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 Wed 24-May-15 03:05:34 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 .. Tuesday 14th May 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),

300 Days for (MBA) MOBILEACTIVE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0
2009-Mar-02 Mon ### ### ### ### 0 0.0
2009-Feb-27 Fri ### ### ### ### 67.4 67.4 0.0
2009-Feb-26 Thu 0.026 0.026 0.026 0.026 0 ###
2009-Feb-25 Wed 0.026 0.026 0.026 0.026 0 ###
2009-Feb-24 Tue 0.026 0.026 0.026 0.026 34,285 ### ### ### ###
2009-Feb-23 Mon ### ### ### ### 0 0.0
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### 0 0.0
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### ### ### ### 0 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### ### ### 0 0.0
2009-Feb-09 Mon ### ### ### ### 0 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### ### ### ### 0 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri ### ### ### ### 66.9 66.9 0.0
2009-Jan-29 Thu 0.026 0.026 0.026 0.026 0 ###
2009-Jan-28 Wed 0.026 0.026 0.026 0.026 0 ###
2009-Jan-27 Tue 0.026 0.026 0.026 0.026 75.1 75.1 ###
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### 0 0.0
2009-Jan-21 Wed ### ### ### ### 76.0 76.0 0.0
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue 0.024 0.024 0.024 0.024 0 ###
2009-Jan-12 Mon 0.024 0.024 0.024 0.024 0 ###
2009-Jan-09 Fri 0.024 0.024 0.024 0.024 0 ###
2009-Jan-08 Thu 0.024 0.024 0.024 0.024 0 ###
2009-Jan-07 Wed 0.024 0.024 0.024 0.024 0 ###
2009-Jan-06 Tue 0.024 0.024 0.024 0.024 64.9 64.9 ###
2009-Jan-05 Mon ### ### ### ### 0 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu 0.022 0.022 0.022 0.022 0 ###
2008-Dec-17 Wed 0.022 0.022 0.022 0.022 0 ###
2008-Dec-16 Tue 0.022 0.022 0.022 0.022 76.7 76.7 ###
2008-Dec-15 Mon ### ### ### ### 0 0.0
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### 0 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 0 0.0
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri ### ### ### ### 0 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 0 0.0
2008-Nov-25 Tue ### ### ### ### 0 0.0
2008-Nov-24 Mon ### ### ### ### 0 0.0
2008-Nov-21 Fri ### ### ### ### 0 0.0
2008-Nov-20 Thu ### ### ### ### 77.9 77.9 0.0
2008-Nov-19 Wed ### ### ### ### 0 0.0
2008-Nov-18 Tue ### ### ### ### 0 0.0
2008-Nov-17 Mon ### ### ### ### 0 0.0
2008-Nov-14 Fri 0.021 0.021 ### ### ### ### 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 0 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon 0.021 0.021 ### ### 115,151 ### ### ### 0.0
2008-Nov-07 Fri 0.025 0.025 0.025 0.025 0 ###
2008-Nov-06 Thu 0.025 0.025 0.025 0.025 0 ###
2008-Nov-05 Wed 0.025 0.025 0.025 0.025 0 ###
2008-Nov-04 Tue 0.025 0.025 0.025 0.025 67.2 67.2 ###
2008-Nov-03 Mon ### ### ### ### 0 0.0
2008-Oct-31 Fri ### ### ### ### 0 0.0
2008-Oct-30 Thu ### ### ### ### 0 0.0
2008-Oct-29 Wed ### ### ### ### 0 0.0
2008-Oct-28 Tue ### ### ### ### 0 0.0
2008-Oct-27 Mon 0.027 0.027 ### ### ### ### 0.0
2008-Oct-24 Fri 0.029 0.029 0.029 0.029 0 0.0
2008-Oct-23 Thu 0.027 0.029 0.027 0.029 95.0 95.0 0.0
2008-Oct-22 Wed 0.029 0.029 0.029 0.029 78.9 78.9 0.0
2008-Oct-21 Tue 0.027 0.027 0.027 0.027 ### ### ###
2008-Oct-20 Mon 0.027 0.027 0.027 0.027 0 ###
2008-Oct-17 Fri 0.027 0.027 0.027 0.027 0 ###
2008-Oct-16 Thu 0.027 0.027 0.027 0.027 82.6 82.6 ###
2008-Oct-15 Wed 0.027 0.027 0.027 0.027 ### ### ###
2008-Oct-14 Tue ### ### ### ### ### ### 0.0
2008-Oct-13 Mon 0.028 0.028 0.027 0.027 19.4 19.4 ###
2008-Oct-10 Fri 0.027 0.027 0.027 0.027 86.0 86.0 ###
2008-Oct-09 Thu 0.027 0.027 0.026 0.027 ### ### ###
2008-Oct-08 Wed ### ### 0.026 0.027 209,881 2,728 ### ### ###
2008-Oct-07 Tue ### ### ### ### 30,288 0 63.0 63.0 0.0
2008-Oct-06 Mon ### ### ### ### 0 0.0
2008-Oct-03 Fri ### ### ### ### 0 0.0
