|
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 Thu 24-May-16 06:25:27 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(ICS) ICSGLOBAL LIMITED Daily Prices Page 8...
|
TOC    Company Info for ICS    Limits |
Company Details for (ICS) ICSGLOBAL LIMITED
Listing Code
| ICS
|
Listing Name
| ICSGLOBAL LIMITED
|
GICS Sector
| Health Care Equipment & Services
|
ISIN Name
| ICSGLOBAL LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ICS4 |
Maximum Price date available .. Wednesday 15th May 2024 Latest price with VOLUME for ICS .. Friday 18th June 2021
ICS 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
| ###
| 1
| 0.0 |
MAX
| ###
| 10,513,554
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for ICS    Bottom |
End of day Prices (full format), 113 Days for (ICS) ICSGLOBAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-May-06 Wed
| 1.83
| 1.83
| 1.83
| 1.83
|
|
| 68.5
| 68.5
| ### |
2020-May-05 Tue
| 1.83
| 1.83
| 1.83
| 1.83
| 3,750
| ###
| 63.5
| 63.5
| ### |
2020-May-04 Mon
| 1.83
| 1.83
| 1.83
| 1.83
| 280
| ###
| ###
| ###
| ### |
2020-May-01 Fri
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2020-Apr-30 Thu
| 1.78
| 1.84
| 1.78
| 1.84
|
|
| 76.0
| 76.0
| ### |
2020-Apr-29 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2020-Apr-28 Tue
| ###
| 1.7
| ###
| 1.7
| 6,640
| 5,644
| ###
| ###
| ### |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 2,225
| 0
| 65.2
| 65.2
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 15,228
| 0
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 1.87
| 1.87
| 1.7
| 1.7
|
|
| 9.2
| 9.2
| ### |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 3,649
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 1.75
| ###
| 1.75
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2020-Apr-16 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2020-Apr-15 Wed
| 1.8
| 1.8
| 1.77
| 1.77
|
|
| 33.1
| 33.1
| ### |
2020-Apr-14 Tue
| ###
| 1.77
| ###
| 1.77
| 24,155
| 21,377
| ###
| ###
| ### |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2020-Apr-01 Wed
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2020-Mar-31 Tue
| 1.48
| 1.48
| 1.48
| 1.48
| 0
|
|
|
| 0.1 |
2020-Mar-30 Mon
| 1.45
| 1.5
| 1.45
| 1.48
|
|
| 64.0
| 64.0
| 0.1 |
2020-Mar-27 Fri
| 1.555
| 1.555
| 1.42
| 1.43
| 11,876
| ###
| ###
| ###
| 0.1 |
2020-Mar-26 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 650
| 975
| ###
| ###
| 0.1 |
2020-Mar-25 Wed
| 1.455
| 1.455
| 1.455
| 1.455
| 0
|
|
|
| ### |
2020-Mar-24 Tue
| ###
| 1.51
| 1.4
| 1.455
|
|
| 16.1
| 16.1
| ### |
2020-Mar-23 Mon
| 1.555
| 1.555
| 1.43
| 1.51
| 18,980
| 28,327
| ###
| ###
| 0.1 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 7,550
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 1.83
| 1.83
| 1.5
| ###
| 49,825
| 82,958
| 21.4
| 21.4
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| 1.76
| 1.76
|
|
| 57.9
| 57.9
| 0.1 |
2020-Mar-17 Tue
| 1.675
| 1.7
| 1.675
| 1.7
|
|
| 54.9
| 54.9
| ### |
2020-Mar-16 Mon
| ###
| ###
| ###
| 1.675
|
|
| ###
| ###
| ### |
2020-Mar-13 Fri
| 1.84
| 1.84
| 1.83
| 1.83
| 6,423
| 11,786
| ###
| ###
| ### |
2020-Mar-12 Thu
| 1.88
| 1.88
| 1.845
| 1.85
|
|
| 66.5
| 66.5
| 0.1 |
2020-Mar-11 Wed
| ###
| ###
| 2
| 2
|
|
| 40.3
| 40.3
| 0.1 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2020-Mar-06 Fri
| 2.29
| ###
| 2.28
| 2.28
| 6,723
| ###
| ###
| ###
| 0.2 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 3,674
| 0
| 74.5
| 74.5
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 1,554
| 0
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 2.45
| ###
| 2.4
| 31,826
| 38,986
| ###
| ###
| ### |
