Stock Trading: www.OzSuper.com Logo 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 Fri 25-Jul-25 06:47:53 AM 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 4...

     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 .. Thursday 24th July 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


End of day Prices (full format),

600 Days for (DVC) DCA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Dec-16 Tue 0.75 0.76 0.75 0.76 83.2 83.2 0.1
1997-Dec-11 Thu 0.75 0.75 0.75 0.75 79.9 79.9 ###
1997-Dec-08 Mon 0.74 0.74 0.73 0.73 ### ### 0.1
1997-Dec-01 Mon 0.75 0.75 0.75 0.75 ### ### ###
1997-Nov-24 Mon 0.75 0.75 0.75 0.75 22,285 ### 76.1 76.1 ###
1997-Nov-21 Fri 0.74 0.75 0.74 0.75 247,651 ### 76.7 76.7 ###
1997-Nov-20 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
1997-Nov-19 Wed 0.73 0.74 0.73 0.74 ### ### 0.1
1997-Nov-18 Tue 0.77 0.77 0.75 0.75 16.7 16.7 ###
1997-Nov-13 Thu 0.76 0.76 0.76 0.76 71.7 71.7 0.1
1997-Nov-11 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
1997-Nov-10 Mon 0.75 0.75 0.75 0.75 ### ### ###
1997-Nov-07 Fri 0.78 0.78 0.78 0.78 78.9 78.9 0.1
1997-Oct-23 Thu 0.8 0.8 0.78 0.78 ### ### 0.1
1997-Oct-22 Wed 0.85 0.85 0.85 0.85 70.0 70.0 ###
1997-Oct-21 Tue 0.8 0.8 0.8 0.8 72.4 72.4 0.1
1997-Oct-20 Mon 0.82 0.82 0.82 0.82 74.3 74.3 0.1
1997-Oct-10 Fri 0.82 0.82 0.78 0.78 ### ### 0.1
1997-Oct-09 Thu 0.82 0.82 0.82 0.82 79.0 79.0 0.1
1997-Oct-08 Wed 0.88 0.88 0.82 0.82 3,412,848 2,900,920 ### ### 0.1
1997-Oct-03 Fri 0.86 0.86 0.86 0.86 74.3 74.3 ###
1997-Oct-02 Thu 0.89 0.89 0.89 0.89 ### ### ###
1997-Oct-01 Wed 0.88 0.88 0.88 0.88 3,621 3,186 ### ### 0.1
1997-Sep-30 Tue 0.86 0.86 0.86 0.86 6,379 5,485 69.1 69.1 ###
1997-Sep-24 Wed 0.83 0.83 0.83 0.83 ### ### ###
1997-Sep-23 Tue 0.83 0.83 0.83 0.83 75.9 75.9 ###
1997-Sep-19 Fri 0.84 0.84 0.84 0.84 22,648 19,024 68.9 68.9 ###
1997-Sep-18 Thu 0.82 0.82 0.82 0.82 72.4 72.4 0.1
1997-Sep-17 Wed 0.82 0.82 0.82 0.82 8,245 ### 71.1 71.1 0.1
1997-Sep-16 Tue 0.82 0.82 0.82 0.82 74.6 74.6 0.1
1997-Sep-08 Mon 0.82 0.82 0.82 0.82 11,779 9,658 ### ### 0.1
1997-Sep-05 Fri 0.84 0.84 0.84 0.84 66.3 66.3 ###
1997-Aug-28 Thu 0.84 0.84 0.84 0.84 71.4 71.4 ###
