|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Tue 24-Jun-11 09:20:08 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(DTL) DATA#3 LIMITED Daily Prices Page 53...
|
TOC    Company Info for DTL    Limits |
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).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| ###
| 99.7 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for DTL    Bottom |
End of day Prices (full format), 75 Days for (DTL) DATA#3 LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.27 |
2008-Sep-24 Wed
| 5.75
| ###
| 5.75
| 5.75
| 8,340
| 23,977
| ###
| ###
| ### |
2008-Sep-23 Tue
| 5.7
| 5.7
| ###
| ###
| 6,450
| 18,382
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 5.7
| 5.8
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| ###
| ###
| 5.5
| 5.58
| 9,859
| ###
| ###
| ###
| 0.4 |
2008-Sep-18 Thu
| 5.5
| 5.51
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| 5.7
| 5.57
| 5.7
|
|
| 77.9
| 77.9
| 0.4 |
2008-Sep-15 Mon
| 6
| 6
| 6
| 6
| 4,342
| 26,052
| 81.6
| 81.6
| 0.4 |
2008-Sep-12 Fri
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 6.51
| 7
| 6.5
| 6.7
| 20,250
| 136,687
| 90.6
| 90.6
| 0.5 |
2008-Sep-08 Mon
| 6.54
| 6.55
| 6.54
| 6.55
|
|
| 62.6
| 62.6
| 0.5 |
2008-Sep-05 Fri
| 6.5
| 6.54
| 6.5
| 6.54
| 18,727
| ###
| ###
| ###
| 0.5 |
2008-Sep-04 Thu
| 6.26
| 6.5
| 6.26
| 6.5
| 26,071
| ###
| ###
| ###
| 0.5 |
2008-Sep-03 Wed
| 6.2
| 6.2
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Sep-02 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 11,529
| 0
| 12.2
| 12.2
| 0.0 |
2008-Aug-29 Fri
| 6.25
| 6.25
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2008-Aug-28 Thu
| 6.2
| 6.22
| ###
| 6.2
|
|
| 68.0
| 68.0
| 0.4 |
2008-Aug-27 Wed
| ###
| ###
| 5.78
| 6.25
| 28,551
| ###
| ###
| ###
| ### |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2008-Aug-25 Mon
| 6.2
| ###
| 6.2
| ###
| 9,350
| 28,985
| 81.1
| 81.1
| 0.0 |
2008-Aug-22 Fri
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2008-Aug-21 Thu
| ###
| 6.2
| ###
| 6.2
| 3,750
| 11,625
| ###
| ###
| 0.4 |
2008-Aug-20 Wed
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2008-Aug-19 Tue
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2008-Aug-18 Mon
| 6.24
| 6.24
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2008-Aug-15 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 4,353
| 0
| 68.6
| 68.6
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 2,575
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 6.2
| 6.2
| 6.2
| 6.2
| 250
| 1,550
| ###
| ###
| 0.4 |
2008-Aug-07 Thu
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2008-Aug-06 Wed
| 6.2
| 6.2
| 6.2
| 6.2
| 250
| 1,550
| ###
| ###
| 0.4 |
2008-Aug-05 Tue
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2008-Aug-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-01 Fri
| 6.2
| 6.4
| 6.2
| 6.4
|
|
| 89.0
| 89.0
| 0.5 |
2008-Jul-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-30 Wed
| 6
| 6.4
| 6
| 6.4
|
|
| ###
| ###
| 0.5 |
2008-Jul-29 Tue
| 6.2
| 6.2
| 6
| 6
| 2,750
| 16,775
| 18.3
| 18.3
| 0.4 |
2008-Jul-28 Mon
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 78.9
| 78.9
| 0.4 |
2008-Jul-25 Fri
| ###
| 6.2
| ###
| 6.2
| 1,350
| 4,185
| ###
| ###
| 0.4 |
2008-Jul-24 Thu
| 6.42
| 6.46
| ###
| ###
| 7,627
| ###
| 6.5
| 6.5
| 0.0 |
2008-Jul-23 Wed
| 6.53
| 6.54
| 6.42
| 6.42
|
|
| 19.0
| 19.0
| 0.5 |
2008-Jul-22 Tue
| 6.7
| 6.7
| 6.4
| 6.4
|
|
| 9.7
| 9.7
| 0.5 |
2008-Jul-21 Mon
| 6.2
| 6.5
| 6.2
| 6.45
| 18,846
| 119,672
| ###
| ###
| ### |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| 6
| 6
| 7,871
| ###
| ###
| ###
| 0.4 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2008-Jul-10 Thu
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 73.4
| 73.4
| 0.4 |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| 5.5
| 5.5
|
|
| 28.4
| 28.4
| 0.4 |
2008-Jul-04 Fri
| 5.55
| 5.55
| 5.47
| 5.5
|
|
| 25.8
| 25.8
| 0.4 |
2008-Jul-03 Thu
| ###
| ###
| 5.56
| ###
| 34,050
| 94,659
| 78.8
| 78.8
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
| 53,447
| 0
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 28,981
| 0
| 73.9
| 73.9
| 0.0 |
2008-Jun-30 Mon
| 5.7
| 5.7
| 5.57
| ###
| 8,356
| 47,086
| 32.6
| 32.6
| 0.0 |
2008-Jun-27 Fri
| 5.77
| 5.78
| 5.7
| 5.7
| 5,027
| 28,854
| 24.6
| 24.6
| 0.4 |
2008-Jun-26 Thu
| 5.7
| 5.8
| 5.7
| 5.8
| 16,876
| ###
| ###
| ###
| 0.4 |
2008-Jun-25 Wed
| 5.8
| 5.8
| 5.71
| 5.71
|
|
| 31.4
| 31.4
| 0.4 |
2008-Jun-24 Tue
| ###
| ###
| 5.8
| 5.8
| 8,170
| ###
| 28.5
| 28.5
| 0.4 |
2008-Jun-23 Mon
| 5.85
| ###
| 5.85
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2008-Jun-19 Thu
| 5.72
| ###
| 5.71
| 5.89
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| 5.79
| 5.79
| 5.79
| 5.79
| 0
|
|
|
| ### |
2008-Jun-17 Tue
| 5.79
| 5.79
| 5.79
| 5.79
| 0
|
|
|
| ### |
2008-Jun-16 Mon
| 5.72
| 5.79
| 5.71
| 5.79
| 17,946
| 103,189
| 80.7
| 80.7
| ### |
2008-Jun-13 Fri
| 5.72
| 5.8
| 5.72
| 5.72
|
|
| 72.2
| 72.2
| 0.4 |
2008-Jun-12 Thu
| 5.8
| 5.8
| 5.7
| 5.72
|
|
| 36.9
| 36.9
| 0.4 |
|
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 09:20:08 thru 2024-06-11 09:20:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|