Stock Trading: www.OzSuper.com Logo 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 Mon 24-May-13 04:19:33 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

(NAI) NATURAL INTELLIGENCE LIMITED Daily Prices...

     Prev Section TOC    Company Info for NAI    Limits Next Section


Company Details for (NAI) NATURAL INTELLIGENCE LIMITED

Listing Code NAI
Listing Name NATURAL INTELLIGENCE LIMITED
GICS Sector Software & Services
ISIN Name NATURAL INTELLIGENCE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NAI9


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for NAI .. Thursday 29th July 2004

NAI 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 0.025 70 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

300 Days for (NAI) NATURAL INTELLIGENCE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.035
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### 0 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 0 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### 0 0.0
2005-Jun-07 Tue ### ### ### ### 0 0.0
2005-Jun-06 Mon ### ### ### ### 0 0.0
2005-Jun-03 Fri ### ### ### ### 0 0.0
2005-Jun-02 Thu ### ### ### ### 0 0.0
2005-Jun-01 Wed ### ### ### ### 0 0.0
2005-May-31 Tue ### ### ### ### 0 0.0
2005-May-30 Mon ### ### ### ### 0 0.0
2005-May-27 Fri ### ### ### ### 0 0.0
2005-May-26 Thu ### ### ### ### 0 0.0
2005-May-25 Wed ### ### ### ### 0 0.0
2005-May-24 Tue ### ### ### ### 0 0.0
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri ### ### ### ### 0 0.0
2005-May-19 Thu ### ### ### ### 0 0.0
2005-May-18 Wed ### ### ### ### 0 0.0
2005-May-17 Tue ### ### ### ### 0 0.0
2005-May-16 Mon ### ### ### ### 0 0.0
2005-May-13 Fri ### ### ### ### 0 0.0
2005-May-12 Thu ### ### ### ### 0 0.0
2005-May-11 Wed ### ### ### ### 0 0.0
2005-May-10 Tue ### ### ### ### 0 0.0
2005-May-09 Mon ### ### ### ### 0 0.0
2005-May-06 Fri ### ### ### ### 0 0.0
2005-May-05 Thu ### ### ### ### 0 0.0
2005-May-04 Wed ### ### ### ### 0 0.0
2005-May-03 Tue ### ### ### ### 0 0.0
2005-May-02 Mon ### ### ### ### 0 0.0
2005-Apr-29 Fri ### ### ### ### 0 0.0
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed ### ### ### ### 0 0.0
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri ### ### ### ### 0 0.0
2005-Apr-21 Thu ### ### ### ### 0 0.0
2005-Apr-20 Wed ### ### ### ### 0 0.0
2005-Apr-19 Tue ### ### ### ### 0 0.0
2005-Apr-18 Mon ### ### ### ### 0 0.0
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue ### ### ### ### 0 0.0
2005-Apr-11 Mon ### ### ### ### 0 0.0
2005-Apr-08 Fri ### ### ### ### 0 0.0
2005-Apr-07 Thu ### ### ### ### 0 0.0
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 0 0.0
2005-Apr-01 Fri ### ### ### ### 0 0.0
2005-Mar-31 Thu ### ### ### ### 0 0.0
2005-Mar-30 Wed ### ### ### ### 0 0.0
2005-Mar-29 Tue ### ### ### ### 0 0.0
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### 0 0.0
2005-Mar-22 Tue ### ### ### ### 0 0.0
2005-Mar-21 Mon ### ### ### ### 0 0.0
2005-Mar-18 Fri ### ### ### ### 0 0.0
2005-Mar-17 Thu ### ### ### ### 0 0.0
2005-Mar-16 Wed ### ### ### ### 0 0.0
2005-Mar-15 Tue ### ### ### ### 0 0.0
2005-Mar-14 Mon ### ### ### ### 0 0.0
