2010-11-020.250.250.250.25###
2010-11-010.240.2450.240.245###
2010-10-290.240.240.240.24574975
2010-10-280.2450.2450.240.24###
2010-10-270.250.250.2450.2451750970
2010-10-260.250.250.250.25###
2010-10-250.250.2550.250.255###
2010-10-220.250.250.250.25###
2010-10-210.2450.2550.2450.25###
2010-10-200.2450.2450.240.24###
2010-10-190.240.2450.240.2430655
2010-10-180.240.240.240.24###
2010-10-150.240.2450.240.245###
2010-10-140.240.240.240.24###
2010-10-130.250.250.240.24489389
2010-10-120.2450.2450.2450.245###
2010-10-110.2450.2450.2450.24538786
2010-10-080.250.250.2450.245###
2010-10-070.2450.2450.2450.245###
2010-10-060.2450.2450.2450.245135883
2010-10-050.240.240.240.24###
2010-10-040.2450.2450.2450.2450
2010-10-010.240.2450.240.245275120
2010-09-300.240.240.240.24###
2010-09-290.240.2450.240.24###
2010-09-280.2450.245#########
2010-09-270.250.25###0.245###
2010-09-240.2450.2450.220.23###
2010-09-230.260.270.26######
2010-09-220.270.270.250.26###
2010-09-210.25###0.25######
2010-09-201.551.551.541.54###
2010-09-171.551.5551.541.55###
2010-09-161.5451.551.5451.55###
2010-09-151.541.541.541.54###
2010-09-141.5451.5451.541.54220122
2010-09-131.5451.551.5451.545623981
2010-09-101.5451.551.5451.55###
2010-09-091.561.561.5451.545###
2010-09-081.541.551.541.545381975
2010-09-071.541.541.541.54###
2010-09-061.531.541.531.54###
2010-09-031.51.541.51.52817628
2010-09-021.4451.4451.441.44###
2010-09-011.451.4551.441.44###
2010-08-311.451.451.451.45###
2010-08-301.4551.4551.4451.45###
2010-08-27######1.461.4680775
2010-08-26###############
2010-08-251.4551.4551.4551.4550
2010-08-241.4551.461.4551.455###
2010-08-231.4451.4451.4451.445###
2010-08-201.451.451.451.45###
2010-08-191.4451.4451.4451.445###
2010-08-181.4451.4451.441.445###
2010-08-17############0
2010-08-16############0
2010-08-13###############
2010-08-12###############
2010-08-11###############
2010-08-10###############
2010-08-091.425###1.425######
2010-08-061.4251.4251.4251.425###
2010-08-051.431.431.4251.425###
2010-08-041.4251.4251.421.425###
2010-08-031.421.421.421.42###
2010-08-021.411.411.41.41###
2010-07-301.421.421.421.420
2010-07-291.421.421.421.42###
2010-07-281.431.431.421.42###
2010-07-271.4251.4251.4251.425###
2010-07-261.431.431.4251.425###
2010-07-231.4251.4251.4251.4250
2010-07-221.4251.4251.4251.425###
2010-07-211.431.431.431.43###
2010-07-201.451.451.451.450
2010-07-191.41.451.41.45###
2010-07-16###1.411.41.41###
2010-07-151.451.451.451.450
2010-07-141.451.451.451.450
2010-07-131.421.451.421.45###
2010-07-121.41.41.41.40
2010-07-091.41.41.41.4###
2010-07-081.41.41.41.4###
2010-07-071.41.41.41.40
2010-07-061.41.41.41.40
2010-07-05###1.4###1.4###
2010-07-02###############
2010-07-01###############
2010-06-301.431.43#########
2010-06-29############0
2010-06-281.541.545#########
2010-06-251.52###1.51.525###
2010-06-241.511.51###1.51###
2010-06-23###1.54###1.53###
2010-06-221.491.491.491.49###
2010-06-211.471.471.471.47###
2010-06-181.471.471.461.46###
2010-06-171.471.471.461.4628679
2010-06-161.471.471.471.47###
2010-06-151.461.461.451.45###
2010-06-111.491.511.461.4681851
2010-06-101.491.491.491.490
2010-06-091.471.491.451.4997549
2010-06-081.4751.4751.4751.4750
2010-06-071.481.481.4751.475###
2010-06-041.4751.491.4751.495420
2010-06-031.4851.4851.4851.485###
2010-06-021.4851.4851.4751.475###
2010-06-011.481.481.4751.475###
2010-05-311.481.481.481.48###
2010-05-28############0
2010-05-271.48###1.48######
2010-05-261.51.51.471.47###
2010-05-251.51.5251.491.525###
2010-05-241.491.491.491.49###
2010-05-211.51.51.491.49###
2010-05-201.51.51.51.5###
2010-05-191.511.5451.51.5###
2010-05-181.521.521.521.520
2010-05-171.511.52###1.52###
2010-05-14############0
2010-05-13###############
2010-05-12###############
2010-05-111.521.52#########
2010-05-101.51.511.51.5144175
2010-05-071.521.5251.471.5131453
2010-05-061.531.541.531.54###
2010-05-051.531.531.521.5217650
2010-05-041.531.541.531.5425387
2010-05-031.531.531.531.5324452
2010-04-301.541.541.541.5432027
2010-04-291.541.541.541.5438973
2010-04-281.551.551.541.54121527
2010-04-271.551.5551.551.555###
2010-04-23############0
2010-04-221.55###1.55######
2010-04-211.561.561.531.53###
2010-04-201.551.561.551.56118140
2010-04-191.521.551.521.5539259
2010-04-161.491.551.491.55###
2010-04-151.481.491.4751.49###
2010-04-141.481.481.471.475###
2010-04-131.481.51.481.48###
2010-04-121.4751.4751.471.475###
2010-04-091.461.4751.461.47552480
2010-04-081.481.481.461.47558422
2010-04-071.471.521.471.47298779
2010-04-061.41.4751.41.47###
2010-04-01###############
2010-03-31###############
