Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-May-29 05:14:04 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:
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

(EXT) EXCITE TECHNOLOGY SERVICES LTD Daily Prices Page 5...

     Prev Section TOC    Company Info for EXT    Limits Next Section


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 .. Wednesday 28th May 2025
Latest price with VOLUME for EXT .. Wednesday 28th May 2025

EXT 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 ### 2 ###
MAX 11.45 140,518,476 ###


Font Format Legend

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


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (EXT) EXCITE TECHNOLOGY SERVICES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 3.3 3.3 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 1,159,949 0 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### 1,636,278 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 1,063,645 0 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 67.5 67.5 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 96.1 96.1 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 4,430,151 0 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 95.5 95.5 0.0
2004-Jun-02 Wed ### ### ### ### 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 96.5 96.5 0.0
2004-May-31 Mon ### ### ### ### 5,250,580 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### 1,336,022 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 1,246,485 0 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 3.5 3.5 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 95.2 95.2 0.0
2004-May-20 Thu ### ### ### ### 4.2 4.2 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### ### 96.8 96.8 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 1,234,172 0 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 71.2 71.2 0.0
2004-May-10 Mon ### ### ### ### 666,272 0 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 78.6 78.6 0.0
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed ### ### ### ### 99.6 99.6 0.0
2004-Apr-27 Tue ### ### ### ### 74.4 74.4 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 2.3 2.3 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### 7.3 7.3 0.0
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### 0.021 ### ### ### ### 0.0
2004-Apr-14 Wed 0.021 0.021 ### ### ### ### 0.0
2004-Apr-13 Tue 0.021 0.022 0.021 0.022 95.2 95.2 ###
2004-Apr-08 Thu 0.021 0.021 0.021 0.021 ### ### ###
2004-Apr-07 Wed 0.022 0.022 0.021 0.021 ### ### ###
2004-Apr-06 Tue 0.021 0.022 0.021 0.022 ### ### ###
2004-Apr-05 Mon 0.021 0.022 0.021 0.021 1,596,789 ### ### ### ###
2004-Apr-02 Fri 0.022 0.022 0.021 0.021 3.8 3.8 ###
2004-Apr-01 Thu 0.021 0.021 ### 0.021 3,066,372 ### ### ### ###
2004-Mar-31 Wed ### 0.021 ### ### 68.6 68.6 0.0
2004-Mar-30 Tue 0.021 0.021 ### ### ### ### 0.0
2004-Mar-29 Mon ### 0.022 ### 0.022 7,418,247 ### ### ### ###
2004-Mar-26 Fri ### 0.021 ### ### 639,270 ### 66.8 66.8 0.0
2004-Mar-25 Thu 0.021 0.021 ### ### ### ### 0.0
2004-Mar-24 Wed ### 0.021 ### 0.021 ### ### ###
2004-Mar-23 Tue 0.021 0.021 ### ### ### ### 0.0
2004-Mar-22 Mon 0.021 0.021 0.021 0.021 75.5 75.5 ###
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-18 Thu ### 0.021 ### 0.021 2,546,289 ### ### ### ###
2004-Mar-17 Wed ### ### ### ### 95.0 95.0 0.0
2004-Mar-16 Tue ### ### ### ### 199,687 0 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri 0.021 0.021 ### 0.021 70.5 70.5 ###
2004-Mar-11 Thu 0.021 0.021 0.021 0.021 72.2 72.2 ###
2004-Mar-10 Wed ### 0.021 ### 0.021 94.6 94.6 ###
2004-Mar-09 Tue ### ### ### ### 4.1 4.1 0.0
2004-Mar-08 Mon 0.021 0.021 ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu 0.021 0.021 0.021 0.021 ### ### ###