2005-Mar-11 Fri ### ### ### ### 0 0.0
2005-Mar-10 Thu ### ### ### ### 0 0.0
2005-Mar-09 Wed ### ### ### ### 0 0.0
2005-Mar-08 Tue ### ### ### ### 0 0.0
2005-Mar-07 Mon ### ### ### ### 0 0.0
2005-Mar-04 Fri ### ### ### ### 0 0.0
2005-Mar-03 Thu ### ### ### ### 0 0.0
2005-Mar-02 Wed ### ### ### ### 0 0.0
2005-Mar-01 Tue ### ### ### ### 0 0.0
2005-Feb-28 Mon ### ### ### ### 0 0.0
2005-Feb-25 Fri ### ### ### ### 0 0.0
2005-Feb-24 Thu ### ### ### ### 0 0.0
2005-Feb-23 Wed ### ### ### ### 0 0.0
2005-Feb-22 Tue ### ### ### ### 0 0.0
2005-Feb-21 Mon ### ### ### ### 0 0.0
2005-Feb-18 Fri ### ### ### ### 0 0.0
2005-Feb-17 Thu ### ### ### ### 0 0.0
2005-Feb-16 Wed ### ### ### ### 0 0.0
2005-Feb-15 Tue ### ### ### ### 0 0.0
2005-Feb-14 Mon ### ### ### ### 0 0.0
2005-Feb-11 Fri ### ### ### ### 0 0.0
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed ### ### ### ### 0 0.0
2005-Feb-08 Tue ### ### ### ### 0 0.0
2005-Feb-07 Mon ### ### ### ### 0 0.0
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu ### ### ### ### 0 0.0
2005-Feb-02 Wed ### ### ### ### 0 0.0
2005-Feb-01 Tue ### ### ### ### 0 0.0
2005-Jan-31 Mon ### ### ### ### 0 0.0
2005-Jan-28 Fri ### ### ### ### 0 0.0
2005-Jan-27 Thu ### ### ### ### 0 0.0
2005-Jan-25 Tue ### ### ### ### 0 0.0
2005-Jan-24 Mon ### ### ### ### 0 0.0
2005-Jan-21 Fri ### ### ### ### 0 0.0
2005-Jan-20 Thu ### ### ### ### 0 0.0
2005-Jan-19 Wed ### ### ### ### 0 0.0
2005-Jan-18 Tue ### ### ### ### 0 0.0
2005-Jan-17 Mon ### ### ### ### 0 0.0
2005-Jan-14 Fri ### ### ### ### 0 0.0
2005-Jan-13 Thu ### ### ### ### 0 0.0
2005-Jan-12 Wed ### ### ### ### 0 0.0
2005-Jan-11 Tue ### ### ### ### 0 0.0
2005-Jan-10 Mon ### ### ### ### 0 0.0
2005-Jan-07 Fri ### ### ### ### 0 0.0
2005-Jan-06 Thu ### ### ### ### 0 0.0
2005-Jan-05 Wed ### ### ### ### 0 0.0
2005-Jan-04 Tue ### ### ### ### 0 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue ### ### ### ### 0 0.0
2004-Dec-20 Mon ### ### ### ### 0 0.0
2004-Dec-17 Fri ### ### ### ### 0 0.0
2004-Dec-16 Thu ### ### ### ### 0 0.0
2004-Dec-15 Wed ### ### ### ### 0 0.0
2004-Dec-14 Tue ### ### ### ### 0 0.0
2004-Dec-13 Mon ### ### ### ### 0 0.0
2004-Dec-10 Fri ### ### ### ### 0 0.0
2004-Dec-09 Thu ### ### ### ### 0 0.0
2004-Dec-08 Wed ### ### ### ### 0 0.0
2004-Dec-07 Tue ### ### ### ### 0 0.0
2004-Dec-06 Mon ### ### ### ### 0 0.0
2004-Dec-03 Fri ### ### ### ### 0 0.0
2004-Dec-02 Thu ### ### ### ### 0 0.0
2004-Dec-01 Wed ### ### ### ### 0 0.0
2004-Nov-30 Tue ### ### ### ### 0 0.0
2004-Nov-29 Mon ### ### ### ### 0 0.0
2004-Nov-26 Fri ### ### ### ### 0 0.0
2004-Nov-25 Thu ### ### ### ### 0 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue ### ### ### ### 0 0.0
2004-Nov-22 Mon ### ### ### ### 0 0.0
2004-Nov-19 Fri ### ### ### ### 0 0.0
2004-Nov-18 Thu ### ### ### ### 0 0.0
2004-Nov-17 Wed ### ### ### ### 0 0.0
2004-Nov-16 Tue ### ### ### ### 0 0.0
2004-Nov-15 Mon ### ### ### ### 0 0.0
2004-Nov-12 Fri ### ### ### ### 0 0.0
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed ### ### ### ### 0 0.0
2004-Nov-09 Tue ### ### ### ### 0 0.0
2004-Nov-08 Mon ### ### ### ### 0 0.0
2004-Nov-05 Fri ### ### ### ### 0 0.0
