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 Sun 25-May-18 04:57:30 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

(FDY) FINDLAY SECURITIES LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for FDY    Limits Next Section


Company Details for (FDY) FINDLAY SECURITIES LIMITED

Listing Code FDY
Listing Name FINDLAY SECURITIES LIMITED
GICS Sector Diversified Financials
ISIN Name FINDLAY SECURITIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FDY6


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for FDY .. Tuesday 30th June 2009

FDY 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 ### ### 0.8
MAX ### 6,871,075 99.7


Font Format Legend

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


<< Previous 1 2 3


End of day Prices (full format),

169 Days for (FDY) FINDLAY SECURITIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.061200000000000004
2008-Feb-28 Thu ### ### 0.089 0.089 31.9 31.9 ###
2008-Feb-27 Wed ### ### ### ### 0 0.0
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon ### ### ### ### 0 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 0 0.0
2008-Feb-20 Wed ### ### ### ### 75.2 75.2 0.0
2008-Feb-19 Tue ### ### ### ### 0 0.0
2008-Feb-18 Mon ### ### ### ### 0 0.0
2008-Feb-15 Fri ### ### ### ### 93.1 93.1 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 147,059 0 15.0 15.0 0.0
2008-Feb-08 Fri ### ### ### ### 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 318,941 0 93.1 93.1 0.0
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon ### 0.125 ### ### ### ### 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 67.6 67.6 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 4.6 4.6 0.0
2008-Jan-22 Tue 0 0 0 0 0 0.0
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 0.155 ### 0.155 ### ### ### 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed ### ### 0.145 ### ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 75.9 75.9 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri ### 0.175 0.145 0.175 98.6 98.6 0.0
2008-Jan-10 Thu ### 0.175 ### 0.175 ### ### 0.0
2008-Jan-09 Wed 0.175 0.175 ### ### 2.3 2.3 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 27,225 0 77.1 77.1 0.0
2008-Jan-04 Fri ### ### 0.175 ### 66.8 66.8 0.0
2008-Jan-03 Thu 0.185 0.185 0.175 ### ### ### 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue ### ### ### ### 78,324 0 ### ### 0.0
2007-Dec-17 Mon 0.2 0.2 ### ### 21.1 21.1 0.0
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu 0.21 0.225 ### ### ### ### 0.0
2007-Dec-12 Wed 0.21 0.21 0.21 0.21 ### ### ###
2007-Dec-11 Tue 0.22 0.23 0.22 0.23 176,047 ### ### ### ###
2007-Dec-10 Mon ### 0.225 ### 0.21 88.1 88.1 ###
2007-Dec-07 Fri 0.21 0.21 ### ### 15.6 15.6 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed ### 0.21 ### 0.21 85.4 85.4 ###
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon ### ### 0.2 0.2 ### ### 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed ### ### ### ### 10.0 10.0 0.0
2007-Nov-27 Tue 0.21 0.21 0.2 0.2 7.4 7.4 0.0
2007-Nov-26 Mon 0.22 0.23 0.22 0.23 91.9 91.9 ###
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0.21 0.22 0.21 0.22 ### ### 0.0
2007-Nov-21 Wed 0.21 0.21 0.21 0.21 74.1 74.1 ###
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon 0.225 0.225 0.21 0.21 2.6 2.6 ###
2007-Nov-16 Fri 0.225 0.225 0.225 0.225 ### ### ###
2007-Nov-15 Thu 0.23 0.24 0.225 0.225 ### ### ###
2007-Nov-14 Wed 0.225 0.255 0.22 0.25 ### ### 0.0
2007-Nov-13 Tue 0.22 0.22 0.22 0.22 67.6 67.6 0.0
2007-Nov-12 Mon ### 0.22 ### 0.22 88.8 88.8 0.0
2007-Nov-09 Fri ### ### ### ### 66.8 66.8 0.0
2007-Nov-08 Thu ### 0.22 0.21 0.21 20.7 20.7 ###
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue ### ### 0.21 0.21 13.0 13.0 ###
2007-Nov-05 Mon 0.23 0.23 0.22 0.22 ### ### 0.0
2007-Nov-02 Fri 0.24 0.24 0.22 0.22 1.1 1.1 0.0
2007-Nov-01 Thu 0.24 0.26 0.24 0.25 ### ### 0.0
2007-Oct-31 Wed 0.24 0.24 0.23 0.23 ### ### ###
2007-Oct-30 Tue ### 0.25 ### 0.24 ### ### 0.0
2007-Oct-29 Mon ### 0.23 ### 0.23 370,688 42,629 95.2 95.2 ###
2007-Oct-26 Fri ### 0.22 ### ### ### ### 0.0