2004-Mar-03 Wed 0.021 0.021 ### 0.021 71.3 71.3 ###
2004-Mar-02 Tue 0.022 0.022 0.021 0.021 8.2 8.2 ###
2004-Mar-01 Mon 0.022 0.023 0.022 0.023 94.3 94.3 ###
2004-Feb-27 Fri 0.022 0.022 0.022 0.022 ### ### ###
2004-Feb-26 Thu 0.023 0.024 0.023 0.023 73.5 73.5 ###
2004-Feb-25 Wed 0.022 0.023 0.021 0.023 2,893,551 63,658 95.0 95.0 ###
2004-Feb-24 Tue 0.022 0.022 0.021 0.022 71.2 71.2 ###
2004-Feb-23 Mon 0.022 0.022 0.021 0.021 6.9 6.9 ###
2004-Feb-20 Fri 0.022 0.022 0.022 0.022 ### ### ###
2004-Feb-19 Thu 0.023 0.023 0.022 0.022 3,314,172 ### 5.0 5.0 ###
2004-Feb-18 Wed 0.022 0.024 0.022 0.023 2,580,084 59,341 ### ### ###
2004-Feb-17 Tue 0.022 0.022 0.022 0.022 ### ### ###
2004-Feb-16 Mon 0.024 0.024 0.022 0.022 6,200,379 ### 2.2 2.2 ###
2004-Feb-13 Fri 0.021 0.024 0.021 0.023 70,480,481 ### ### ### ###
2004-Feb-12 Thu 0.022 0.022 0.021 0.021 463,928 9,974 ### ### ###
2004-Feb-11 Wed 0.022 0.022 0.022 0.022 ### ### ###
2004-Feb-10 Tue 0.024 0.024 0.022 0.022 3,079,457 70,827 0.8 0.8 ###
2004-Feb-09 Mon 0.024 0.024 0.023 0.023 ### ### ###
2004-Feb-06 Fri 0.023 0.023 0.023 0.023 1,010,543 23,242 66.1 66.1 ###
2004-Feb-05 Thu 0.022 0.023 0.022 0.022 74.1 74.1 ###
2004-Feb-04 Wed 0.022 0.022 0.021 0.021 ### ### ###
2004-Feb-03 Tue 0.021 0.023 0.021 0.023 ### ### ###
2004-Feb-02 Mon 0.023 0.023 0.022 0.022 6.8 6.8 ###
2004-Jan-30 Fri 0.023 0.024 0.022 0.024 4,882,778 ### ### ### ###
2004-Jan-29 Thu 0.025 0.025 0.024 0.024 1,754,277 42,979 ### ### ###
2004-Jan-28 Wed 0.026 0.026 0.023 0.025 8.9 8.9 ###
2004-Jan-27 Tue 0.027 0.027 0.026 0.026 3,414,145 90,474 9.8 9.8 ###
2004-Jan-23 Fri 0.028 0.028 0.027 0.027 4,330,483 119,088 ### ### ###
2004-Jan-22 Thu 0.028 0.028 0.027 0.027 ### ### ###
2004-Jan-21 Wed 0.026 0.029 0.026 0.028 26,110,027 718,025 ### ### ###
2004-Jan-20 Tue 0.026 0.026 0.025 0.026 67.6 67.6 ###
2004-Jan-19 Mon 0.025 0.026 0.025 0.026 4,629,987 ### ### ### ###
2004-Jan-16 Fri 0.026 0.026 0.025 0.025 7.2 7.2 ###
2004-Jan-15 Thu 0.024 0.026 0.023 0.026 10,322,780 ### ### ### ###
2004-Jan-14 Wed 0.024 0.025 0.022 0.024 4,633,921 ### 72.1 72.1 ###
2004-Jan-13 Tue 0.026 0.026 0.024 0.024 1.5 1.5 ###
2004-Jan-12 Mon 0.026 0.027 0.026 0.026 69.5 69.5 ###
2004-Jan-09 Fri 0.025 0.026 0.025 0.026 ### ### ###
2004-Jan-08 Thu 0.025 0.025 0.024 0.025 7,615,046 ### ### ### ###
2004-Jan-07 Wed 0.027 0.027 0.025 0.025 9,643,622 ### ### ### ###
2004-Jan-06 Tue 0.023 0.028 0.023 0.026 30,287,125 772,321 ### ### ###
2004-Jan-05 Mon 0.023 0.024 0.023 0.023 75.4 75.4 ###
2004-Jan-02 Fri 0.023 0.023 0.022 0.023 ### ### ###
2003-Dec-31 Wed 0.023 0.023 0.022 0.023 2,842,481 63,955 ### ### ###
2003-Dec-30 Tue 0.021 0.024 0.021 0.023 97.9 97.9 ###
2003-Dec-29 Mon ### 0.021 ### ### 9,208,781 ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 1,744,987 0 ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 96.7 96.7 0.0
2003-Dec-17 Wed ### ### ### ### 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### 1,604,553 0 4.1 4.1 0.0
2003-Dec-12 Fri ### ### ### ### 4.1 4.1 0.0
2003-Dec-11 Thu ### ### ### ### 3,312,882 0 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### 3,595,824 0 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 2,764,825 0 4.4 4.4 0.0
2003-Dec-04 Thu ### ### ### ### 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 6.2 6.2 0.0
2003-Nov-28 Fri ### 0.021 ### ### 6,326,370 66,426 ### ### 0.0
2003-Nov-27 Thu ### 0.021 ### ### 17,283,584 181,477 ### ### 0.0
2003-Nov-26 Wed ### ### ### ### 1,604,971 0 ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 1,457,051 0 98.7 98.7 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### ### ### 95.6 95.6 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 5.1 5.1 0.0
2003-Nov-18 Tue ### ### ### ### 2,217,156 0 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri 0.022 0.022 ### 0.021 ### ### ###
