![Stock Trading: www.OzSuper.com Logo](../oz_image/logo.jpg) |
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Tue 24-Jun-11 06:15:06 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(DTL) DATA#3 LIMITED Daily Prices Page 62...
|
TOC    Company Info for DTL    Limits ![Next Section](../oz_image/Next_Track.png) |
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 ![Next Section](../oz_image/Next_Track.png) |
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 ![Next Section](../oz_image/Next_Track.png) |
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 |
2006-Jan-20 Fri
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Jan-19 Thu
| 3.4
| 3.48
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2006-Jan-18 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 52,440
| 0
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 3,327
| ###
| 64.7
| 64.7
| 0.2 |
2006-Jan-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-11 Wed
| 3.41
| 3.45
| 3.4
| 3.4
|
|
| 30.3
| 30.3
| 0.2 |
2006-Jan-10 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jan-09 Mon
| 3.45
| 3.45
| 3.4
| 3.41
|
|
| 20.5
| 20.5
| ### |
2006-Jan-06 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 229
| ###
| ###
| ###
| ### |
2006-Jan-05 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| ###
| 3.4
| ###
| 3.4
| 1,771
| ###
| 75.4
| 75.4
| 0.2 |
2006-Jan-03 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Dec-29 Thu
| ###
| 3.4
| ###
| 3.4
| 3,850
| 6,545
| ###
| ###
| 0.2 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-22 Thu
| 3.45
| 3.45
| 3.4
| 3.4
| 1,982
| 6,788
| ###
| ###
| 0.2 |
2005-Dec-21 Wed
| 3.24
| ###
| 3.22
| ###
| 7,074
| 11,389
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| 3.22
| 3.22
| ###
| ###
| 8,840
| ###
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2005-Dec-16 Fri
| ###
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2005-Dec-14 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 67.8
| 67.8
| 0.2 |
2005-Dec-13 Tue
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| 79.4
| 79.4
| 0.2 |
2005-Dec-12 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 4,659
| 16,073
| 70.6
| 70.6
| ### |
2005-Dec-09 Fri
| 3.46
| 3.5
| 3.46
| 3.5
|
|
| 79.6
| 79.6
| 0.3 |
2005-Dec-08 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 1,922
| 6,727
| ###
| ###
| 0.3 |
2005-Dec-07 Wed
| 3.5
| 3.58
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2005-Dec-06 Tue
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2005-Dec-05 Mon
| 3.5
| 3.5
| 3.47
| 3.5
| 70,681
| 246,323
| ###
| ###
| 0.3 |
2005-Dec-02 Fri
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| 33.1
| 33.1
| 0.3 |
2005-Dec-01 Thu
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 27.0
| 27.0
| 0.3 |
2005-Nov-30 Wed
| 3.55
| 3.55
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 3.55
| 3.56
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2005-Nov-28 Mon
| 3.55
| 3.55
| 3.5
| 3.55
| 30,659
| 108,072
| ###
| ###
| ### |
2005-Nov-25 Fri
| 3.5
| 3.55
| 3.45
| 3.55
| 57,673
| 201,855
| ###
| ###
| ### |
2005-Nov-24 Thu
| 3.54
| 3.55
| 3.52
| 3.52
|
|
| 26.4
| 26.4
| ### |
2005-Nov-23 Wed
| 3.49
| 3.54
| 3.49
| 3.54
|
|
| 81.7
| 81.7
| 0.3 |
2005-Nov-22 Tue
| 3.45
| 3.48
| 3.45
| 3.48
| 16,376
| 56,742
| ###
| ###
| 0.2 |
2005-Nov-21 Mon
| 3.4
| 3.46
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 23,356
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Nov-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 30,340
| 0
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 7,750
| 0
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 3.45
| 3.45
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2005-Nov-07 Mon
| 3.29
| 3.5
| 3.29
| 3.5
| 42,640
| ###
| ###
| ###
| 0.3 |
2005-Nov-04 Fri
| ###
| 3.29
| ###
| 3.29
|
|
| 97.2
| 97.2
| ### |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 3.24
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Oct-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-27 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 3.21
| ###
| 3.21
| 44,175
| ###
| ###
| ###
| ### |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| 3
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 3
| 3
| 3
| 3
| 6,320
| ###
| ###
| ###
| 0.2 |
2005-Oct-18 Tue
| ###
| 3
| ###
| ###
| 101,984
| 152,976
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 3
| ###
| ###
| ###
| 1,246,449
| 0
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| ###
| 3
| ###
| 3
|
|
| 73.3
| 73.3
| 0.2 |
2005-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Oct-10 Mon
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 44
| 0
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 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 06:15:06 thru 2024-06-11 06:15:07 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|