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 2018-07-23 01:31:47 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

(DVC) DCA GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for DVC    Basic Next Section


Company Details for (DVC) DCA GROUP LIMITED

Listing CodeDVC
Listing NameDCA GROUP LIMITED
GICS SectorHealth Care Equipment & Services
ISIN NameDCA GROUP LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000DVC9


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for DVC .. Tuesday 12th December 2006

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

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


End of day Prices (Basic format),

last 480 Days for (DVC) DCA GROUP LIMITED
DateOpenHighLowCloseVolume
2006-12-2700000
2006-12-2200000
2006-12-2100000
2006-12-2000000
2006-12-1900000
2006-12-1800000
2006-12-1500000
2006-12-1400000
2006-12-1300000
2006-12-123.463.473.453.46###
2006-12-113.453.463.453.454593586
2006-12-083.443.453.443.444021452
2006-12-073.443.453.443.45###
2006-12-063.453.453.443.45847223
2006-12-053.433.453.433.45###
2006-12-043.433.453.433.43###
2006-12-013.433.443.433.432155854
2006-11-303.443.443.433.443115751
2006-11-293.433.443.423.44###
2006-11-283.423.433.423.432067586
2006-11-273.423.433.423.42###
2006-11-243.423.433.423.42###
2006-11-233.433.443.423.429452149
2006-11-223.433.443.423.43###
2006-11-213.423.433.423.431059349
2006-11-203.433.443.423.426959488
2006-11-173.433.443.423.43###
2006-11-163.423.443.423.441760449
2006-11-153.423.443.423.4324784974
2006-11-143.423.433.423.42###
2006-11-133.423.433.413.43###
2006-11-103.413.433.413.424623753
2006-11-093.413.423.413.42###
2006-11-083.413.423.413.42###
2006-11-073.413.423.413.41###
2006-11-063.413.423.43.41###
2006-11-033.43.413.43.411229182
2006-11-023.43.413.43.43350246
2006-11-013.423.423.43.41###
2006-10-313.43.423.43.42###
2006-10-303.43.423.43.42###
2006-10-273.43.413.43.43619848
2006-10-263.413.423.43.41###
2006-10-253.423.423.413.42###
2006-10-243.413.423.43.42###
2006-10-233.423.423.43.44049349
2006-10-203.423.433.413.424419379
2006-10-193.423.433.413.43###
2006-10-183.413.433.413.433973458
2006-10-173.423.433.413.423448529
2006-10-163.423.433.413.41###
2006-10-133.433.433.423.421628887
2006-10-123.423.433.423.422196121
2006-10-113.413.433.413.434079377
2006-10-103.413.423.43.4###
2006-10-093.423.433.413.41###
2006-10-063.423.453.413.415530675
2006-10-053.463.473.453.474011050
2006-10-043.453.483.453.453689741
2006-10-033.443.463.433.4512296552
2006-10-023.433.443.433.43###
2006-09-293.433.443.433.439235122
2006-09-283.433.443.423.4313966740
2006-09-273.443.453.423.4222248355
2006-09-263.443.453.433.4321397224
2006-09-253.463.483.413.42###
2006-09-223.23.24###3.23610882
2006-09-21###3.24###3.236077824
2006-09-20###############
2006-09-19###############
2006-09-18############3034257
2006-09-15############3896672
2006-09-14############22398520
2006-09-13###############
2006-09-12###############
2006-09-11###############
2006-09-08############41833729
2006-09-072.5###2.42######
2006-09-062.58###2.522.53###
2006-09-05######2.57######
2006-09-042.54###2.52###3731127
2006-09-012.552.572.532.53###
2006-08-312.56###2.532.533698653
2006-08-30######2.552.57###
2006-08-29######2.54###4698358
2006-08-282.56###2.522.595604247
2006-08-25######2.552.58###
2006-08-242.582.72.462.77118580
2006-08-23######2.582.58###
2006-08-22######2.54######
2006-08-21######2.59######
2006-08-18###2.762.452.5715446387
2006-08-17###2.51###2.51###
2006-08-16############3077727
2006-08-15###############
2006-08-14######2.292.29###
2006-08-11###############
2006-08-10###############
2006-08-09############7476875
2006-08-08###############
2006-08-07###2.42######4687824
