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 Mon 25-May-19 05:29:40 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

(DWS) DWS LIMITED Daily Prices Page 23...

     Prev Section TOC    Company Info for DWS    Limits Next Section


Company Details for (DWS) DWS LIMITED

Listing Code DWS
Listing Name DWS LIMITED
GICS Sector Software & Services
ISIN Name DWS ADVANCED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DWS3


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for DWS .. Thursday 24th December 2020

DWS 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 0.48 ### 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

150 Days for (DWS) DWS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Oct-22 Mon 2.84 2.88 2.77 2.82 128,240 362,278 ### ### ###
2007-Oct-19 Fri 2.85 2.87 2.77 2.77 534,352 1,506,872 ### ### 0.2
2007-Oct-18 Thu 2.79 2.85 2.79 2.85 ### ### ###
2007-Oct-17 Wed 2.79 2.82 2.77 2.78 ### ### 0.2
2007-Oct-16 Tue 2.78 2.82 2.78 2.82 ### ### ###
2007-Oct-15 Mon 2.79 2.82 2.75 2.77 69,473 193,482 ### ### 0.2
2007-Oct-12 Fri 2.81 2.81 ### 2.79 ### ### ###
2007-Oct-11 Thu ### ### 2.85 2.85 47,749 68,042 ### ### ###
2007-Oct-10 Wed ### ### ### ### 71.6 71.6 0.0
2007-Oct-09 Tue ### ### ### ### 124,529 0 ### ### 0.0
2007-Oct-08 Mon ### ### 2.86 ### 63,972 91,479 29.9 29.9 0.0
2007-Oct-05 Fri ### ### 2.87 2.89 63,020 ### 18.3 18.3 ###
2007-Oct-04 Thu 2.81 ### 2.8 ### 91.3 91.3 0.0
2007-Oct-03 Wed 2.83 2.88 2.8 2.8 30.3 30.3 0.2
2007-Oct-02 Tue 2.86 ### 2.8 2.8 90,442 ### ### ### 0.2
2007-Oct-01 Mon 2.89 2.89 2.79 2.85 ### ### ###
2007-Sep-28 Fri 2.84 2.89 2.8 2.89 242,776 ### ### ### ###
2007-Sep-27 Thu 2.74 2.82 2.73 2.82 146,743 ### ### ### ###
2007-Sep-26 Wed 2.73 2.74 2.72 2.72 ### ### 0.2
2007-Sep-25 Tue 2.71 2.74 2.7 2.73 262,848 714,946 ### ### ###
2007-Sep-24 Mon 2.7 2.73 ### 2.7 625,876 854,320 62.2 62.2 0.2
2007-Sep-21 Fri 2.73 2.73 ### 2.7 133,882 182,748 ### ### 0.2
2007-Sep-20 Thu 2.7 2.75 ### 2.7 345,429 ### ### ### 0.2
2007-Sep-19 Wed 2.71 2.73 ### 2.7 34.0 34.0 0.2
2007-Sep-18 Tue 2.73 2.73 ### ### 32.2 32.2 0.0
2007-Sep-17 Mon 2.7 2.72 2.7 2.72 102,573 277,972 75.5 75.5 0.2
2007-Sep-14 Fri ### 2.7 ### 2.7 ### ### 0.2
2007-Sep-13 Thu ### ### ### ### ### ### 0.0
2007-Sep-12 Wed ### ### ### ### 84,248 0 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### 46,229 0 ### ### 0.0
2007-Sep-10 Mon 2.7 2.7 ### 2.7 110,983 149,827 ### ### 0.2
2007-Sep-07 Fri 2.75 2.76 2.7 2.73 145,176 ### ### ### ###
2007-Sep-06 Thu 2.59 2.77 2.56 2.77 95.9 95.9 0.2
2007-Sep-05 Wed 2.59 2.59 2.54 2.58 204,121 523,570 38.0 38.0 0.2
2007-Sep-04 Tue 2.58 2.59 2.57 2.59 321,626 ### ### ### 0.2
2007-Sep-03 Mon 2.57 ### 2.57 2.57 66.6 66.6 ###
2007-Aug-31 Fri 2.57 2.58 2.55 2.58 56.7 56.7 0.2
2007-Aug-30 Thu 2.57 2.58 2.53 2.57 215,580 ### ### ### ###
2007-Aug-29 Wed 2.57 2.59 2.51 2.56 28.5 28.5 0.2
