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 Sat 25-Jun-28 09:00:28 PM 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

(DVC) DCA GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for DVC    Limits Next Section


Company Details for (DVC) DCA GROUP LIMITED

Listing Code DVC
Listing Name DCA GROUP LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name DCA GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DVC9


Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for DVC .. Tuesday 12th December 2006

DVC 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 0.71 ### ###
MAX ### 41,833,729 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

225 Days for (DVC) DCA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Mar-16 Wed ### ### 3.59 ### 4,253,129 ### ### ### 0.0
2005-Mar-15 Tue ### ### ### ### 2,730,458 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 492,877 0 ### ### 0.0
2005-Mar-11 Fri 3.75 3.79 ### ### 2,093,527 ### ### ### 0.0
2005-Mar-10 Thu 3.57 ### 3.57 ### 2,380,882 4,249,874 ### ### 0.0
2005-Mar-09 Wed 3.55 ### 3.54 3.59 1,371,758 ### 79.3 79.3 ###
2005-Mar-08 Tue 3.56 3.59 3.55 3.55 1,157,126 ### 30.9 30.9 ###
2005-Mar-07 Mon 3.52 3.58 3.51 3.58 1,077,285 3,818,975 83.8 83.8 0.3
2005-Mar-04 Fri 3.52 3.53 3.49 3.51 31.5 31.5 ###
2005-Mar-03 Thu 3.49 3.53 3.49 3.5 ### ### 0.3
2005-Mar-02 Wed 3.53 3.54 3.46 3.49 1,271,659 ### 25.0 25.0 ###
2005-Mar-01 Tue 3.45 3.55 3.44 3.53 ### ### 0.3
2005-Feb-28 Mon 3.42 3.48 ### 3.46 77.4 77.4 0.2
2005-Feb-25 Fri 3.42 3.49 ### 3.41 1,378,079 2,404,747 ### ### ###
2005-Feb-24 Thu 3.46 3.47 3.4 3.44 ### ### 0.2
2005-Feb-23 Wed 3.42 3.47 3.41 3.45 1,625,670 ### ### ### ###
2005-Feb-22 Tue 3.44 3.48 3.44 3.45 76.8 76.8 ###
2005-Feb-21 Mon ### 3.42 ### 3.41 1,399,778 2,393,620 ### ### ###
2005-Feb-18 Fri 3.29 ### 3.2 ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed 3.4 3.4 ### ### 791,052 1,344,788 22.2 22.2 0.0
2005-Feb-15 Tue 3.4 3.42 ### ### 1,150,972 ### 36.3 36.3 0.0
2005-Feb-14 Mon ### 3.47 ### 3.4 1,240,881 2,152,928 77.3 77.3 0.2
2005-Feb-11 Fri ### 3.43 ### ### 869,828 1,491,755 65.8 65.8 0.0
2005-Feb-10 Thu 3.5 3.5 ### ### 958,643 1,677,625 10.9 10.9 0.0
2005-Feb-09 Wed 3.58 3.58 3.5 3.5 ### ### 0.3
2005-Feb-08 Tue 3.56 3.59 3.54 3.55 ### ### ###
2005-Feb-07 Mon 3.56 3.59 3.54 3.56 ### ### 0.3
2005-Feb-04 Fri 3.51 3.55 3.5 3.54 77.1 77.1 0.3
2005-Feb-03 Thu 3.5 3.52 3.48 3.5 1,176,676 ### ### ### 0.3
2005-Feb-02 Wed 3.44 3.49 3.44 3.49 2,009,354 ### ### ### ###