1997-Aug-26 Tue 0.84 0.84 0.84 0.84 74.7 74.7 ###
1997-Aug-22 Fri 0.85 0.85 0.85 0.85 3,250 ### 76.0 76.0 ###
1997-Aug-21 Thu 0.84 0.84 0.84 0.84 ### ### ###
1997-Aug-20 Wed 0.82 0.82 0.82 0.82 74.0 74.0 0.1
1997-Aug-15 Fri 0.825 0.825 0.825 0.825 63.1 63.1 0.1
1997-Jul-30 Wed 0.84 0.84 0.84 0.84 ### ### ###
1997-Jul-25 Fri 0.84 0.84 0.84 0.84 ### ### ###
1997-Jul-24 Thu 0.84 0.84 0.84 0.84 ### ### ###
1997-Jul-11 Fri 0.88 0.88 0.87 0.87 19.2 19.2 0.1
1997-Jul-10 Thu 0.89 0.89 0.89 0.89 ### ### ###
1997-Jul-09 Wed 0.89 0.89 0.89 0.89 58.6 58.6 ###
1997-Jul-03 Thu 0.86 0.86 0.86 0.86 72.4 72.4 ###
1997-Jun-30 Mon 0.84 0.84 0.84 0.84 61.4 61.4 ###
1997-Jun-25 Wed 0.82 0.84 0.82 0.84 6,250 5,187 ### ### ###
1997-Jun-23 Mon 0.82 0.82 0.82 0.82 2,755 2,259 75.7 75.7 0.1
1997-Jun-19 Thu 0.84 0.84 0.84 0.84 71.8 71.8 ###
1997-Jun-17 Tue 0.79 0.82 0.79 0.82 1,043,943 840,374 ### ### 0.1
1997-Jun-16 Mon 0.79 0.79 0.79 0.79 10,125 ### 69.4 69.4 ###
1997-Jun-04 Wed 0.8 0.8 0.79 0.79 2,276 ### 15.9 15.9 ###
1997-Jun-02 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
1997-May-30 Fri 0.82 0.82 0.82 0.82 62.0 62.0 0.1
1997-May-29 Thu 0.82 0.82 0.82 0.82 31,378 25,729 65.3 65.3 0.1
1997-May-21 Wed 0.84 0.84 0.84 0.84 ### ### ###
1997-May-15 Thu 0.84 0.84 0.84 0.84 ### ### ###
1997-May-14 Wed 0.84 0.84 0.84 0.84 70.1 70.1 ###
1997-May-06 Tue 0.83 0.83 0.83 0.83 14,375 ### 67.8 67.8 ###
1997-May-02 Fri 0.83 0.83 0.83 0.83 12,150 10,084 65.4 65.4 ###
1997-Apr-24 Thu 0.8 0.8 0.8 0.8 69.3 69.3 0.1
1997-Apr-23 Wed 0.8 0.8 0.8 0.8 70.6 70.6 0.1
1997-Apr-21 Mon 0.83 0.83 0.83 0.83 1,157 ### ### ### ###
1997-Apr-15 Tue 0.81 0.81 0.81 0.81 6,250 ### ### ### 0.1
1997-Apr-11 Fri 0.78 0.78 0.78 0.78 1,049 ### 78.4 78.4 0.1
1997-Apr-08 Tue 0.81 0.81 0.81 0.81 ### ### 0.1
1997-Apr-07 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
1997-Apr-01 Tue ### ### 0.79 0.79 ### ### ###
1997-Mar-27 Thu 0.8 0.8 0.8 0.8 59.7 59.7 0.1
1997-Mar-26 Wed 0.8 0.8 0.79 0.79 18.2 18.2 ###
1997-Mar-25 Tue 0.8 0.8 0.8 0.8 73.0 73.0 0.1
1997-Mar-24 Mon 0.83 0.83 0.83 0.83 0 ###
1997-Mar-21 Fri 0.83 0.83 0.83 0.83 0 ###
1997-Mar-20 Thu 0.83 0.83 0.83 0.83 0 ###