2003-Nov-13 Thu 0.022 0.023 0.022 0.022 71.7 71.7 ###
2003-Nov-12 Wed 0.025 0.025 0.022 0.022 30,333,873 712,846 0.7 0.7 ###
2003-Nov-11 Tue 0.024 0.027 0.024 0.026 14,993,050 382,322 98.5 98.5 ###
2003-Nov-10 Mon 0.025 0.026 0.024 0.024 3,016,346 ### 9.2 9.2 ###
2003-Nov-07 Fri 0.024 0.029 0.024 0.025 ### ### ###
2003-Nov-06 Thu 0.022 0.025 0.021 0.024 ### ### ###
2003-Nov-05 Wed 0.021 0.022 ### 0.022 ### ### ###
2003-Nov-04 Tue 0.022 0.022 0.021 0.021 ### ### ###
2003-Nov-03 Mon 0.022 0.022 0.021 0.022 3,064,925 ### ### ### ###
2003-Oct-31 Fri 0.022 0.022 0.021 0.021 1,231,327 26,473 ### ### ###
2003-Oct-30 Thu 0.022 0.022 0.021 0.021 ### ### ###
2003-Oct-29 Wed 0.022 0.022 0.022 0.022 70.0 70.0 ###
2003-Oct-28 Tue 0.023 0.023 0.022 0.022 12.0 12.0 ###
2003-Oct-27 Mon 0.024 0.024 0.022 0.022 ### ### ###
2003-Oct-24 Fri 0.027 0.027 0.023 0.025 ### ### ###
2003-Oct-23 Thu ### ### 0.025 0.026 48,850,950 ### 0.3 0.3 ###
2003-Oct-22 Wed ### ### 0.029 ### 15,346,987 ### ### ### 0.0
2003-Oct-21 Tue 0.025 ### 0.025 0.029 99.1 99.1 0.0
2003-Oct-20 Mon 0.023 0.025 0.023 0.024 ### ### ###
2003-Oct-17 Fri 0.024 0.025 0.024 0.024 3,185,375 78,041 ### ### ###
2003-Oct-16 Thu 0.024 0.025 0.023 0.025 3,137,659 ### 91.4 91.4 ###
2003-Oct-15 Wed 0.025 0.025 0.024 0.024 2,265,554 ### 9.9 9.9 ###
2003-Oct-14 Tue 0.025 0.025 0.024 0.024 ### ### ###
2003-Oct-13 Mon 0.026 0.026 0.025 0.025 2,479,786 ### ### ### ###
2003-Oct-10 Fri 0.026 0.026 0.025 0.026 2,351,441 ### 65.1 65.1 ###
2003-Oct-09 Thu 0.026 0.026 0.025 0.025 7.4 7.4 ###
2003-Oct-08 Wed 0.024 0.026 0.024 0.026 6,641,920 166,048 95.5 95.5 ###
2003-Oct-07 Tue 0.023 0.025 0.023 0.024 90.9 90.9 ###
2003-Oct-06 Mon 0.024 0.024 0.022 0.022 ### ### ###
2003-Oct-03 Fri 0.025 0.025 0.023 0.024 6.3 6.3 ###
2003-Oct-02 Thu 0.023 0.025 0.023 0.025 97.4 97.4 ###
2003-Oct-01 Wed 0.023 0.024 0.022 0.023 3,224,122 74,154 71.0 71.0 ###
2003-Sep-30 Tue 0.022 0.024 0.022 0.023 94.2 94.2 ###
2003-Sep-29 Mon 0.022 0.023 0.021 0.021 ### ### ###
2003-Sep-26 Fri 0.021 0.021 ### 0.021 2,974,724 ### ### ### ###
2003-Sep-25 Thu 0.023 0.023 0.021 0.022 3,114,689 68,523 ### ### ###
2003-Sep-24 Wed 0.023 0.024 0.022 0.024 91.3 91.3 ###
2003-Sep-23 Tue 0.024 0.024 0.022 0.023 8.1 8.1 ###
2003-Sep-22 Mon 0.026 0.027 0.024 0.024 15,750,252 ### 3.4 3.4 ###
2003-Sep-19 Fri 0.027 0.027 0.025 0.025 ### ### ###
2003-Sep-18 Thu 0.024 0.027 0.023 0.027 14,385,885 359,647 98.3 98.3 ###
2003-Sep-17 Wed 0.023 0.024 0.023 0.023 ### ### ###
2003-Sep-16 Tue 0.024 0.026 0.022 0.024 ### ### ###
2003-Sep-15 Mon 0.022 0.025 0.022 0.024 28,983,229 ### ### ### ###
2003-Sep-12 Fri 0.023 0.023 0.021 0.021 6,461,576 142,154 ### ### ###
2003-Sep-11 Thu 0.022 0.022 ### 0.022 ### ### ###
2003-Sep-10 Wed ### 0.022 ### 0.022 18,557,885 ### 99.6 99.6 ###
2003-Sep-09 Tue ### ### ### ### 1,691,870 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 8,335,141 0 5.3 5.3 0.0
2003-Sep-04 Thu ### 0.022 ### ### ### ### 0.0
2003-Sep-03 Wed ### ### ### ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 3.6 3.6 0.0
2003-Aug-29 Fri ### ### ### ### ### ### 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 908,986 0 71.6 71.6 0.0
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 9,599,855 0 ### ### 0.0
2003-Aug-21 Thu ### ### ### ### ### ### 0.0
2003-Aug-20 Wed ### ### ### ### 61,548 0 ### ### 0.0
2003-Aug-19 Tue ### ### ### ### ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 11,585,984 0 ### ### 0.0
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 6,202,357 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5
     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 2025-05-29 05:14:04 thru 2025-05-29 05:14:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000