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 Tue 24-Apr-30 10:45:02 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

(MBA) MOBILEACTIVE LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for MBA    Limits Next Section


Company Details for (MBA) MOBILEACTIVE LIMITED

Listing Code MBA
Listing Name MOBILEACTIVE LIMITED
GICS Sector Software & Services
ISIN Name MOBILEACTIVE LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MBA6


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for MBA .. Monday 11th July 2011

MBA 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 ### ### ###
MAX 0.23 ### ###


Font Format Legend

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


End of day Prices (full format),

1200 Days for (MBA) MOBILEACTIVE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2006-Oct-16 Mon 0.083 0.083 ### ### ### ### 0.0
2006-Oct-13 Fri 0.075 0.081 0.075 0.081 ### ### 0.0
2006-Oct-12 Thu 0.072 0.073 0.072 0.073 78.6 78.6 0.0
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon 0.071 0.071 0.071 0.071 42,254 ### ### ### 0.0
2006-Oct-06 Fri 0.071 0.071 0.071 0.071 64.5 64.5 0.0
2006-Oct-05 Thu 0.075 0.075 0.075 0.075 63.5 63.5 0.0
2006-Oct-04 Wed 0.072 0.072 ### ### 11.6 11.6 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0.075 0.075 0.075 0.075 63.4 63.4 0.0
2006-Sep-29 Fri 0.075 0.075 0.075 0.075 58.1 58.1 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed 0.075 0.078 0.073 0.075 868,588 65,578 ### ### 0.0
2006-Sep-26 Tue ### 0.075 ### 0.075 1,064,553 39,920 97.4 97.4 0.0
2006-Sep-25 Mon 0.071 0.071 ### ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 90.2 90.2 0.0
2006-Sep-21 Thu ### ### ### ### 98.8 98.8 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### ### 94.5 94.5 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### 20.2 20.2 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 0.072 0.072 0.072 0.072 66.5 66.5 0.0
2006-Aug-28 Mon 0.071 0.071 ### ### 1,032,350 36,648 ### ### 0.0
2006-Aug-25 Fri 0.071 0.071 0.071 0.071 ### ### 0.0
2006-Aug-24 Thu 0.077 0.077 0.074 0.074 ### ### 0.0
2006-Aug-23 Wed 0.074 0.079 0.074 0.077 309,288 ### 91.0 91.0 0.0
2006-Aug-22 Tue 0.074 0.074 0.074 0.074 69.0 69.0 0.0
2006-Aug-21 Mon 0.074 0.074 0.074 0.074 ### ### 0.0
2006-Aug-18 Fri 0.073 0.073 0.073 0.073 66.0 66.0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 0.078 0.078 0.078 0.078 ### ### 0.0
2006-Aug-15 Tue 0.075 ### 0.075 0.078 ### ### 0.0
2006-Aug-14 Mon 0.078 0.082 0.078 ### ### ### 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0.082 0.082 ### ### 81,088 3,324 12.9 12.9 0.0
2006-Aug-09 Wed 0.084 0.084 ### ### ### ### 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0.081 0.081 ### ### 23.5 23.5 0.0
2006-Aug-04 Fri 0.083 0.083 ### ### ### ### 0.0
2006-Aug-03 Thu 0.083 0.085 0.082 0.083 68.1 68.1 0.0
2006-Aug-02 Wed ### 0.085 ### 0.085 ### ### ###
2006-Aug-01 Tue 0.076 0.082 0.076 0.077 ### ### 0.0
2006-Jul-31 Mon ### 0.079 ### 0.079 451,775 17,845 99.5 99.5 0.0
2006-Jul-28 Fri 0.059 ### 0.059 ### 1,775,280 52,370 ### ### 0.0
2006-Jul-27 Thu 0.057 0.059 0.053 0.059 1,358,258 ### 89.2 89.2 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### 25.2 25.2 0.0
2006-Jul-21 Fri ### ### ### ### ### ### 0.0
2006-Jul-20 Thu ### ### ### ### 70.5 70.5 0.0
2006-Jul-19 Wed 0.077 0.077 0.077 0.077 75.6 75.6 0.0