2010-03-30############0
2010-03-29############0
2010-03-26###############
2010-03-25###############
2010-03-24###############
2010-03-23###############
2010-03-22############0
2010-03-19############0
2010-03-18###############
2010-03-17############0
2010-03-16############6153
2010-03-15############237484
2010-03-12###############
2010-03-11############261828
2010-03-10############0
2010-03-09############0
2010-03-08###############
2010-03-05###############
2010-03-04###############
2010-03-03###############
2010-03-02###############
2010-03-01###############
2010-02-26###############
2010-02-25############0
2010-02-24############40787
2010-02-23###############
2010-02-22###############
2010-02-19###############
2010-02-18###############
2010-02-17###############
2010-02-16###############
2010-02-15############0
2010-02-12###############
2010-02-11############0
2010-02-101.3251.325#########
2010-02-09###############
2010-02-081.3251.3251.3251.325###
2010-02-05###############
2010-02-04###############
2010-02-03###############
2010-02-02############0
2010-02-01###############
2010-01-29###############
2010-01-28############89650
2010-01-27############0
2010-01-25###############
2010-01-22############19829
2010-01-21###############
2010-01-20######1.3751.375###
2010-01-191.3751.375######61921
2010-01-18###############
2010-01-15###############
2010-01-14###############
2010-01-13###############
2010-01-12######1.3751.375###
2010-01-11###1.41#########
2010-01-08######1.3751.375###
2010-01-07###############
2010-01-06############0
2010-01-05############0
2010-01-04############0
2009-12-31###############
2009-12-30###############
2009-12-29############0
2009-12-24############0
2009-12-23############0
2009-12-22###############
2009-12-21############8587
2009-12-18###############
2009-12-17###############
2009-12-16###############
2009-12-15###############
2009-12-14###############
2009-12-11###############
2009-12-10######1.3251.325###
2009-12-09###############
2009-12-08###############
2009-12-07############20750
2009-12-04###############
2009-12-03###############
2009-12-02###############
2009-12-01############0
2009-11-30###############
2009-11-27###############
2009-11-26###############
2009-11-25###1.325#########
2009-11-24###1.325###1.325###
2009-11-23###############
2009-11-20###############
2009-11-19###############
2009-11-18############0
2009-11-17###############
2009-11-16############640
2009-11-13###############
2009-11-121.3251.325#########
2009-11-11############0
2009-11-10###############
2009-11-09############0
2009-11-06############0
2009-11-05###############
2009-11-04############0
2009-11-03###############
2009-11-02############0
2009-10-30############0
2009-10-29###############
2009-10-28############0
2009-10-27###############
2009-10-26###############
2009-10-23###############
2009-10-22###############
2009-10-21############49382
2009-10-20###############
2009-10-19############379
2009-10-16############195626
2009-10-15############30375
2009-10-14###############
2009-10-13############0
2009-10-12###############
2009-10-09###1.345###1.34515780
2009-10-081.41.41.28###127059
2009-10-071.451.451.451.450
2009-10-061.451.451.451.450
2009-10-051.41.451.41.45###
2009-10-021.41.4###1.37552142
2009-10-011.41.41.41.440858
2009-09-30############0
2009-09-291.3751.375#########
2009-09-28###############
2009-09-251.325###1.325###40352
2009-09-241.3251.3251.3251.3250
2009-09-231.345###1.3251.325###
2009-09-22############0
2009-09-21###############
2009-09-18###############
2009-09-17###############
2009-09-16############9951
2009-09-15######1.291.29###
2009-09-141.291.291.291.29###
2009-09-11######1.285######
2009-09-10###############
2009-09-091.2851.2851.2851.285###
2009-09-08######1.2851.285###
2009-09-07###############
2009-09-04############0
2009-09-03###############
2009-09-02###############
2009-09-01###############
2009-08-31############34641
2009-08-28###############
2009-08-27###############
2009-08-26###############
2009-08-25###############
2009-08-24###############
2009-08-21###############
2009-08-20############28229
2009-08-19############61279
2009-08-18############34588
2009-08-17###############
2009-08-141.411.411.411.410
2009-08-131.421.441.411.41###
2009-08-12###1.44###1.4451920
2009-08-11############35771
2009-08-10############43180
2009-08-07###############
2009-08-06###############


     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 2018-07-22 14:12:45 thru 2018-07-22 14:12:45 GMT for 0 secs.
Page length category 2 - Current - 0, 00000