1997-Mar-19 Wed 0.83 0.83 0.83 0.83 0 ###
1997-Mar-18 Tue 0.83 0.83 0.83 0.83 ### ### ###
1997-Mar-14 Fri 0.84 0.84 0.84 0.84 ### ### ###
1997-Mar-13 Thu 0.84 0.84 0.84 0.84 69.5 69.5 ###
1997-Mar-12 Wed 0.84 0.84 0.84 0.84 ### ### ###
1997-Mar-05 Wed 0.84 0.84 0.83 0.83 17,540 14,645 ### ### ###
1997-Mar-04 Tue 0.84 0.84 0.84 0.84 7,540 ### ### ### ###
1997-Mar-03 Mon 0.84 0.84 0.84 0.84 79.1 79.1 ###
1997-Feb-28 Fri 0.85 0.85 0.85 0.85 71.6 71.6 ###
1997-Feb-26 Wed 0.84 0.84 0.84 0.84 70.5 70.5 ###
1997-Feb-24 Mon 0.85 0.85 0.84 0.84 ### ### ###
1997-Feb-20 Thu 0.85 0.85 0.85 0.85 100,682 85,579 ### ### ###
1997-Feb-18 Tue 0.85 0.85 0.85 0.85 69.4 69.4 ###
1997-Feb-17 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
1997-Feb-14 Fri 0.85 0.85 0.85 0.85 6,443 5,476 74.9 74.9 ###
1997-Feb-13 Thu 0.84 0.85 0.84 0.85 72.7 72.7 ###
1997-Feb-12 Wed 0.83 0.83 0.83 0.83 66.0 66.0 ###
1997-Feb-11 Tue 0.85 0.85 0.85 0.85 68.2 68.2 ###
1997-Feb-10 Mon 0.85 0.85 0.85 0.85 75,855 64,476 ### ### ###
1997-Feb-07 Fri 0.83 0.83 0.83 0.83 23,958 19,885 ### ### ###
1997-Feb-06 Thu 0.83 0.83 0.83 0.83 42 ### 63.8 63.8 ###
1997-Feb-05 Wed 0.85 0.85 0.85 0.85 ### ### ###
1997-Jan-31 Fri 0.83 0.83 0.83 0.83 7,958 ### ### ### ###
1997-Jan-23 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
1997-Jan-22 Wed 0.85 0.85 0.85 0.85 0 ###
1997-Jan-21 Tue 0.85 0.85 0.85 0.85 76.8 76.8 ###
1997-Jan-20 Mon 0.84 0.85 0.84 0.85 ### ### ###
1997-Jan-17 Fri 0.84 0.84 0.8 0.8 3.2 3.2 0.1
1997-Jan-15 Wed 0.85 0.85 0.85 0.85 18,046 ### ### ### ###
1997-Jan-14 Tue 0.84 0.84 0.84 0.84 75.3 75.3 ###
1997-Jan-13 Mon 0.86 0.86 0.84 0.84 38,150 32,427 ### ### ###
1997-Jan-10 Fri 0.87 0.87 0.86 0.86 ### ### ###
1997-Jan-08 Wed 0.86 0.86 0.86 0.86 17,250 ### 66.3 66.3 ###
1997-Jan-07 Tue 0.86 0.86 0.86 0.86 75.9 75.9 ###
1997-Jan-02 Thu 0.85 0.85 0.85 0.85 ### ### ###
1996-Dec-23 Mon 0.85 0.85 0.85 0.85 22,750 ### 68.5 68.5 ###
1996-Dec-06 Fri 0.85 0.85 0.845 0.85 10,040 ### 92.6 92.6 ###
1996-Dec-04 Wed 0.86 0.86 0.82 0.82 6,741 ### 5.8 5.8 0.1
1996-Dec-03 Tue 0.86 0.86 0.86 0.86 18,750 16,125 72.8 72.8 ###
1996-Nov-29 Fri 0.83 0.83 0.83 0.83 1,279 ### 63.0 63.0 ###