2008-Oct-02 Thu ### ### ### ### 78.4 78.4 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue ### ### ### ### 0 0.0
2008-Sep-29 Mon ### ### ### ### 0 0.0
2008-Sep-26 Fri ### ### ### ### 0 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### ### ### 0 0.0
2008-Sep-19 Fri ### ### ### ### 0 0.0
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed ### ### ### ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### 0 0.0
2008-Sep-15 Mon ### ### ### ### 0 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 0 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### 3,840 0 ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 151,125 0 2.3 2.3 0.0
2008-Sep-05 Fri 0.041 0.041 0.041 0.041 0 0.0
2008-Sep-04 Thu 0.041 0.041 0.041 0.041 0 0.0
2008-Sep-03 Wed 0.041 0.041 0.041 0.041 0 0.0
2008-Sep-02 Tue 0.041 0.041 0.041 0.041 61,125 ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 0 0.0
2008-Aug-29 Fri ### ### ### ### 0 0.0
2008-Aug-28 Thu ### ### ### ### 0 0.0
2008-Aug-27 Wed ### ### ### ### 0 0.0
2008-Aug-26 Tue ### ### ### ### 0 0.0
2008-Aug-25 Mon ### ### ### ### 0 0.0
2008-Aug-22 Fri ### ### ### ### 0 0.0
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed ### ### ### ### 0 0.0
2008-Aug-19 Tue ### ### ### ### 0 0.0
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri ### ### ### ### 0 0.0
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### 0 0.0
2008-Aug-12 Tue ### ### ### ### 73.8 73.8 0.0
2008-Aug-11 Mon ### ### ### ### 0 0.0
2008-Aug-08 Fri ### ### ### ### 0 0.0
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue 0 0 0 0 0 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri ### ### ### ### 74.2 74.2 0.0
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0.045 0.045 ### ### 106,246 ### 0.2 0.2 0.0
2008-Jul-25 Fri 0.053 0.053 0.053 0.053 18,744 ### 76.0 76.0 ###
2008-Jul-24 Thu 0.044 0.045 0.044 0.045 ### ### ###
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 0 0 0 0 0 0.0
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed 0 0 0 0 0 0.0
2008-Jul-15 Tue 0 0 0 0 0 0.0
2008-Jul-14 Mon 0.042 0.047 0.042 0.045 ### ### ###
2008-Jul-11 Fri 0.045 0.045 0.042 0.042 156,250 ### 5.1 5.1 ###
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 0 0 0 0 0 0.0
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 0.042 0.045 0.042 0.045 ### ### ###
2008-Jul-03 Thu 0.042 0.045 0.042 0.045 97.0 97.0 ###
2008-Jul-02 Wed ### ### ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 0 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### ### ### ### 63.9 63.9 0.0
2008-Jun-25 Wed ### ### ### ### 70.9 70.9 0.0
2008-Jun-24 Tue ### ### ### ### 72.1 72.1 0.0
2008-Jun-23 Mon ### ### ### ### 73.4 73.4 0.0
2008-Jun-20 Fri ### ### ### ### 0 0.0
2008-Jun-19 Thu ### ### ### ### 58,756 0 ### ### 0.0
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 0 0.0
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-12 Thu ### ### ### ### 0 0.0
2008-Jun-11 Wed 0.055 ### ### ### 86,250 0 4.3 4.3 0.0
2008-Jun-10 Tue ### ### ### ### 77.9 77.9 0.0
2008-Jun-06 Fri 0.055 0.055 0.055 0.055 0 ###
2008-Jun-05 Thu 0.058 ### 0.055 0.055 337,385 9,278 10.9 10.9 ###
2008-Jun-04 Wed ### ### ### ### 0 0.0
2008-Jun-03 Tue ### ### ### ### 114,857 0 ### ### 0.0
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu ### ### ### ### 0 0.0
2008-May-28 Wed ### ### ### ### 75.8 75.8 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 0 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 0 0.0
2008-May-21 Wed ### ### ### ### 0 0.0
2008-May-20 Tue ### ### ### ### 0 0.0
2008-May-19 Mon ### ### ### ### 0 0.0
2008-May-16 Fri 0.055 0.055 ### ### 2.4 2.4 0.0
2008-May-15 Thu ### ### ### ### 0 0.0
2008-May-14 Wed ### ### ### ### 0 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 0 0.0
2008-May-09 Fri ### ### ### ### 0 0.0