2005-Feb-01 Tue ### 3.43 ### 3.43 978,827 1,678,688 ### ### 0.2
2005-Jan-31 Mon 3.43 3.43 ### ### ### ### 0.0
2005-Jan-28 Fri 3.44 3.47 3.41 3.43 ### ### 0.2
2005-Jan-27 Thu 3.42 3.45 3.4 3.43 1,488,455 5,097,958 ### ### 0.2
2005-Jan-25 Tue 3.46 3.48 3.41 3.43 28.5 28.5 0.2
2005-Jan-24 Mon 3.49 3.5 3.46 3.47 1,096,923 ### ### ### 0.2
2005-Jan-21 Fri 3.43 3.5 3.43 3.48 676,548 ### 80.9 80.9 0.2
2005-Jan-20 Thu 3.52 3.52 3.2 3.45 ### ### ###
2005-Jan-19 Wed 3.55 3.59 3.51 3.51 1,070,842 3,801,489 ### ### ###
2005-Jan-18 Tue 3.59 3.59 3.52 3.53 929,451 ### ### ### 0.3
2005-Jan-17 Mon 3.58 ### 3.56 3.59 68.9 68.9 ###
2005-Jan-14 Fri 3.55 3.59 3.55 3.58 78.8 78.8 0.3
2005-Jan-13 Thu 3.56 3.59 3.56 3.56 369,544 ### 69.1 69.1 0.3
2005-Jan-12 Wed 3.52 3.59 3.5 3.56 ### ### 0.3
2005-Jan-11 Tue 3.56 3.58 3.52 3.52 22.4 22.4 ###
2005-Jan-10 Mon 3.52 3.56 3.5 3.55 75.3 75.3 ###
2005-Jan-07 Fri 3.56 3.56 3.51 3.52 ### ### ###
2005-Jan-06 Thu 3.58 3.59 3.55 3.56 2,968,626 ### 24.4 24.4 0.3
2005-Jan-05 Wed 3.59 3.59 3.57 3.58 1,113,273 ### ### ### 0.3
2005-Jan-04 Tue ### ### 3.55 3.58 505,674 897,571 21.8 21.8 0.3
2004-Dec-31 Fri 3.57 ### 3.57 ### 196,885 ### ### ### 0.0
2004-Dec-30 Thu 3.59 ### 3.57 3.58 21.7 21.7 0.3
2004-Dec-29 Wed ### ### 3.58 3.59 524,276 938,454 24.2 24.2 ###
2004-Dec-24 Fri 3.59 3.59 3.57 3.59 ### ### ###
2004-Dec-23 Thu ### ### 3.58 3.59 31.5 31.5 ###
2004-Dec-22 Wed 3.58 ### 3.55 ### 761,150 1,351,041 ### ### 0.0
2004-Dec-21 Tue 3.48 3.58 3.47 3.56 ### ### 0.3
2004-Dec-20 Mon 3.46 3.49 3.45 3.48 3,282,985 11,391,957 ### ### 0.2
2004-Dec-17 Fri 3.48 3.48 3.42 3.45 24.0 24.0 ###
2004-Dec-16 Thu 3.58 3.58 3.48 3.49 1,573,377 5,554,020 13.8 13.8 ###
2004-Dec-15 Wed 3.5 3.56 3.5 3.53 1,548,285 5,465,446 77.3 77.3 0.3
2004-Dec-14 Tue 3.56 3.58 3.47 3.5 597,027 2,104,520 20.6 20.6 0.3
2004-Dec-13 Mon 3.5 3.58 3.5 3.58 1,344,120 4,758,184 ### ### 0.3
2004-Dec-10 Fri 3.51 3.55 3.45 3.49 31.4 31.4 ###
2004-Dec-09 Thu 3.43 3.52 3.42 3.5 1,614,043 5,600,729 89.4 89.4 0.3
2004-Dec-08 Wed 3.58 3.59 3.42 3.48 24.0 24.0 0.2
2004-Dec-07 Tue 3.53 3.58 3.52 3.56 81.4 81.4 0.3
2004-Dec-06 Mon 3.55 3.59 3.47 3.52 32.2 32.2 ###
2004-Dec-03 Fri ### 3.5 ### 3.5 91.9 91.9 0.3
2004-Dec-02 Thu ### ### ### ### 71.6 71.6 0.0
2004-Dec-01 Wed ### ### ### ### 1,883,677 0 ### ### 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 924,485 0 ### ### 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 1,052,771 0 20.5 20.5 0.0
2004-Nov-24 Wed ### ### ### ### 1,911,822 0 30.4 30.4 0.0