2006-08-042.27###2.25###6288256
2006-08-03######2.232.253247589
2006-08-02######2.212.285099129
2006-08-012.422.43#########
2006-07-312.422.44###2.4###
2006-07-282.422.462.42.41###
2006-07-27#########2.417903587
2006-07-262.732.74######1804748
2006-07-252.72.75###2.722150644
2006-07-24############704373
2006-07-21###2.7#########
2006-07-20###2.71###2.73400442
2006-07-19###2.7######1219579
2006-07-18############1348453
2006-07-17###2.71######2019373
2006-07-142.752.75#########
2006-07-132.792.792.742.752168853
2006-07-122.842.842.772.79###
2006-07-112.872.872.812.81867950
2006-07-102.872.892.832.88673576
2006-07-072.872.892.822.871450447
2006-07-062.732.822.722.82###
2006-07-052.752.762.732.75###
2006-07-042.772.782.742.75###
2006-07-032.782.782.732.762278425
2006-06-302.782.832.742.79###
2006-06-282.55###2.54###4033385
2006-06-272.492.572.492.56###
2006-06-262.462.512.452.483215087
2006-06-232.492.52.462.46###
2006-06-222.552.562.472.58256440
2006-06-21######2.522.55###
2006-06-20######2.55######
2006-06-192.712.73#########
2006-06-162.732.762.72.713179270
2006-06-152.722.76#########
2006-06-142.592.772.542.742968879
2006-06-132.762.78######2641579
2006-06-092.822.822.762.77###
2006-06-082.82.822.782.79###
2006-06-072.762.822.762.82###
2006-06-062.792.862.762.793634479
2006-06-052.752.832.752.82###
2006-06-022.812.842.752.771512440
2006-06-012.752.822.742.8###
2006-05-312.72.76###2.722376378
2006-05-302.732.772.722.73###
2006-05-292.752.75###2.722680221
2006-05-262.842.84###2.72###
2006-05-252.832.842.762.78###
2006-05-242.862.862.822.85###
2006-05-232.862.872.832.851676752
2006-05-222.86###2.852.87###
2006-05-192.89###2.832.86###
2006-05-18######2.82.854256687
2006-05-17###############
2006-05-16######2.85######
2006-05-15######339373741
2006-05-1233.4######32861677
2006-05-113.813.843.793.8###
2006-05-103.853.873.783.81815576
2006-05-093.863.863.793.82###
2006-05-083.843.873.843.861954089
2006-05-053.753.843.753.841079854
2006-05-043.773.773.713.75###
2006-05-033.753.783.723.77951940
2006-05-023.743.773.723.771320451
2006-05-013.753.783.733.78598755
2006-04-283.773.773.733.751391541
2006-04-273.753.783.723.77###
2006-04-263.73.773.73.761414889
2006-04-24###3.7######864380
2006-04-21############2962043
2006-04-20###############
2006-04-19############3618242
2006-04-18###3.7###3.7###
2006-04-13###3.7#########
2006-04-11###############
2006-04-10###############
2006-04-07###3.7#########
2006-04-06###3.7###3.7###
2006-04-053.73.7######1957844
2006-04-043.733.73#########
2006-04-03###3.73###3.71###
2006-03-31###3.73######2096249
2006-03-303.713.73###3.731998441
2006-03-293.793.793.753.772074059
2006-03-283.793.83.753.792536754
2006-03-273.773.793.753.76###
2006-03-243.73.763.73.74###
2006-03-23###3.75###3.75###
2006-03-223.59###3.55######
2006-03-213.593.593.553.55###
2006-03-20###############
2006-03-17############730346
2006-03-16######3.59###3062758
2006-03-153.53.583.53.58###
2006-03-14######3.483.48###
2006-03-133.483.563.483.56###
2006-03-103.453.483.433.45###
2006-03-093.413.463.413.452707652
2006-03-08###3.46###3.411458027
2006-03-073.413.42#########
2006-03-063.413.45###3.411073778
2006-03-033.493.53.413.411121154
2006-03-023.453.473.43.42###
2006-03-013.53.513.443.462697647
2006-02-283.513.543.473.51###
2006-02-273.53.523.443.53743845
2006-02-24###3.5###3.4517282023
2006-02-23######3.57######
2006-02-223.59###3.57###751525
2006-02-21######3.55######
2006-02-20######3.573.581076479
2006-02-173.53###3.523.583080949
2006-02-16######3.513.511212786
2006-02-15######3.59######
2006-02-14###############
2006-02-13############2669925
2006-02-10###############
2006-02-09######3.56###1744558
2006-02-08######3.543.56###
2006-02-073.55###3.533.59###
2006-02-06######3.513.514020472