2007-Aug-28 Tue ### ### 2.58 ### 19.9 19.9 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 563,420 0 31.0 31.0 0.0
2007-Aug-23 Thu ### ### 2.57 ### 17.9 17.9 0.0
2007-Aug-22 Wed 2.45 2.54 2.45 2.53 90,329 225,370 84.1 84.1 ###
2007-Aug-21 Tue ### ### ### ### 295,259 0 ### ### 0.0
2007-Aug-20 Mon ### 2.41 ### ### 365,925 ### 56.2 56.2 0.0
2007-Aug-17 Fri ### ### ### ### 234,929 0 ### ### 0.0
2007-Aug-16 Thu ### ### ### 2.22 25.5 25.5 0.2
2007-Aug-15 Wed 2.54 2.54 ### ### ### ### 0.0
2007-Aug-14 Tue 2.58 2.58 2.41 2.54 37.7 37.7 ###
2007-Aug-13 Mon ### ### 2.55 2.58 59,120 75,378 ### ### 0.2
2007-Aug-10 Fri 2.7 2.7 ### ### 85,545 115,485 ### ### 0.0
2007-Aug-09 Thu 2.79 2.89 2.73 2.75 95,744 269,040 22.1 22.1 ###
2007-Aug-08 Wed ### 2.78 ### 2.78 143,023 ### ### ### 0.2
2007-Aug-07 Tue 2.5 ### 2.5 ### 103,049 ### 90.4 90.4 0.0
2007-Aug-06 Mon 2.48 2.54 ### 2.5 123,646 ### 84.1 84.1 0.2
2007-Aug-03 Fri 2.58 2.58 2.49 2.54 200,640 508,622 ### ### ###
2007-Aug-02 Thu ### 2.7 2.58 ### 35.7 35.7 0.0
2007-Aug-01 Wed 2.71 2.71 ### ### 40.1 40.1 0.0
2007-Jul-31 Tue 2.79 2.79 2.71 2.71 13.8 13.8 ###
2007-Jul-30 Mon 2.79 2.79 2.71 2.75 ### ### ###
2007-Jul-27 Fri 2.83 2.88 2.79 2.85 70.6 70.6 ###
2007-Jul-26 Thu 2.81 2.88 2.81 2.88 195,987 557,583 88.8 88.8 0.2
2007-Jul-25 Wed 2.77 2.79 2.75 2.79 208,958 ### ### ### ###
2007-Jul-24 Tue 2.8 2.8 2.75 2.77 179,125 497,071 ### ### 0.2
2007-Jul-23 Mon 2.73 2.76 2.73 2.76 ### ### 0.2
2007-Jul-20 Fri 2.72 2.73 2.71 2.73 52,272 142,179 63.6 63.6 ###
2007-Jul-19 Thu 2.72 2.72 ### 2.7 86,559 117,720 26.0 26.0 0.2
2007-Jul-18 Wed 2.7 2.73 ### 2.7 73,543 100,386 ### ### 0.2
2007-Jul-17 Tue 2.7 2.75 ### 2.71 131,925 ### 70.6 70.6 ###
2007-Jul-16 Mon 2.7 2.7 ### ### ### ### 0.0
2007-Jul-13 Fri 2.7 2.7 ### ### 26.9 26.9 0.0
2007-Jul-12 Thu ### 2.7 ### ### 73.3 73.3 0.0
2007-Jul-11 Wed ### 2.7 ### 2.7 ### ### 0.2
2007-Jul-10 Tue ### 2.7 2.58 ### ### ### 0.0
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri ### ### 2.54 ### ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 62.1 62.1 0.0
2007-Jul-04 Wed ### ### ### ### 93,626 0 ### ### 0.0
2007-Jul-03 Tue 2.54 ### 2.5 ### 86.7 86.7 0.0
2007-Jul-02 Mon 2.55 2.55 2.5 2.54 121,524 306,848 ### ### ###
2007-Jun-29 Fri 2.5 2.56 2.45 2.5 37,558 94,082 59.7 59.7 0.2
2007-Jun-28 Thu 2.42 2.45 ### 2.45 ### ### 0.2
2007-Jun-27 Wed 2.4 2.42 ### 2.42 597,049 722,429 ### ### 0.2
2007-Jun-26 Tue ### 2.4 ### 2.4 17,482 20,978 77.2 77.2 ###
2007-Jun-25 Mon ### ### ### ### 70.6 70.6 0.0
2007-Jun-22 Fri ### 2.4 ### 2.4 672,357 806,828 ### ### ###
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 44,773 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 61,629 0 ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 14,625 0 80.5 80.5 0.0
2007-Jun-14 Thu ### ### ### ### 2,150 0 69.6 69.6 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### 2.4 ### 2.4 72.7 72.7 ###
