|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Tue 24-Jun-11 09:16:17 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(DTL) DATA#3 LIMITED Daily Prices Page 57...
|
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 |
2007-Jul-20 Fri
| 5.8
| 5.86
| 5.8
| 5.85
| 21,324
| ###
| 68.8
| 68.8
| 0.4 |
2007-Jul-19 Thu
| 5.87
| 5.87
| 5.86
| 5.86
|
|
| 32.8
| 32.8
| 0.4 |
2007-Jul-18 Wed
| ###
| ###
| 5.86
| 5.86
|
|
| 6.1
| 6.1
| 0.4 |
2007-Jul-17 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-16 Mon
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Jul-13 Fri
| 6
| 6
| 5.85
| 5.87
| 25,271
| ###
| 18.6
| 18.6
| ### |
2007-Jul-12 Thu
| 5.85
| 6
| 5.85
| 6
| 5,054
| 29,944
| 83.7
| 83.7
| 0.4 |
2007-Jul-11 Wed
| 5.84
| 5.84
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Jul-10 Tue
| 5.88
| ###
| 5.81
| 5.85
| 22,250
| ###
| 36.1
| 36.1
| 0.4 |
2007-Jul-09 Mon
| 5.82
| 5.88
| 5.81
| 5.88
|
|
| ###
| ###
| 0.4 |
2007-Jul-06 Fri
| ###
| ###
| 5.84
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
| 4,245
| 0
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| 6
| 6
|
|
| 34.4
| 34.4
| 0.4 |
2007-Jun-29 Fri
| 6
| 6
| 6
| 6
|
|
| 59.7
| 59.7
| 0.4 |
2007-Jun-28 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2007-Jun-25 Mon
| 6
| 6
| 5.82
| 5.82
|
|
| 18.0
| 18.0
| 0.4 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 1,542
| 0
| 25.3
| 25.3
| 0.0 |
2007-Jun-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| 6
| ###
| 6
| 7,280
| 21,840
| ###
| ###
| 0.4 |
2007-Jun-18 Mon
| ###
| ###
| 6
| 6
| 6,320
| ###
| ###
| ###
| 0.4 |
2007-Jun-15 Fri
| ###
| 6.23
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 2,156
| 0
| 34.5
| 34.5
| 0.0 |
2007-Jun-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 5.72
| 5.72
| 5,724
| 16,370
| 15.2
| 15.2
| 0.4 |
2007-Jun-08 Fri
| 6
| 6
| ###
| ###
| 15,920
| ###
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| 6
| ###
| 32,850
| 98,550
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-05 Tue
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 6
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2007-May-31 Thu
| ###
| ###
| ###
| ###
| 2,750
| 0
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| ###
| ###
| 16,980
| 0
| 16.1
| 16.1
| 0.0 |
2007-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-May-28 Mon
| 6
| 6.25
| 6
| 6.25
|
|
| 92.8
| 92.8
| ### |
2007-May-25 Fri
| ###
| ###
| 6
| ###
| 10,985
| 32,955
| 77.0
| 77.0
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2007-May-22 Tue
| 6.2
| 6.22
| ###
| ###
| 4,550
| 14,150
| 38.9
| 38.9
| 0.0 |
2007-May-21 Mon
| 6.25
| 6.25
| 5.85
| 6.2
| 12,650
| ###
| 29.3
| 29.3
| 0.4 |
2007-May-18 Fri
| ###
| 6.2
| ###
| 6.2
| 10,557
| 32,726
| 87.0
| 87.0
| 0.4 |
2007-May-17 Thu
| 5.83
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| 5.79
| ###
| 5.79
|
|
| ###
| ###
| ### |
2007-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2007-May-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-11 Fri
| 5.59
| 5.59
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-May-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-07 Mon
| 5.58
| 5.58
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2007-May-04 Fri
| 5.42
| 5.58
| 5.42
| 5.58
|
|
| 84.3
| 84.3
| 0.4 |
2007-May-03 Thu
| 5.41
| 5.41
| 5.4
| 5.4
|
|
| 33.0
| 33.0
| 0.4 |
2007-May-02 Wed
| 5.44
| 5.45
| 5.4
| 5.45
|
|
| 62.8
| 62.8
| ### |
2007-May-01 Tue
| 5.44
| 5.44
| 5.44
| 5.44
|
|
| ###
| ###
| 0.4 |
2007-Apr-30 Mon
| 5.4
| 5.4
| ###
| 5.4
| 13,125
| ###
| ###
| ###
| 0.4 |
2007-Apr-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-26 Thu
| ###
| 5.45
| ###
| 5.45
| 2,925
| 7,970
| ###
| ###
| ### |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 7,647
| 0
| 70.4
| 70.4
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2007-Apr-19 Thu
| 5.4
| 5.4
| ###
| ###
| 3,450
| ###
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 4,649
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| 5.24
| ###
| 4,574
| 11,983
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 5.42
| 5.44
| ###
| ###
| 8,750
| ###
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 5.42
| 5.42
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2007-Apr-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
|
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 09:16:17 thru 2024-06-11 09:16:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|