2008-May-08 Thu ### ### ### ### 0 0.0
2008-May-07 Wed ### ### ### ### 0 0.0
2008-May-06 Tue 0.055 ### 0.055 ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 0 0.0
2008-May-02 Fri ### ### ### ### 259,147 0 0.8 0.8 0.0
2008-May-01 Thu ### ### ### ### 0 0.0
2008-Apr-30 Wed ### ### ### ### ### ### 0.0
2008-Apr-29 Tue 0.056 0.056 0.056 0.056 0 ###
2008-Apr-28 Mon 0.051 0.056 0.051 0.056 20,872 ### ### ### ###
2008-Apr-24 Thu 0.055 0.055 0.055 0.055 0 ###
2008-Apr-23 Wed 0.055 0.055 0.055 0.055 0 ###
2008-Apr-22 Tue 0.055 0.055 0.055 0.055 ### ### ###
2008-Apr-21 Mon ### ### ### ### ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 71.3 71.3 0.0
2008-Apr-17 Thu ### ### ### ### 76,985 0 ### ### 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 0 0.0
2008-Apr-14 Mon ### ### ### ### 74.8 74.8 0.0
2008-Apr-11 Fri ### ### ### ### 0 0.0
2008-Apr-10 Thu ### ### ### ### 0 0.0
2008-Apr-09 Wed ### ### ### ### 74.6 74.6 0.0
2008-Apr-08 Tue ### ### ### ### 20,487 0 ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 343,422 0 ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### 51,852 0 90.4 90.4 0.0
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 0 0.0
2008-Mar-28 Fri ### ### ### ### 108,772 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 102,683 0 61.8 61.8 0.0
2008-Mar-26 Wed ### ### ### ### 61.5 61.5 0.0
2008-Mar-25 Tue ### ### ### ### 0 0.0
2008-Mar-20 Thu ### ### ### ### 73.5 73.5 0.0
2008-Mar-19 Wed ### ### ### ### 21,020 0 69.1 69.1 0.0
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 77.5 77.5 0.0
2008-Mar-12 Wed 0.075 0.075 0.075 0.075 ### ### 0.0
2008-Mar-11 Tue 0.075 0.075 0.075 0.075 0 0.0
2008-Mar-10 Mon 0.089 0.089 0.075 0.075 83,543 6,850 ### ### 0.0
2008-Mar-07 Fri 0.084 0.089 0.075 0.075 403,344 33,074 ### ### 0.0
2008-Mar-06 Thu 0.084 0.084 0.084 0.084 0 ###
2008-Mar-05 Wed ### ### 0.084 0.084 4.6 4.6 ###
2008-Mar-04 Tue ### ### ### ### 89.8 89.8 0.0
2008-Mar-03 Mon ### ### ### ### 0 0.0
2008-Feb-29 Fri ### ### ### ### 0 0.0
2008-Feb-28 Thu ### ### ### ### 84,645 0 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 0 0.0
2008-Feb-26 Tue ### ### ### ### 0 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 39,355 0 69.5 69.5 0.0
2008-Feb-20 Wed ### ### ### ### 60,645 0 75.2 75.2 0.0
2008-Feb-19 Tue ### ### ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 65,355 0 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 4.2 4.2 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 2,126,151 0 ### ### 0.0
2008-Feb-08 Fri ### ### ### ### 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 99.6 99.6 0.0
2008-Feb-06 Wed ### ### ### ### 93.8 93.8 0.0
2008-Feb-05 Tue ### ### ### ### 94.2 94.2 0.0
2008-Feb-04 Mon 0.087 ### 0.086 ### 98.7 98.7 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu ### ### 0.083 ### 93.3 93.3 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### 0.082 ### 0.082 ### ### 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed 0.075 0.075 0.075 0.075 58.3 58.3 0.0
2008-Jan-22 Tue 0.085 0.085 0.073 0.075 ### ### 0.0
2008-Jan-21 Mon ### ### ### ### 82.9 82.9 0.0
2008-Jan-18 Fri ### ### ### ### 18,550 0 ### ### 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 80.6 80.6 0.0
2008-Jan-10 Thu ### ### ### ### ### ### 0.0
2008-Jan-09 Wed ### ### ### ### 97.7 97.7 0.0
2008-Jan-08 Tue ### 0.125 ### 0.125 139,578 8,723 94.2 94.2 0.0
2008-Jan-07 Mon ### ### ### ### 77.1 77.1 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0.125 0.125 0.125 0.125 ### ### 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 0.125 ### 0.125 ### ### ### 0.0
2007-Dec-21 Fri ### 0.125 ### 0.125 43,250 ### ### ### 0.0


     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 2024-05-15 15:05:34 thru 2024-05-15 15:05:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000