2007-Oct-25 Thu 0.21 ### 0.21 ### 86.6 86.6 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### ### ### 0.0
2007-Oct-22 Mon ### ### 0.2 0.2 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 68.5 68.5 0.0
2007-Oct-18 Thu 0.21 0.225 0.21 ### 909,823 197,886 ### ### 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue 0.21 0.21 0.2 0.2 5.6 5.6 0.0
2007-Oct-15 Mon ### 0.21 ### ### ### ### 0.0
2007-Oct-12 Fri 0.2 0.2 ### ### ### ### 0.0
2007-Oct-11 Thu 0.2 ### 0.2 0.2 61.1 61.1 0.0
2007-Oct-10 Wed 0.2 0.2 ### 0.2 ### ### 0.0
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon ### ### 0.2 ### 67.7 67.7 0.0
2007-Oct-05 Fri 0.21 ### ### ### 81.9 81.9 0.0
2007-Oct-04 Thu ### ### ### ### 8.1 8.1 0.0
2007-Oct-03 Wed 0.22 0.22 0.22 0.22 223 49 ### ### 0.0
2007-Oct-02 Tue 0.22 0.22 0.22 0.22 ### ### 0.0
2007-Oct-01 Mon 0.22 0.22 0.22 0.22 ### ### 0.0
2007-Sep-28 Fri 0.22 0.22 0.22 0.22 59.6 59.6 0.0
2007-Sep-27 Thu 0.225 0.225 0.225 0.225 9,386 ### 61.8 61.8 ###
2007-Sep-26 Wed 0.23 0.23 0.225 0.225 14.1 14.1 ###
2007-Sep-25 Tue 0.23 ### 0.23 ### 80.4 80.4 0.0
2007-Sep-24 Mon 0.22 0.23 0.22 0.23 89.6 89.6 ###
2007-Sep-21 Fri 0.225 0.23 0.225 0.23 ### ### ###
2007-Sep-20 Thu ### ### ### 0.225 180,981 0 92.9 92.9 ###
2007-Sep-19 Wed ### 0.21 ### 0.21 ### ### ###
2007-Sep-18 Tue ### 0.21 ### ### 80.0 80.0 0.0
2007-Sep-17 Mon ### ### 0.2 ### ### ### 0.0
2007-Sep-14 Fri ### ### 0.2 0.2 11.0 11.0 0.0
2007-Sep-13 Thu ### ### 0.2 ### 72.5 72.5 0.0
2007-Sep-12 Wed ### 0.22 ### 0.21 98.1 98.1 ###
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri 0.185 0.185 0.185 0.185 ### ### ###
2007-Sep-06 Thu 0.185 0.185 0.185 0.185 ### ### ###
2007-Sep-05 Wed ### ### ### ### 72.1 72.1 0.0
2007-Sep-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Sep-03 Mon ### ### 0.185 ### 66.6 66.6 0.0
2007-Aug-31 Fri ### 0.2 ### ### 54.5 54.5 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed ### ### ### ### 60.0 60.0 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### 0.185 ### 82.4 82.4 0.0
2007-Aug-24 Fri ### ### ### ### 70.0 70.0 0.0
2007-Aug-23 Thu ### ### ### ### 60.1 60.1 0.0
2007-Aug-22 Wed ### ### ### ### 62.5 62.5 0.0
2007-Aug-21 Tue ### ### ### ### ### ### 0.0
2007-Aug-20 Mon 0 0 0 0 0 0.0
2007-Aug-17 Fri 0 0 0 0 0 0.0
2007-Aug-16 Thu ### ### ### ### 97.3 97.3 0.0
2007-Aug-15 Wed ### 0.2 ### ### ### ### 0.0
2007-Aug-14 Tue 0.2 0.2 0.2 0.2 0 0.0
2007-Aug-13 Mon ### 0.2 ### 0.2 87.9 87.9 0.0
2007-Aug-10 Fri ### 0.21 ### 0.185 ### ### ###
2007-Aug-09 Thu ### 0.22 ### ### 92.2 92.2 0.0
2007-Aug-08 Wed ### ### ### 0.2 78,880 0 ### ### 0.0
2007-Aug-07 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2007-Aug-06 Mon ### 0.2 ### 0.2 ### ### 0.0
2007-Aug-03 Fri 0.21 0.22 0.2 0.2 ### ### 0.0
2007-Aug-02 Thu ### 0.22 ### 0.22 99.7 99.7 0.0
2007-Aug-01 Wed ### ### 0.2 0.21 95.9 95.9 ###
2007-Jul-31 Tue ### 0.22 0.21 0.21 16.9 16.9 ###
2007-Jul-30 Mon 0.225 0.225 0.22 0.225 ### ### ###
2007-Jul-27 Fri 0.22 0.225 0.21 0.225 465,041 101,146 82.9 82.9 ###
2007-Jul-26 Thu ### 0.24 0.23 0.24 89,350 ### 87.2 87.2 0.0
2007-Jul-25 Wed ### ### 0.23 ### 66.5 66.5 0.0
2007-Jul-24 Tue 0.23 0.24 0.23 0.24 92.2 92.2 0.0
2007-Jul-23 Mon ### ### 0.23 0.23 17.9 17.9 ###
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu 0.24 0.24 0.24 0.24 199,650 ### 63.5 63.5 0.0
2007-Jul-18 Wed ### 0.24 0.23 0.24 131,922 ### 86.5 86.5 0.0
2007-Jul-17 Tue ### 0.245 ### 0.24 85.2 85.2 0.0
2007-Jul-16 Mon 0.23 0.23 0.225 0.225 136,959 31,158 20.3 20.3 ###
2007-Jul-13 Fri ### 0.245 0.23 0.23 ### ### ###
2007-Jul-12 Thu 0.25 0.25 ### ### 3.5 3.5 0.0
2007-Jul-11 Wed 0.24 0.25 ### 0.25 614,145 ### ### ### 0.0
2007-Jul-10 Tue 0.25 0.25 0.24 0.25 558,383 ### 71.2 71.2 0.0
2007-Jul-09 Mon ### ### 0.245 ### ### ### 0.0
2007-Jul-06 Fri ### ### 0.26 0.27 1,216,826 158,187 0.8 0.8 ###
2007-Jul-05 Thu 0.26 ### ### ### 6,871,075 0 ### ### 0.0


<< Previous 1 2 3
     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 2025-05-18 16:57:30 thru 2025-05-18 16:57:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000