2006-02-03############1062677
2006-02-02############2914584
2006-02-01######3.56######
2006-01-31###3.71#########
2006-01-303.753.76#########
2006-01-273.773.8###3.721344975
2006-01-253.773.813.743.75###
2006-01-243.753.79###3.741995220
2006-01-233.723.74###3.731545822
2006-01-203.83.833.753.76###
2006-01-193.73.813.73.79###
2006-01-183.793.793.73.7###
2006-01-173.833.863.783.781501459
2006-01-16######3.823.851358623
2006-01-13############455726
2006-01-12############603526
2006-01-11############993027
2006-01-10###############
2006-01-09############579422
2006-01-06###############
2006-01-05###4######749878
2006-01-044############
2006-01-03###4#########
2005-12-30############530353
2005-12-29###############
2005-12-284#########316321
2005-12-274######4379987
2005-12-234######4379987
2005-12-22###4###4###
2005-12-21###############
2005-12-20###############
2005-12-193.82###3.82###1214321
2005-12-163.883.883.83.8###
2005-12-153.853.893.843.881587781
2005-12-143.843.863.783.811261442
2005-12-13######3.783.811021779
2005-12-123.86###3.863.89782049
2005-12-093.83.863.783.861203743
2005-12-083.83.863.783.811752587
2005-12-07######3.763.81###
2005-12-06############2062482
2005-12-05###############
2005-12-02############991288
2005-12-01############1365555
2005-11-30###4#########
2005-11-29############1138324
2005-11-28###############
2005-11-25###############
2005-11-24############4510627
2005-11-23######3.88######
2005-11-223.8###3.8######
2005-11-213.833.863.813.842128082
2005-11-183.83.833.793.8###
2005-11-173.823.823.773.8###
2005-11-163.83.823.783.8###
2005-11-153.883.883.753.77###
2005-11-143.823.883.823.86###
2005-11-11######3.833.83###
2005-11-103.89###3.853.871882442
2005-11-09######3.843.861419948
2005-11-083.85###3.84###2881978
2005-11-073.783.853.763.852446120
2005-11-043.873.873.723.75###
2005-11-033.83.883.773.84###
2005-11-023.853.853.773.79###
2005-11-013.863.873.83.81794429
2005-10-313.823.853.83.84###
2005-10-283.763.83.763.77###
2005-10-273.853.873.793.81381155
2005-10-263.793.853.773.85###
2005-10-253.753.833.743.762883646
2005-10-243.793.79###3.73###
2005-10-21###3.83.583.79###
2005-10-203.753.75###3.72491453
2005-10-193.753.75#########
2005-10-183.773.783.73.741276282
2005-10-173.753.77###3.73###
2005-10-14###3.73.593.71382426
2005-10-133.713.753.56###3409973
2005-10-123.733.74###3.711987789
2005-10-113.753.77###3.73066441
2005-10-103.753.793.723.752025086
2005-10-073.833.853.733.731847549
2005-10-063.823.883.83.831463249
2005-10-053.88###3.843.841553671
2005-10-04######3.89######
2005-10-03###############
2005-09-3044#########
2005-09-294############
2005-09-284#########2069653
2005-09-27############2953780
2005-09-26###############
2005-09-23######3.883.881004320
2005-09-22###############
2005-09-21###4######1112848
2005-09-20###############
2005-09-19#########42099976
2005-09-16###############
2005-09-153.85###3.843.89###
2005-09-143.863.883.853.85###
2005-09-133.743.883.723.83###
2005-09-123.83.8###3.7###
2005-09-093.793.823.773.77###
2005-09-083.853.853.773.784095787
2005-09-07######3.823.82969947
2005-09-06######3.873.88###
2005-09-05######3.88######
2005-09-02######3.853.851488073
2005-09-01######3.88###2726049
2005-08-31############3140187
2005-08-30###############
2005-08-293.82###3.783.88###
2005-08-26######3.823.825077449
2005-08-25######3.88######
2005-08-24############1261220
2005-08-234###4######
2005-08-22#########4###
2005-08-19############1024989
2005-08-18###############
2005-08-17#########41290953
2005-08-16###4######850287
2005-08-15############509474
2005-08-12######3.893.891055077
2005-08-113.89###3.883.891230643
2005-08-10######3.843.87###
2005-08-09###############
2005-08-08############1390549
2005-08-05############847581