2007-Jun-08 Fri 2.4 2.4 ### ### 5,377 6,452 34.7 34.7 0.0
2007-Jun-07 Thu 2.41 2.42 2.4 2.42 ### ### 0.2
2007-Jun-06 Wed 2.41 2.42 ### 2.4 1,081,556 1,308,682 36.8 36.8 ###
2007-Jun-05 Tue 2.45 2.45 2.41 2.41 ### ### 0.2
2007-Jun-04 Mon ### 2.44 ### 2.44 88.5 88.5 0.2
2007-Jun-01 Fri 2.28 ### 2.28 ### 15,250 17,385 87.8 87.8 0.0
2007-May-31 Thu ### ### ### ### 15.1 15.1 0.0
2007-May-30 Wed ### ### ### ### 88.4 88.4 0.0
2007-May-29 Tue ### ### 2.28 ### ### ### 0.0
2007-May-28 Mon ### ### ### ### 49,128 0 36.1 36.1 0.0
2007-May-25 Fri ### ### ### ### 78,887 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### 75.4 75.4 0.0
2007-May-23 Wed 2.4 2.4 ### ### 33,645 40,374 13.5 13.5 0.0
2007-May-22 Tue 2.4 2.4 ### 2.4 70.0 70.0 ###
2007-May-21 Mon 2.4 2.4 ### 2.4 ### ### ###
2007-May-18 Fri 2.43 2.43 ### ### ### ### 0.0
2007-May-17 Thu ### 2.4 ### 2.4 ### ### ###
2007-May-16 Wed 2.29 ### 2.27 ### ### ### 0.0
2007-May-15 Tue 2.28 ### 2.28 2.28 70.4 70.4 0.2
2007-May-14 Mon 2.21 2.45 2.21 ### 90.5 90.5 0.0
2007-May-11 Fri ### 2.2 ### ### 48,355 ### ### ### 0.0
2007-May-10 Thu ### ### ### ### 299,152 0 ### ### 0.0
2007-May-09 Wed ### ### ### ### 27.6 27.6 0.0
2007-May-08 Tue ### ### ### ### 99,356 0 71.5 71.5 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 128,584 0 ### ### 0.0
2007-May-02 Wed ### ### ### ### 62.0 62.0 0.0
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 436,743 0 31.8 31.8 0.0
2007-Apr-27 Fri ### ### ### ### 28,676 0 31.8 31.8 0.0
2007-Apr-26 Thu ### ### ### ### ### ### 0.0
2007-Apr-24 Tue ### ### ### ### 64,884 0 69.8 69.8 0.0
2007-Apr-23 Mon 2.2 2.2 ### 2.2 58,941 ### 69.8 69.8 0.2
2007-Apr-20 Fri 2.2 2.2 ### 2.2 131,176 ### ### ### 0.2
2007-Apr-19 Thu 2.2 2.2 ### ### 123,942 ### ### ### 0.0
2007-Apr-18 Wed ### 2.21 ### ### 119,821 ### ### ### 0.0
2007-Apr-17 Tue ### ### ### ### 94.3 94.3 0.0
2007-Apr-16 Mon ### ### ### ### 140,529 0 68.1 68.1 0.0
2007-Apr-13 Fri ### ### ### ### 106,350 0 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 79,123 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 48,651 0 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 70.4 70.4 0.0
2007-Apr-05 Thu ### ### ### ### 289,679 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 301,088 0 76.7 76.7 0.0
2007-Apr-02 Mon ### ### ### ### 170,182 0 9.6 9.6 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu 1.86 ### 1.86 ### 607,371 564,855 82.2 82.2 0.0
2007-Mar-28 Wed 1.855 1.86 1.84 1.86 ### ### 0.1
2007-Mar-27 Tue 1.85 1.86 1.82 1.85 ### ### 0.1
2007-Mar-26 Mon 1.85 1.86 1.84 1.85 1,045,750 ### 66.6 66.6 0.1
2007-Mar-23 Fri 1.87 1.88 1.85 1.86 ### ### 0.1
2007-Mar-22 Thu 1.89 1.89 1.88 1.88 30.0 30.0 0.1
2007-Mar-21 Wed ### ### 1.88 1.89 35.9 35.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 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 2025-05-19 17:29:40 thru 2025-05-19 17:29:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000