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon ### 0.076 ### 0.076 ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed 0.072 0.072 0.072 0.072 ### ### 0.0
2006-Jul-11 Tue 0.078 0.078 0.078 0.078 72.4 72.4 0.0
2006-Jul-10 Mon 0.077 0.077 0.072 0.072 346,774 ### ### ### 0.0
2006-Jul-07 Fri 0.072 0.077 0.072 0.077 94.2 94.2 0.0
2006-Jul-06 Thu 0.072 0.072 0.072 0.072 60.9 60.9 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon ### 0.071 ### ### 66.1 66.1 0.0
2006-Jun-30 Fri 0.075 0.075 ### ### ### ### 0.0
2006-Jun-27 Tue 0.077 0.078 0.077 0.078 ### ### 0.0
2006-Jun-26 Mon 0.078 0.078 0.077 0.077 29.4 29.4 0.0
2006-Jun-23 Fri ### ### ### ### 72.7 72.7 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 0.085 0.085 0.085 0.085 70.7 70.7 ###
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri ### 0.089 ### ### ### ### 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed ### ### 0.077 ### 182,823 ### ### ### 0.0
2006-Jun-13 Tue ### ### 0.085 0.085 8.7 8.7 ###
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu 0.089 0.089 0.089 0.089 84.9 84.9 ###
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue ### ### 0.089 ### 76.0 76.0 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri 0.087 ### 0.087 ### 97.9 97.9 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### ### ### ### 469,044 0 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### 15,026 0 ### ### 0.0
2006-May-29 Mon ### ### ### ### 9.9 9.9 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon ### ### ### ### 44.6 44.6 0.0
2006-May-19 Fri ### ### ### ### 108,075 0 ### ### 0.0
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed ### ### ### ### 4.6 4.6 0.0
2006-May-16 Tue ### ### ### ### 13.5 13.5 0.0
2006-May-15 Mon ### ### ### ### 98.8 98.8 0.0
2006-May-12 Fri ### ### ### ### 18.1 18.1 0.0
2006-May-11 Thu ### ### ### ### 250,621 0 68.3 68.3 0.0
2006-May-10 Wed ### ### ### ### 91.8 91.8 0.0
2006-May-09 Tue ### ### ### ### 82,223 0 ### ### 0.0
2006-May-08 Mon ### ### 0.084 ### 8.3 8.3 0.0
2006-May-05 Fri ### ### ### ### 6,852 0 9.5 9.5 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 12.2 12.2 0.0
2006-May-02 Tue ### ### ### ### 6.5 6.5 0.0
2006-May-01 Mon ### ### ### ### 93.2 93.2 0.0
2006-Apr-28 Fri ### ### ### ### 7.9 7.9 0.0
2006-Apr-27 Thu ### ### ### ### 1,583,374 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 878,626 0 92.3 92.3 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 1,674,951 0 2.3 2.3 0.0
2006-Apr-13 Thu ### ### ### ### 6,686,521 0 99.5 99.5 0.0
2006-Apr-11 Tue 0.089 ### 0.089 ### 399,973 ### ### ### 0.0
2006-Apr-10 Mon 0.085 0.088 0.085 0.088 167,228 ### 91.5 91.5 ###
2006-Apr-07 Fri 0.085 0.087 0.085 0.085 296,520 ### ### ### ###
2006-Apr-06 Thu 0.085 0.085 0.085 0.085 63.4 63.4 ###
2006-Apr-05 Wed 0.085 0.085 0.085 0.085 65.4 65.4 ###
2006-Apr-04 Tue 0.083 0.085 0.083 0.085 ### ### ###
2006-Apr-03 Mon 0.085 0.085 0.085 0.085 63.4 63.4 ###
2006-Mar-31 Fri 0.087 0.087 0.087 0.087 60.5 60.5 ###
2006-Mar-30 Thu 0.088 0.088 0.087 0.087 ### ### ###
2006-Mar-29 Wed 0.085 0.087 0.085 0.087 ### ### ###
2006-Mar-28 Tue 0.086 0.086 0.086 0.086 ### ### ###
2006-Mar-27 Mon ### 0.086 ### 0.086 ### ### ###
2006-Mar-24 Fri 0.081 0.081 0.081 0.081 8,045 651 ### ### 0.0
2006-Mar-23 Thu 0.081 0.081 0.081 0.081 65.8 65.8 0.0