2004-Nov-23 Tue ### ### ### ### ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 41.8 41.8 0.0
2004-Nov-19 Fri ### ### ### ### 2,476,228 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 2,140,950 0 70.1 70.1 0.0
2004-Nov-17 Wed 3.28 ### 3.27 3.29 1,048,847 ### 71.5 71.5 ###
2004-Nov-16 Tue 3.27 3.29 3.26 3.27 ### ### ###
2004-Nov-15 Mon 3.27 ### 3.25 3.25 27.4 27.4 0.2
2004-Nov-12 Fri 3.28 3.29 3.24 3.25 2,443,483 7,977,971 21.8 21.8 0.2
2004-Nov-11 Thu 3.22 ### 3.22 3.27 80.7 80.7 ###
2004-Nov-10 Wed 3.2 3.22 ### 3.21 1,516,053 2,440,845 69.4 69.4 ###
2004-Nov-09 Tue ### 3.2 ### 3.2 ### ### 0.2
2004-Nov-08 Mon ### ### ### ### 353,620 0 ### ### 0.0
2004-Nov-05 Fri 3.21 3.22 ### ### 503,325 810,353 ### ### 0.0
2004-Nov-04 Thu ### 3.2 ### 3.2 76.3 76.3 0.2
2004-Nov-03 Wed ### 3.2 ### ### 26.4 26.4 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 797,554 0 31.2 31.2 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 6,622,052 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 79.0 79.0 0.0
2004-Oct-26 Tue 3 ### ### ### ### ### 0.0
2004-Oct-25 Mon 3 3 ### ### 34.2 34.2 0.0
2004-Oct-22 Fri ### ### 3 ### 1,646,452 2,469,678 ### ### 0.0
2004-Oct-21 Thu ### ### 3 ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 1,774,624 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 28.1 28.1 0.0
2004-Oct-18 Mon ### ### ### ### 21.6 21.6 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 90.7 90.7 0.0
2004-Oct-11 Mon 3 ### ### 3 2,152,541 0 69.7 69.7 0.2
2004-Oct-08 Fri ### ### ### ### 2,887,685 0 13.3 13.3 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 21.8 21.8 0.0
2004-Oct-05 Tue ### ### ### ### 2,921,870 0 32.8 32.8 0.0
2004-Oct-04 Mon ### ### ### ### 613,551 0 ### ### 0.0
2004-Oct-01 Fri ### ### 3 ### ### ### 0.0
2004-Sep-30 Thu 3.21 3.23 ### ### ### ### 0.0
2004-Sep-29 Wed ### 3.23 ### 3.2 82.7 82.7 0.2
2004-Sep-28 Tue 3.2 3.22 ### ### ### ### 0.0
2004-Sep-27 Mon 3.21 3.22 ### ### 29.4 29.4 0.0
2004-Sep-24 Fri ### 3.22 ### 3.21 341,659 550,070 87.7 87.7 ###
2004-Sep-23 Thu ### 3.2 ### ### ### ### 0.0
2004-Sep-22 Wed ### 3.2 ### ### 986,656 1,578,649 15.7 15.7 0.0
2004-Sep-21 Tue ### 3.21 ### ### ### ### 0.0
2004-Sep-20 Mon 3.2 3.24 ### ### ### ### 0.0
2004-Sep-17 Fri 3.22 3.22 ### ### 8.6 8.6 0.0
2004-Sep-16 Thu 3.25 3.25 ### 3.24 2,867,580 ### ### ### ###
2004-Sep-15 Wed ### ### 3.24 3.25 4,958,321 8,032,480 16.7 16.7 0.2
2004-Sep-14 Tue ### 3.28 ### 3.25 4,999,178 8,198,651 ### ### 0.2
2004-Sep-13 Mon ### 3 ### 3 ### ### 0.2