2020-Mar-02 Mon
| 2.26
| 2.27
| ###
| 2.27
| 31,129
| ###
| ###
| ###
| 0.2 |
2020-Feb-28 Fri
| 2.25
| ###
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| 1.88
| ###
| 14,422
| 13,556
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| 2
| ###
| 2
| ###
| 10,449
| 10,449
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2020-Feb-20 Thu
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 11,843
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2020-Feb-14 Fri
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2020-Feb-13 Thu
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2020-Feb-12 Wed
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2020-Feb-11 Tue
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 66.6
| 66.6
| 0.1 |
2020-Feb-10 Mon
| 1.88
| 1.88
| 1.88
| 1.88
| 0
|
|
|
| 0.1 |
2020-Feb-07 Fri
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2020-Feb-06 Thu
| 1.845
| 1.845
| 1.845
| 1.845
| 0
|
|
|
| ### |
2020-Feb-05 Wed
| 1.83
| 1.845
| 1.83
| 1.845
|
|
| 74.0
| 74.0
| ### |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-03 Mon
| 1.85
| 1.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 1.88
| 1.88
| 1.85
| 1.87
|
|
| 28.2
| 28.2
| ### |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-21 Tue
| 1.88
| ###
| 1.855
| ###
| 15,957
| ###
| 84.4
| 84.4
| 0.0 |
2020-Jan-20 Mon
| 1.855
| 1.87
| 1.855
| ###
| 3,144
| 5,855
| 77.6
| 77.6
| 0.0 |
2020-Jan-17 Fri
| 1.855
| 1.855
| 1.855
| 1.855
|
|
| ###
| ###
| 0.1 |
2020-Jan-16 Thu
| 1.86
| 1.88
| 1.85
| 1.875
| 9,324
| 17,389
| 77.3
| 77.3
| ### |
2020-Jan-15 Wed
| ###
| 1.875
| 1.86
| 1.875
| 6,179
| ###
| ###
| ###
| ### |
2020-Jan-14 Tue
| ###
| ###
| 1.88
| 1.885
|
|
| ###
| ###
| 0.1 |
2020-Jan-13 Mon
| 1.83
| 1.83
| 1.83
| 1.83
| 0
|
|
|
| ### |
2020-Jan-10 Fri
| ###
| ###
| 1.83
| 1.83
|
|
| 29.6
| 29.6
| ### |
2020-Jan-09 Thu
| 1.82
| 1.82
| 1.82
| 1.82
| 0
|
|
|
| ### |
2020-Jan-08 Wed
| 1.82
| 1.82
| 1.82
| 1.82
| 16,586
| 30,186
| ###
| ###
| ### |
2020-Jan-07 Tue
| ###
| ###
| 1.84
| 1.84
| 52,172
| ###
| ###
| ###
| ### |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 5,854
| 0
| 84.3
| 84.3
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 449
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 10,025
| 0
| 24.7
| 24.7
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 4,371
| 0
| 83.8
| 83.8
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 30,172
| 0
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 19,288
| 0
| 14.4
| 14.4
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| 2
| 2
|
|
| 22.6
| 22.6
| 0.1 |
2019-Dec-02 Mon
| ###
| 2
| ###
| 2
| 23,746
| 23,746
| 75.4
| 75.4
| 0.1 |
2019-Nov-29 Fri
| ###
| 2
| ###
| 2
| 4,472
| 4,472
| 97.5
| 97.5
| 0.1 |
2019-Nov-28 Thu
| 1.79
| 1.8
| 1.79
| 1.8
| 2,841
| ###
| ###
| ###
| 0.1 |
2019-Nov-27 Wed
| 1.77
| 1.8
| 1.77
| 1.8
| 16,875
| 30,121
| 82.6
| 82.6
| 0.1 |
2019-Nov-26 Tue
| 1.75
| 1.76
| 1.75
| 1.76
| 9,720
| 17,058
| 74.4
| 74.4
| 0.1 |
2019-Nov-25 Mon
| 1.73
| 1.73
| 1.73
| 1.73
| 4,141
| ###
| ###
| ###
| ### |
2019-Nov-22 Fri
| 1.71
| 1.73
| ###
| 1.7
| 43,324
| 37,475
| ###
| ###
| ### |
2019-Nov-21 Thu
| 1.745
| 1.745
| 1.7
| 1.7
|
|
| 15.7
| 15.7
| ### |
2019-Nov-20 Wed
| 1.85
| 1.85
| 1.74
| 1.81
|
|
| ###
| ###
| ### |
2019-Nov-19 Tue
| ###
| 1.89
| ###
| 1.84
| 147,783
| 139,654
| ###
| ###
| ### |
2019-Nov-18 Mon
| 1.52
| 1.52
| 1.5
| 1.5
| 18,246
| 27,551
| 26.3
| 26.3
| 0.1 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 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 2024-05-16 06:25:27 thru 2024-05-16 06:25:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|