1996-Nov-22 Fri 0.86 0.86 0.86 0.86 ### ### ###
1996-Nov-21 Thu 0.85 0.85 0.85 0.85 500,684 425,581 ### ### ###
1996-Nov-20 Wed 0.83 0.83 0.83 0.83 4,270 3,544 64.4 64.4 ###
1996-Nov-19 Tue 0.86 0.86 0.86 0.86 73.6 73.6 ###
1996-Nov-14 Thu 0.86 0.86 0.86 0.86 98,577 84,776 ### ### ###
1996-Nov-12 Tue 0.85 0.85 0.85 0.85 75.1 75.1 ###
1996-Nov-07 Thu 0.82 0.82 0.82 0.82 0 0.1
1996-Nov-05 Tue 0.82 0.82 0.82 0.82 71.4 71.4 0.1
1996-Oct-31 Thu 0.84 0.84 0.84 0.84 67.3 67.3 ###
1996-Oct-30 Wed 0.84 0.84 0.83 0.83 ### ### ###
1996-Oct-29 Tue 0.84 0.84 0.84 0.84 ### ### ###
1996-Oct-28 Mon 0.85 0.85 0.84 0.84 16.3 16.3 ###
1996-Oct-24 Thu 0.84 0.84 0.84 0.84 0 ###
1996-Oct-23 Wed 0.84 0.84 0.84 0.84 0 ###
1996-Oct-22 Tue 0.84 0.84 0.84 0.84 75.1 75.1 ###
1996-Oct-21 Mon 0.86 0.86 0.86 0.86 0 ###
1996-Oct-18 Fri 0.86 0.86 0.86 0.86 68.7 68.7 ###
1996-Oct-17 Thu 0.87 0.87 0.86 0.86 ### ### ###
1996-Oct-16 Wed ### ### ### ### 0 0.0
1996-Oct-15 Tue ### ### ### ### 0 0.0
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### 0 0.0
1996-Oct-10 Thu ### ### ### ### 0 0.0
1996-Oct-09 Wed ### ### ### ### 0 0.0
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### 0 0.0
1996-Oct-04 Fri ### ### ### ### 0 0.0
1996-Oct-03 Thu ### ### ### ### 0 0.0
1996-Oct-02 Wed ### ### ### ### 0 0.0
1996-Oct-01 Tue ### ### ### ### 0 0.0
1996-Sep-30 Mon 0.88 ### 0.88 ### ### ### 0.0
1996-Sep-27 Fri 0.86 0.86 0.86 0.86 0 ###
1996-Sep-26 Thu 0.86 0.86 0.86 0.86 0 ###
1996-Sep-25 Wed 0.86 0.86 0.86 0.86 0 ###
1996-Sep-24 Tue 0.86 0.86 0.86 0.86 0 ###
1996-Sep-23 Mon 0.86 0.86 0.86 0.86 ### ### ###
1996-Sep-20 Fri 0.86 0.86 0.86 0.86 ### ### ###
1996-Sep-19 Thu 0.85 0.85 0.85 0.85 0 ###
1996-Sep-18 Wed 0.85 0.85 0.85 0.85 0 ###
1996-Sep-17 Tue 0.85 0.85 0.85 0.85 0 ###
1996-Sep-16 Mon 0.85 0.85 0.85 0.85 0 ###
1996-Sep-13 Fri 0.85 0.85 0.85 0.85 ### ### ###
1996-Sep-12 Thu 0.85 0.85 0.85 0.85 0 ###
1996-Sep-11 Wed 0.85 0.85 0.85 0.85 0 ###
1996-Sep-10 Tue 0.85 0.85 0.85 0.85 ### ### ###
1996-Sep-09 Mon 0.85 0.85 0.85 0.85 0 ###
1996-Sep-06 Fri 0.85 0.85 0.85 0.85 72.6 72.6 ###
1996-Sep-05 Thu 0.84 0.84 0.83 0.83 13.2 13.2 ###
1996-Sep-04 Wed 0.83 0.83 0.83 0.83 0 ###