2004-Sep-10 Fri ### ### ### ### 524,374 0 28.1 28.1 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 1,197,251 0 79.5 79.5 0.0
2004-Sep-07 Tue ### ### ### ### 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 32.1 32.1 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 1,148,387 0 70.8 70.8 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 25.4 25.4 0.0
2004-Aug-30 Mon ### ### ### ### 84.2 84.2 0.0
2004-Aug-27 Fri 2.89 ### 2.88 ### 2,042,287 ### ### ### 0.0
2004-Aug-26 Thu ### ### 2.85 2.85 16.7 16.7 ###
2004-Aug-25 Wed ### ### 2.88 ### 68.2 68.2 0.0
2004-Aug-24 Tue 2.87 ### 2.86 ### 1,069,459 1,529,326 78.7 78.7 0.0
2004-Aug-23 Mon 2.85 2.87 2.84 2.87 71.5 71.5 ###
2004-Aug-20 Fri 2.87 2.87 2.82 2.84 458,381 ### 19.9 19.9 0.2
2004-Aug-19 Thu 2.85 2.85 2.81 2.85 ### ### ###
2004-Aug-18 Wed 2.82 2.84 2.82 2.82 363,753 1,029,420 75.6 75.6 ###
2004-Aug-17 Tue 2.8 2.83 2.79 2.81 977,554 2,746,926 ### ### ###
2004-Aug-16 Mon 2.74 2.79 2.73 2.77 686,046 1,893,486 ### ### 0.2
2004-Aug-13 Fri 2.76 2.76 2.72 2.73 698,356 ### 24.9 24.9 ###
2004-Aug-12 Thu 2.79 2.79 2.77 2.77 1,052,589 ### 28.1 28.1 0.2
2004-Aug-11 Wed 2.82 2.85 2.78 2.79 24.9 24.9 ###
2004-Aug-10 Tue 2.85 2.85 2.81 2.81 ### ### ###
2004-Aug-09 Mon 2.81 2.86 2.81 2.84 83.9 83.9 0.2
2004-Aug-06 Fri 2.83 2.87 2.81 2.83 778,478 2,210,877 ### ### 0.2
2004-Aug-05 Thu 2.81 2.85 2.78 2.85 82.8 82.8 ###
2004-Aug-04 Wed 2.82 2.84 2.8 2.82 ### ### ###
2004-Aug-03 Tue 2.76 2.84 2.76 2.82 88.0 88.0 ###
2004-Aug-02 Mon 2.77 2.79 2.76 2.77 68.4 68.4 0.2
2004-Jul-30 Fri ### 2.78 ### 2.77 1,564,877 2,175,179 ### ### 0.2
2004-Jul-29 Thu ### ### ### ### 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 954,476 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 409,529 0 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### 410,583 0 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 187,081 0 24.7 24.7 0.0
2004-Jul-21 Wed ### ### ### ### 253,379 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### 351,328 0 76.3 76.3 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### 677,256 0 25.7 25.7 0.0
2004-Jul-13 Tue ### ### ### ### 840,474 0 21.7 21.7 0.0
2004-Jul-12 Mon ### ### ### ### 417,374 0 28.1 28.1 0.0
2004-Jul-09 Fri 2.58 ### 2.58 ### 954,449 ### ### ### 0.0
2004-Jul-08 Thu 2.56 2.58 2.56 2.57 836,125 2,148,841 ### ### ###
2004-Jul-07 Wed 2.54 2.56 2.54 2.56 464,957 1,185,640 ### ### 0.2
2004-Jul-06 Tue 2.5 2.55 2.5 2.55 1,455,374 ### ### ### 0.2
2004-Jul-05 Mon 2.52 2.52 2.46 2.51 1,896,173 4,721,470 23.7 23.7 ###
2004-Jul-02 Fri 2.58 2.59 2.52 2.52 9.4 9.4 ###