2004-Nov-04 Thu ### ### ### ### 0 0.0
2004-Nov-03 Wed ### ### ### ### 0 0.0
2004-Nov-02 Tue ### ### ### ### 0 0.0
2004-Nov-01 Mon ### ### ### ### 0 0.0
2004-Oct-29 Fri ### ### ### ### 0 0.0
2004-Oct-28 Thu ### ### ### ### 0 0.0
2004-Oct-27 Wed ### ### ### ### 0 0.0
2004-Oct-26 Tue ### ### ### ### 0 0.0
2004-Oct-25 Mon ### ### ### ### 0 0.0
2004-Oct-22 Fri ### ### ### ### 0 0.0
2004-Oct-21 Thu ### ### ### ### 0 0.0
2004-Oct-20 Wed ### ### ### ### 0 0.0
2004-Oct-19 Tue ### ### ### ### 0 0.0
2004-Oct-18 Mon ### ### ### ### 0 0.0
2004-Oct-15 Fri ### ### ### ### 0 0.0
2004-Oct-14 Thu ### ### ### ### 0 0.0
2004-Oct-13 Wed ### ### ### ### 0 0.0
2004-Oct-12 Tue ### ### ### ### 0 0.0
2004-Oct-11 Mon ### ### ### ### 0 0.0
2004-Oct-08 Fri ### ### ### ### 0 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 0 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### 0 0.0
2004-Sep-30 Thu ### ### ### ### 0 0.0
2004-Sep-29 Wed ### ### ### ### 0 0.0
2004-Sep-28 Tue ### ### ### ### 0 0.0
2004-Sep-27 Mon ### ### ### ### 0 0.0
2004-Sep-24 Fri ### ### ### ### 0 0.0
2004-Sep-23 Thu ### ### ### ### 0 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue ### ### ### ### 0 0.0
2004-Sep-20 Mon ### ### ### ### 0 0.0
2004-Sep-17 Fri ### ### ### ### 0 0.0
2004-Sep-16 Thu ### ### ### ### 0 0.0
2004-Sep-15 Wed ### ### ### ### 0 0.0
2004-Sep-14 Tue ### ### ### ### 0 0.0
2004-Sep-13 Mon ### ### ### ### 0 0.0
2004-Sep-10 Fri ### ### ### ### 0 0.0
2004-Sep-09 Thu ### ### ### ### 0 0.0
2004-Sep-08 Wed ### ### ### ### 0 0.0
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 0 0.0
2004-Sep-03 Fri ### ### ### ### 0 0.0
2004-Sep-02 Thu ### ### ### ### 0 0.0
2004-Sep-01 Wed ### ### ### ### 0 0.0
2004-Aug-31 Tue ### ### ### ### 0 0.0
2004-Aug-30 Mon ### ### ### ### 0 0.0
2004-Aug-27 Fri ### ### ### ### 0 0.0
2004-Aug-26 Thu ### ### ### ### 0 0.0
2004-Aug-25 Wed ### ### ### ### 0 0.0
2004-Aug-24 Tue ### ### ### ### 0 0.0
2004-Aug-23 Mon ### ### ### ### 0 0.0
2004-Aug-20 Fri ### ### ### ### 0 0.0
2004-Aug-19 Thu ### ### ### ### 0 0.0
2004-Aug-18 Wed ### ### ### ### 0 0.0
2004-Aug-17 Tue ### ### ### ### 0 0.0
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri ### ### ### ### 0 0.0
2004-Aug-12 Thu ### ### ### ### 0 0.0
2004-Aug-11 Wed ### ### ### ### 0 0.0
2004-Aug-10 Tue ### ### ### ### 0 0.0
2004-Aug-09 Mon ### ### ### ### 0 0.0
2004-Aug-06 Fri ### ### ### ### 0 0.0
2004-Aug-05 Thu ### ### ### ### 0 0.0
2004-Aug-04 Wed ### ### ### ### 0 0.0
2004-Aug-03 Tue ### ### ### ### 0 0.0
2004-Aug-02 Mon ### ### ### ### 0 0.0
2004-Jul-30 Fri ### ### ### ### 0 0.0
2004-Jul-29 Thu ### ### ### ### 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### 88.8 88.8 0.0
2004-Jul-27 Tue 0.041 0.041 ### ### 381,383 ### ### ### 0.0
2004-Jul-26 Mon 0.041 0.041 0.041 0.041 87,245 3,577 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 182,947 0 ### ### 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 24,675 0 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### 0.041 ### 0.041 ### ### 0.0
2004-Jul-14 Wed ### 0.041 ### 0.041 99.3 99.3 0.0
2004-Jul-13 Tue 0.043 0.043 ### ### ### ### 0.0
2004-Jul-12 Mon 0.045 0.045 0.043 0.044 1,201,824 52,880 ### ### ###