2005-08-04###############
2005-08-03###############
2005-08-02############1561886
2005-08-01############963429
2005-07-2944#########
2005-07-28###4#########
2005-07-27###4######1653470
2005-07-26###############
2005-07-25############1040648
2005-07-22###4#########
2005-07-21###4###45026655
2005-07-203.86###3.86###1762759
2005-07-193.843.893.83.8744429
2005-07-183.873.893.823.86###
2005-07-15######3.863.881346071
2005-07-14###############
2005-07-133.85###3.85######
2005-07-12######3.833.84###
2005-07-113.78###3.76###3381451
2005-07-08############816555
2005-07-073.743.743.59###1827623
2005-07-063.88###3.733.73###
2005-07-053.753.873.753.863141058
2005-07-043.793.79###3.72765676
2005-07-013.743.793.713.791071281
2005-06-303.753.793.723.79753386
2005-06-293.723.783.713.74###
2005-06-283.753.793.713.712274324
2005-06-27###3.72###3.7686177
2005-06-243.753.75###3.72###
2005-06-23###3.78###3.78###
2005-06-22###3.7######1783549
2005-06-213.793.79#########
2005-06-203.773.83.773.79###
2005-06-173.733.763.723.76###
2005-06-163.73.83.73.7###
2005-06-153.763.83.713.81404420
2005-06-143.723.793.723.75###
2005-06-103.73.73###3.71###
2005-06-09###3.82######1968125
2005-06-083.51###3.48###979173
2005-06-073.443.513.433.49###
2005-06-063.463.46###3.431434024
2005-06-033.53.53.443.461862171
2005-06-023.483.483.413.451559322
2005-06-013.483.53.433.456343486
2005-05-313.523.533.413.48###
2005-05-303.513.523.493.511421440
2005-05-273.53.53.463.52563045
2005-05-263.513.523.483.51075740
2005-05-253.53.513.473.471223173
2005-05-243.493.533.473.5###
2005-05-233.473.493.433.472050054
2005-05-203.413.493.43.45###
2005-05-19###3.44###3.4###
2005-05-18###############
2005-05-173.423.42#########
2005-05-163.453.51###3.4###
2005-05-133.453.543.423.42###
2005-05-12###3.49###3.44###
2005-05-113.453.5######808877
2005-05-103.223.43.223.4###
2005-05-09###3.26###3.2623481
2005-05-06###3.22#########
2005-05-053.23.25######1816022
2005-05-043.243.24###3.22023079
2005-05-033.23.28###3.241507751
2005-05-02#########3.2###
2005-04-29######3.273.27530672
2005-04-283.43.4######904945
2005-04-27###3.42###3.41226974
2005-04-263.423.45###3.41495126
2005-04-223.43.48######578921
2005-04-21###############
2005-04-203.43.48######1731320
2005-04-19###############
2005-04-18######3.26######
2005-04-153.413.44###3.41213378
2005-04-143.483.483.443.451192049
2005-04-133.523.543.483.51###
2005-04-123.443.523.443.5###
2005-04-113.483.483.43.421357580
2005-04-083.483.483.433.46###
2005-04-073.423.513.423.49###
2005-04-063.463.51###3.4###
2005-04-053.293.423.293.421288824
2005-04-04######3.263.28###
2005-04-01###3.4#########
2005-03-313.43.45######635126
2005-03-303.413.473.29######
2005-03-293.493.53.43.419974488
2005-03-243.483.53.463.49###
2005-03-233.513.543.453.52###
2005-03-22######3.523.531714620
2005-03-21############624047
2005-03-183.58###3.58######
2005-03-173.58###3.55######
2005-03-16######3.59###4253129
2005-03-15############2730458
2005-03-14############492877
2005-03-113.753.79######2093527
2005-03-103.57###3.57###2380882
2005-03-093.55###3.543.591371758
2005-03-083.563.593.553.551157126
2005-03-073.523.583.513.581077285
2005-03-043.523.533.493.51###
2005-03-033.493.533.493.5###
2005-03-023.533.543.463.491271659
2005-03-013.453.553.443.53###
2005-02-283.423.48###3.46###
2005-02-253.423.49###3.411378079
2005-02-243.463.473.43.44###
2005-02-233.423.473.413.451625670
2005-02-223.443.483.443.45###
2005-02-21###3.42###3.411399778
2005-02-183.29###3.2######
2005-02-17###############
2005-02-163.43.4######791052
2005-02-153.43.42######1150972
2005-02-14###3.47###3.41240881
2005-02-11###3.43######869828
2005-02-103.53.5######958643
2005-02-093.583.583.53.5###
2005-02-083.563.593.543.55###
2005-02-073.563.593.543.56###