1996-Sep-03 Tue 0.83 0.83 0.83 0.83 0 ###
1996-Sep-02 Mon 0.83 0.83 0.83 0.83 ### ### ###
1996-Aug-30 Fri 0.83 0.83 0.83 0.83 0 ###
1996-Aug-29 Thu 0.83 0.83 0.83 0.83 71.5 71.5 ###
1996-Aug-28 Wed 0.83 0.83 0.83 0.83 0 ###
1996-Aug-27 Tue 0.83 0.83 0.83 0.83 76.0 76.0 ###
1996-Aug-26 Mon 0.85 0.85 0.85 0.85 0 ###
1996-Aug-23 Fri 0.85 0.85 0.85 0.85 70.1 70.1 ###
1996-Aug-22 Thu 0.86 0.86 0.86 0.86 0 ###
1996-Aug-21 Wed 0.86 0.86 0.86 0.86 0 ###
1996-Aug-20 Tue 0.86 0.86 0.86 0.86 0 ###
1996-Aug-19 Mon 0.86 0.86 0.86 0.86 0 ###
1996-Aug-16 Fri 0.86 0.86 0.86 0.86 0 ###
1996-Aug-15 Thu 0.86 0.86 0.86 0.86 0 ###
1996-Aug-14 Wed 0.86 0.86 0.86 0.86 0 ###
1996-Aug-13 Tue 0.87 0.87 0.86 0.86 ### ### ###
1996-Aug-12 Mon 0.87 0.87 0.87 0.87 0 0.1
1996-Aug-09 Fri 0.87 0.87 0.87 0.87 ### ### 0.1
1996-Aug-08 Thu 0.86 0.86 0.86 0.86 0 ###
1996-Aug-07 Wed 0.86 0.86 0.86 0.86 0 ###
1996-Aug-06 Tue 0.86 0.86 0.86 0.86 ### ### ###
1996-Aug-05 Mon 0.86 0.86 0.86 0.86 0 ###
1996-Aug-02 Fri 0.86 0.86 0.86 0.86 ### ### ###
1996-Aug-01 Thu ### ### ### ### 0 0.0
1996-Jul-31 Wed 0.86 ### 0.85 ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### 0 0.0
1996-Jul-29 Mon ### ### ### ### 0 0.0
1996-Jul-26 Fri ### ### ### ### 0 0.0
1996-Jul-25 Thu ### ### ### ### 0 0.0
1996-Jul-24 Wed ### ### ### ### 0 0.0
1996-Jul-23 Tue ### ### ### ### 0 0.0
1996-Jul-22 Mon ### ### ### ### 0 0.0
1996-Jul-19 Fri ### ### ### ### 0 0.0
1996-Jul-18 Thu ### ### ### ### 0 0.0
1996-Jul-17 Wed ### ### ### ### 0 0.0
1996-Jul-16 Tue ### ### ### ### 0 0.0
1996-Jul-15 Mon ### ### ### ### 0 0.0
1996-Jul-12 Fri ### ### ### ### 0 0.0
1996-Jul-11 Thu ### ### ### ### 0 0.0
1996-Jul-10 Wed ### ### ### ### 0 0.0
1996-Jul-09 Tue ### ### ### ### 73.2 73.2 0.0
1996-Jul-08 Mon 0.88 0.88 0.88 0.88 0 0.1
1996-Jul-05 Fri 0.88 0.88 0.88 0.88 0 0.1
1996-Jul-04 Thu 0.88 0.88 0.88 0.88 0 0.1
1996-Jul-03 Wed 0.88 0.88 0.88 0.88 0 0.1
1996-Jul-02 Tue 0.88 0.88 0.88 0.88 ### ### 0.1
1996-Jul-01 Mon 0.88 0.88 0.88 0.88 70.7 70.7 0.1


<< Previous 1 2 3 4
     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 2025-07-25 06:47:53 thru 2025-07-25 06:47:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000