2004-Jul-01 Thu ### ### 2.56 2.58 510,183 ### 18.1 18.1 0.2
2004-Jun-30 Wed ### ### ### ### 26.7 26.7 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 29.8 29.8 0.0
2004-Jun-25 Fri ### ### ### ### 1,193,389 0 73.6 73.6 0.0
2004-Jun-24 Thu ### ### ### ### 1,499,446 0 31.3 31.3 0.0
2004-Jun-23 Wed ### ### ### ### 1,158,974 0 ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 1,629,044 0 ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 1,236,729 0 24.1 24.1 0.0
2004-Jun-18 Fri ### ### ### ### 2,549,980 0 26.4 26.4 0.0
2004-Jun-17 Thu ### ### ### ### 3,176,984 0 70.3 70.3 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 1,673,052 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 29.2 29.2 0.0
2004-Jun-11 Fri ### ### ### ### 29.3 29.3 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 2,577,223 0 ### ### 0.0
2004-Jun-08 Tue 2.7 2.7 2.59 ### 4,907,184 ### ### ### 0.0
2004-Jun-07 Mon 2.72 2.72 2.72 2.72 0 0.2
2004-Jun-04 Fri 2.74 2.75 2.72 2.72 147,228 ### ### ### 0.2
2004-Jun-03 Thu 2.74 2.74 2.72 2.73 153,276 418,443 30.6 30.6 ###
2004-Jun-02 Wed 2.75 2.76 2.74 2.75 588,059 ### 69.5 69.5 ###
2004-Jun-01 Tue 2.76 2.76 2.72 2.76 312,074 855,082 ### ### 0.2
2004-May-31 Mon 2.76 2.76 2.75 2.76 ### ### 0.2
2004-May-28 Fri 2.81 2.81 2.76 2.76 257,581 ### ### ### 0.2
2004-May-27 Thu 2.8 2.82 2.76 2.76 248,253 692,625 14.3 14.3 0.2
2004-May-26 Wed 2.76 2.85 2.76 2.78 200,743 563,084 ### ### 0.2
2004-May-25 Tue 2.75 2.75 2.74 2.74 32.7 32.7 0.2
2004-May-24 Mon 2.75 2.75 2.75 2.75 24,384 67,056 76.7 76.7 ###
2004-May-21 Fri 2.78 2.8 2.74 2.75 18.1 18.1 ###
2004-May-20 Thu 2.87 2.87 2.73 2.78 473,246 1,325,088 10.5 10.5 0.2
2004-May-19 Wed 2.75 ### 2.75 2.85 ### ### ###
2004-May-18 Tue 2.73 2.74 2.7 2.74 75.5 75.5 0.2
2004-May-17 Mon ### 2.72 ### 2.7 ### ### 0.2
2004-May-14 Fri ### ### ### ### 98,627 0 ### ### 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### 752,771 0 ### ### 0.0
2004-May-11 Tue 2.55 2.57 2.54 2.55 346,522 ### 71.2 71.2 0.2
2004-May-10 Mon 2.52 2.55 2.52 2.55 251,789 638,285 ### ### 0.2
2004-May-07 Fri 2.56 2.56 2.53 2.56 74.4 74.4 0.2
2004-May-06 Thu 2.51 2.56 2.51 2.56 87.7 87.7 0.2
2004-May-05 Wed 2.58 2.58 2.51 2.53 ### ### ###
2004-May-04 Tue ### ### 2.57 2.59 32.9 32.9 0.2
2004-May-03 Mon ### ### 2.56 2.59 88,954 ### 38.7 38.7 0.2
2004-Apr-30 Fri 2.59 ### 2.56 ### 511,085 654,188 75.2 75.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-06-28 21:00:28 thru 2025-06-28 21:00:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000