2005-02-043.513.553.53.54###
2005-02-033.53.523.483.51176676
2005-02-023.443.493.443.492009354
2005-02-01###3.43###3.43978827
2005-01-313.433.43#########
2005-01-283.443.473.413.43###
2005-01-273.423.453.43.431488455
2005-01-253.463.483.413.43###
2005-01-243.493.53.463.471096923
2005-01-213.433.53.433.48676548
2005-01-203.523.523.23.45###
2005-01-193.553.593.513.511070842
2005-01-183.593.593.523.53929451
2005-01-173.58###3.563.59###
2005-01-143.553.593.553.58###
2005-01-133.563.593.563.56369544
2005-01-123.523.593.53.56###
2005-01-113.563.583.523.52###
2005-01-103.523.563.53.55###
2005-01-073.563.563.513.52###
2005-01-063.583.593.553.562968626
2005-01-053.593.593.573.581113273
2005-01-04######3.553.58505674
2004-12-313.57###3.57###196885
2004-12-303.59###3.573.58###
2004-12-29######3.583.59524276
2004-12-243.593.593.573.59###
2004-12-23######3.583.59###
2004-12-223.58###3.55###761150
2004-12-213.483.583.473.56###
2004-12-203.463.493.453.483282985
2004-12-173.483.483.423.45###
2004-12-163.583.583.483.491573377
2004-12-153.53.563.53.531548285
2004-12-143.563.583.473.5597027
2004-12-133.53.583.53.581344120
2004-12-103.513.553.453.49###
2004-12-093.433.523.423.51614043
2004-12-083.583.593.423.48###
2004-12-073.533.583.523.56###
2004-12-063.553.593.473.52###
2004-12-03###3.5###3.5###
2004-12-02###############
2004-12-01############1883677
2004-11-30###############
2004-11-29############924485
2004-11-26###############
2004-11-25############1052771
2004-11-24############1911822
2004-11-23###############
2004-11-22###############
2004-11-19############2476228
2004-11-18############2140950
2004-11-173.28###3.273.291048847
2004-11-163.273.293.263.27###
2004-11-153.27###3.253.25###
2004-11-123.283.293.243.252443483
2004-11-113.22###3.223.27###
2004-11-103.23.22###3.211516053
2004-11-09###3.2###3.2###
2004-11-08############353620
2004-11-053.213.22######503325
2004-11-04###3.2###3.2###
2004-11-03###3.2#########
2004-11-02###############
2004-11-01############797554
2004-10-29###############
2004-10-28############6622052
2004-10-27###############
2004-10-263############
2004-10-2533#########
2004-10-22######3###1646452
2004-10-21######3######
2004-10-20############1774624
2004-10-19###############
2004-10-18###############
2004-10-15###############
2004-10-14###############
2004-10-13###############
2004-10-12###############
2004-10-113######32152541
2004-10-08############2887685
2004-10-07###############
2004-10-06###############
2004-10-05############2921870
2004-10-04############613551
2004-10-01######3######
2004-09-303.213.23#########
2004-09-29###3.23###3.2###
2004-09-283.23.22#########
2004-09-273.213.22#########
2004-09-24###3.22###3.21341659
2004-09-23###3.2#########
2004-09-22###3.2######986656
2004-09-21###3.21#########
2004-09-203.23.24#########
2004-09-173.223.22#########
2004-09-163.253.25###3.242867580
2004-09-15######3.243.254958321
2004-09-14###3.28###3.254999178
2004-09-13###3###3###
2004-09-10############524374
2004-09-09###############
2004-09-08############1197251
2004-09-07###############
2004-09-06###############
2004-09-03###############
2004-09-02############1148387
2004-09-01###############
2004-08-31###############
2004-08-30###############
2004-08-272.89###2.88###2042287
2004-08-26######2.852.85###
2004-08-25######2.88######
2004-08-242.87###2.86###1069459
2004-08-232.852.872.842.87###
2004-08-202.872.872.822.84458381
2004-08-192.852.852.812.85###
2004-08-182.822.842.822.82363753
2004-08-172.82.832.792.81977554
2004-08-162.742.792.732.77686046
2004-08-132.762.762.722.73698356


     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 2018-07-23 01:31:47 thru 2018-07-23 01:31:47 GMT for 0 secs.
Page length category 2 - Current - 0, 00000