Stock Trading: www.OzSuper.com Logo New 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 Tue 24-Jun-11 06:00:28 AM 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

(DTL) DATA#3 LIMITED Daily Prices Page 44...

     Prev Section TOC    Company Info for DTL    Limits Next Section


Company Details for (DTL) DATA#3 LIMITED

Listing Code DTL
Listing Name DATA#3 LIMITED
GICS Sector Software & Services
ISIN Name DATA#3 LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DTL4


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for DTL .. Friday 7th June 2024

DTL 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 ### 1 0.0
MAX ### ### 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 Next >>


End of day Prices (full format),

75 Days for (DTL) DATA#3 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.27
2011-May-27 Fri ### ### ### 13.25 6,789 0 73.8 73.8 ###
2011-May-26 Thu 13.2 ### 12.79 12.88 13,246 ### 11.9 11.9 ###
2011-May-25 Wed ### ### ### ### 15,554 0 44.8 44.8 0.0
2011-May-24 Tue ### 13.21 ### ### 2,750 ### ### ### 0.0
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri ### ### ### ### 2,540 0 ### ### 0.0
2011-May-19 Thu ### 13.41 ### 13.4 67.0 67.0 1.0
2011-May-18 Wed 13.51 13.51 ### ### 16,248 109,755 ### ### 0.0
2011-May-17 Tue 13.59 13.59 13.22 ### 18.7 18.7 0.0
2011-May-16 Mon 13.54 ### 13.53 13.59 1,028 6,954 ### ### ###
2011-May-13 Fri ### ### ### 13.75 7,171 0 21.6 21.6 1.0
2011-May-12 Thu 13.75 ### 13.75 ### 85.0 85.0 0.0
2011-May-11 Wed 13.7 13.7 13.55 13.7 68.4 68.4 1.0
2011-May-10 Tue 13.51 ### 13.51 13.53 5,177 34,970 78.4 78.4 ###
2011-May-09 Mon ### 13.7 13.52 13.52 12,271 ### 23.5 23.5 1.0
2011-May-06 Fri 13.7 13.75 ### 13.75 6,573 45,189 ### ### 1.0
2011-May-05 Thu ### ### ### ### 12.1 12.1 0.0
2011-May-04 Wed ### ### ### ### 6,252 0 31.5 31.5 0.0
2011-May-03 Tue ### ### ### ### 1,942 0 ### ### 0.0
2011-May-02 Mon ### ### 13.8 ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 28.2 28.2 0.0
2011-Apr-28 Thu ### ### 14.42 14.42 ### ### ###
2011-Apr-27 Wed 14.55 ### 14.49 14.53 7,748 ### 48.5 48.5 1.0
2011-Apr-21 Thu 14.8 14.8 14.5 14.55 671 ### ### ### ###
2011-Apr-20 Wed 14.58 14.79 14.48 14.79 5,021 73,482 75.7 75.7 ###
2011-Apr-19 Tue 14.76 14.76 14.2 14.44 21,752 ### ### ### ###
2011-Apr-18 Mon ### ### 14.8 14.8 4,542 ### ### ### 1.1
2011-Apr-15 Fri ### ### ### ### 2,948 0 ### ### 0.0
2011-Apr-14 Thu ### ### ### ### ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 7,325 0 65.5 65.5 0.0
2011-Apr-12 Tue ### ### ### ### 35,572 0 ### ### 0.0
2011-Apr-11 Mon 15.2 ### 15.2 15.2 70.9 70.9 1.1
2011-Apr-08 Fri ### ### ### ### ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 10,270 0 ### ### 0.0
2011-Apr-06 Wed ### ### 14.74 ### 12,540 ### ### ### 0.0
2011-Apr-05 Tue 15.2 15.2 ### ### 2,688 20,428 ### ### 0.0
2011-Apr-04 Mon ### 15.26 ### 15.25 13,848 ### ### ### ###
2011-Apr-01 Fri 15.2 15.44 ### ### ### ### 0.0
2011-Mar-31 Thu ### ### 15.23 15.23 28.0 28.0 1.1
2011-Mar-30 Wed 15.4 15.43 ### ### ### ### 0.0
2011-Mar-29 Tue 15.48 15.51 15.25 15.4 15,325 ### ### ### ###
2011-Mar-28 Mon 15.4 15.4 15.27 ### ### ### 0.0
2011-Mar-25 Fri 15.4 15.51 ### 15.4 ### ### ###
2011-Mar-24 Thu 15.45 15.5 ### ### 15,389 ### ### ### 0.0
2011-Mar-23 Wed ### 15.4 ### 15.4 7,058 54,346 87.3 87.3 ###
2011-Mar-22 Tue ### ### 14.83 ### 14,676 108,822 ### ### 0.0
2011-Mar-21 Mon ### ### ### ### 10.5 10.5 0.0
2011-Mar-18 Fri 15.4 ### ### ### 28,655 0 11.8 11.8 0.0
2011-Mar-17 Thu ### ### ### ### 94.8 94.8 0.0
2011-Mar-16 Wed 13.8 ### 13.74 ### 53,687 368,829 ### ### 0.0
2011-Mar-15 Tue ### ### ### ### 43,852 0 ### ### 0.0
2011-Mar-14 Mon 13.25 13.25 12.75 ### 47,149 ### 36.6 36.6 0.0
2011-Mar-11 Fri ### 13.4 12.49 ### 76.7 76.7 0.0
2011-Mar-10 Thu ### ### ### 13.52 ### ### 1.0
2011-Mar-09 Wed ### ### ### 14.5 14.2 14.2 1.0
2011-Mar-08 Tue ### ### ### ### 26,845 0 ### ### 0.0
2011-Mar-07 Mon ### 15.5 ### ### ### ### 0.0
2011-Mar-04 Fri 15.55 15.55 15.24 15.43 15,621 240,485 ### ### 1.1
2011-Mar-03 Thu 15.7 15.77 ### ### 9,676 ### 27.9 27.9 0.0
2011-Mar-02 Wed 15.85 15.85 ### 15.77 33.4 33.4 ###
2011-Mar-01 Tue ### ### 15.82 15.85 28,888 ### ### ### 1.1
2011-Feb-28 Mon ### ### 15.85 ### 37.9 37.9 0.0
2011-Feb-25 Fri ### ### ### ### 21,785 0 25.7 25.7 0.0
2011-Feb-24 Thu ### ### ### 15.8 42,751 0 76.4 76.4 1.1
2011-Feb-23 Wed 15.2 15.8 15.2 15.43 79.0 79.0 1.1
2011-Feb-22 Tue ### 15.21 ### ### ### ### 0.0
2011-Feb-21 Mon ### 15.2 ### ### 46,424 352,822 ### ### 0.0
2011-Feb-18 Fri 14.8 ### 14.8 ### 28,775 ### 78.6 78.6 0.0
2011-Feb-17 Thu 14.59 14.7 14.55 14.7 75.1 75.1 ###
2011-Feb-16 Wed 14.45 ### ### 14.5 ### ### 1.0
2011-Feb-15 Tue 14.29 ### 14.25 ### ### ### 0.0
2011-Feb-14 Mon ### 14.29 ### 14.29 11,120 79,452 ### ### ###
2011-Feb-11 Fri ### ### ### ### 10,788 0 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 33.7 33.7 0.0
2011-Feb-09 Wed 13.8 14.29 13.8 ### 42,482 596,659 81.6 81.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 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 2024-06-11 06:00:28 thru 2024-06-11 06:00:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000