|
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 Fri 24-Apr-19 10:46:23 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(EXT) EXCITE TECHNOLOGY SERVICES LTD Daily Prices...
|
TOC    Company Info for EXT    Limits |
Company Details for (EXT) EXCITE TECHNOLOGY SERVICES LTD
Listing Code
| EXT
|
Listing Name
| EXCITE TECHNOLOGY SERVICES LTD
|
GICS Sector
| Software & Services
|
ISIN Name
| EXTRACT RESOURCES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000EXT7 |
Maximum Price date available .. Thursday 18th April 2024 Latest price with VOLUME for EXT .. Wednesday 17th April 2024
EXT is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 2
| ### |
MAX
| 11.45
| 140,518,476
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for EXT    Bottom |
End of day Prices (full format), 150 Days for (EXT) EXCITE TECHNOLOGY SERVICES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 1,060,982
| 0
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 3,905,548
| 0
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 4,651,781
| 0
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 99.9
| 99.9
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 459,549
| 0
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 191,170
| 0
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 173
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 2,039,447
| 0
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 4,379,872
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 1,180,851
| 0
| 99.0
| 99.0
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 161,886
| 0
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 64,356
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 2,727,550
| 0
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 1,869,081
| 0
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 1,066,477
| 0
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 297,982
| 0
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 26,953
| 0
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 5,495,625
| 0
| 97.4
| 97.4
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 3,125
| 0
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 219,959
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 707,040
| 0
| 97.6
| 97.6
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 5,931,854
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 2,256,686
| 0
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 3,097,481
| 0
| 2.5
| 2.5
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 609,756
| 0
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 814,378
| 0
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 94,784
| 0
| 0.9
| 0.9
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 374,957
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 0.1
| 0.1
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 958,185
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 37,077
| 0
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 362,388
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 129,944
| 0
| 98.4
| 98.4
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2023-Nov-29 Wed
| 0.0075
| 0.0075
| 0.0075
| 0.0075
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 342,023
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 0.0075
| ###
| 0.0075
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 33,070
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 498,926
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 55,625
| 0
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 267,854
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 982
| 0
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 4,768,380
| 0
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 2,606,175
| 0
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 4,668,179
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 3,517,685
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| 0.0075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2023-Nov-02 Thu
| ###
| 0.0075
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 324,284
| 0
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.0055
| 0.0055
| 0.0055
| 0.0055
| 0
|
|
|
| ### |
2023-Oct-19 Thu
| 0.0055
| 0.0055
| 0.0055
| 0.0055
| 101,320
| 557
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 1,786,922
| 0
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 4,069,946
| 0
| 99.4
| 99.4
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 34,375
| 0
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 2,520,670
| 0
| 66.4
| 66.4
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 760,948
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 588,972
| 0
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 26,285
| 0
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 22
| 0
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 2
| 0
| 73.0
| 73.0
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 42,857
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 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 2024-04-19 10:46:23 thru 2024-04-19 10:46:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|