2006-Mar-22 Wed 0.081 0.081 0.081 0.081 291,955 23,648 ### ### 0.0
2006-Mar-21 Tue 0.084 0.084 ### ### 7.1 7.1 0.0
2006-Mar-20 Mon 0.088 0.088 0.085 0.088 67.1 67.1 ###
2006-Mar-17 Fri 0.079 ### 0.079 ### 99.1 99.1 0.0
2006-Mar-16 Thu ### 0.082 0.075 0.076 6.0 6.0 0.0
2006-Mar-15 Wed ### ### 0.086 0.086 ### ### ###
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri 0.084 ### ### ### 180,450 0 96.2 96.2 0.0
2006-Mar-09 Thu 0.088 0.088 0.084 0.084 5.8 5.8 ###
2006-Mar-08 Wed 0.088 ### 0.088 ### 86.7 86.7 0.0
2006-Mar-07 Tue ### ### 0.088 ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 93.2 93.2 0.0
2006-Mar-03 Fri ### ### ### ### ### ### 0.0
2006-Mar-02 Thu ### ### ### ### 127,780 0 ### ### 0.0
2006-Mar-01 Wed 0.089 0.089 0.089 0.089 ### ### ###
2006-Feb-28 Tue 0.089 0.089 0.086 0.087 14.4 14.4 ###
2006-Feb-27 Mon ### ### 0.089 0.089 1,210,950 53,887 1.6 1.6 ###
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 432,920 0 5.3 5.3 0.0
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 2,616,150 0 ### ### 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed 0.088 ### 0.088 0.088 74.1 74.1 ###
2006-Feb-14 Tue ### ### 0.084 0.084 465,841 ### 2.4 2.4 ###
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri 0.089 ### 0.089 ### 1,909,522 84,973 96.7 96.7 0.0
2006-Feb-09 Thu 0.083 0.089 0.082 0.089 96.4 96.4 ###
2006-Feb-08 Wed 0.073 0.083 0.073 0.082 4,809,753 ### 99.5 99.5 0.0
2006-Feb-07 Tue 0.076 0.079 0.072 0.072 4.8 4.8 0.0
2006-Feb-06 Mon 0.074 ### 0.074 0.075 ### ### 0.0
2006-Feb-03 Fri ### 0.072 ### 0.072 5,932,075 213,554 98.0 98.0 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 71.4 71.4 0.0
2006-Jan-27 Fri ### ### ### ### 2.0 2.0 0.0
2006-Jan-25 Wed 0.074 0.076 ### ### ### ### 0.0
2006-Jan-24 Tue ### 0.072 ### 0.072 98.7 98.7 0.0
2006-Jan-23 Mon 0.058 ### 0.058 ### ### ### 0.0
2006-Jan-20 Fri 0.056 0.059 0.056 0.057 ### ### 0.0
2006-Jan-19 Thu 0.054 0.056 0.054 0.056 89.7 89.7 ###
2006-Jan-18 Wed 0.056 0.056 0.053 0.053 9.1 9.1 ###
2006-Jan-17 Tue 0.055 0.057 0.055 0.057 1,368,950 ### 90.3 90.3 0.0
2006-Jan-16 Mon 0.055 0.055 0.055 0.055 69.9 69.9 ###
2006-Jan-13 Fri 0.053 0.055 0.053 0.055 911,142 ### 90.1 90.1 ###
2006-Jan-12 Thu 0.052 0.053 0.052 0.053 ### ### ###
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0.052 0.052 0.052 0.052 ### ### ###
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0.048 0.048 0.048 0.048 68.0 68.0 ###
2005-Dec-23 Fri 0.048 0.048 0.048 0.048 68.0 68.0 ###
2005-Dec-22 Thu ### ### ### ### 66.3 66.3 0.0
2005-Dec-21 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon 0.053 0.053 ### ### ### ### 0.0
2005-Dec-16 Fri 0.051 0.051 0.048 0.048 ### ### ###
2005-Dec-15 Thu 0.054 0.054 ### 0.051 ### ### ###
2005-Dec-14 Wed 0.053 0.053 0.053 0.053 67.8 67.8 ###
2005-Dec-13 Tue 0.053 0.053 0.053 0.053 ### ### ###
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri 0.053 0.055 0.053 0.053 ### ### ###
2005-Dec-08 Thu 0.055 0.055 ### 0.055 ### ### ###
2005-Dec-07 Wed 0.051 0.055 0.051 0.055 ### ### ###
2005-Dec-06 Tue 0.052 0.052 ### 0.052 ### ### ###
2005-Dec-05 Mon 0.055 0.055 0.055 0.055 ### ### ###
2005-Dec-02 Fri 0.054 0.055 0.054 0.055 ### ### ###

     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 2024-04-30 22:45:02 thru 2024-04-30 22:45:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000