2004-Jul-09 Fri 0.042 0.045 0.042 0.045 1,900,176 82,657 97.1 97.1 ###
2004-Jul-08 Thu 0.043 0.043 ### ### 243,824 5,242 ### ### 0.0
2004-Jul-07 Wed ### 0.044 ### 0.044 521,081 ### 98.2 98.2 ###
2004-Jul-06 Tue 0.046 0.046 ### ### ### ### 0.0
2004-Jul-05 Mon 0.042 0.048 0.042 0.045 97.5 97.5 ###
2004-Jul-02 Fri ### 0.048 ### ### 99.1 99.1 0.0
2004-Jul-01 Thu ### ### 0.029 ### 122,583 1,777 ### ### 0.0
2004-Jun-30 Wed 0.028 ### 0.028 ### ### ### 0.0
2004-Jun-29 Tue ### ### 0.028 0.028 ### ### ###
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri ### ### ### ### 89.6 89.6 0.0
2004-Jun-24 Thu 0.027 ### 0.026 ### 1,091,783 ### ### ### 0.0
2004-Jun-23 Wed 0.026 0.026 0.025 0.026 71.5 71.5 ###
2004-Jun-22 Tue 0.025 0.025 0.025 0.025 ### ### ###
2004-Jun-21 Mon 0.025 0.025 0.025 0.025 ### ### ###
2004-Jun-18 Fri 0.025 0.026 0.025 0.025 200,020 ### 71.7 71.7 ###
2004-Jun-17 Thu 0.026 0.026 0.025 0.025 ### ### ###
2004-Jun-16 Wed 0.026 0.026 0.026 0.026 0 ###
2004-Jun-15 Tue 0.026 0.026 0.026 0.026 ### ### ###
2004-Jun-11 Fri 0.026 0.026 0.026 0.026 0 ###
2004-Jun-10 Thu 0.026 0.026 0.026 0.026 100,350 ### ### ### ###
2004-Jun-09 Wed 0.026 0.026 0.026 0.026 0 ###
2004-Jun-08 Tue 0.026 0.026 0.026 0.026 74.8 74.8 ###
2004-Jun-07 Mon 0.028 0.028 0.026 0.026 2.7 2.7 ###
2004-Jun-04 Fri 0.028 0.028 0.028 0.028 0 ###
2004-Jun-03 Thu 0.026 0.028 0.026 0.028 ### ### ###
2004-Jun-02 Wed 0.027 0.027 0.026 0.026 ### ### ###
2004-Jun-01 Tue 0.026 0.026 0.026 0.026 0 ###
2004-May-31 Mon 0.027 0.027 0.026 0.026 190,759 5,055 ### ### ###
2004-May-28 Fri 0.027 0.027 0.027 0.027 0 ###
2004-May-27 Thu 0.027 0.027 0.027 0.027 64.3 64.3 ###
2004-May-26 Wed 0.029 0.029 0.029 0.029 0 0.0
2004-May-25 Tue 0.029 0.029 0.025 0.029 ### ### 0.0
2004-May-24 Mon 0.027 ### 0.027 ### 49,875 673 99.4 99.4 0.0
2004-May-21 Fri 0.027 0.027 0.027 0.027 0 ###
2004-May-20 Thu 0.029 0.029 0.027 0.027 75,125 ### 2.5 2.5 ###
2004-May-19 Wed ### ### ### ### 0 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon ### ### ### ### 0 0.0
2004-May-14 Fri ### ### ### ### 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 240,759 0 75.5 75.5 0.0
2004-May-12 Wed ### ### 0.029 0.029 ### ### 0.0
2004-May-11 Tue ### ### 0.028 ### ### ### 0.0
2004-May-10 Mon ### ### ### ### 422,686 0 ### ### 0.0
2004-May-07 Fri 0.027 0.027 0.027 0.027 0 ###
2004-May-06 Thu 0.027 0.027 0.027 0.027 0 ###
2004-May-05 Wed ### ### 0.027 0.027 0.3 0.3 ###
2004-May-04 Tue ### ### ### ### 195,244 0 4.9 4.9 0.0
2004-May-03 Mon 0.029 ### 0.029 ### ### ### 0.0
2004-Apr-29 Thu 0.027 0.027 0.027 0.027 79.6 79.6 ###
2004-Apr-28 Wed 0.028 0.028 0.026 0.026 4,948 ### 2.8 2.8 ###
2004-Apr-26 Mon 0.028 0.028 0.028 0.028 ### ### ###
2004-Apr-23 Fri 0.028 0.028 0.028 0.028 67.6 67.6 ###
2004-Apr-22 Thu 0.027 0.027 0.027 0.027 77.5 77.5 ###
2004-Apr-21 Wed 0.027 0.028 0.027 0.028 108,458 2,982 93.7 93.7 ###
2004-Apr-20 Tue 0.025 0.027 0.025 0.027 ### ### ###
2004-Apr-19 Mon 0.026 0.026 0.025 0.025 ### ### ###
2004-Apr-16 Fri 0.026 0.026 0.026 0.026 ### ### ###
2004-Apr-15 Thu 0.027 0.027 0.026 0.026 ### ### ###
2004-Apr-13 Tue 0.027 0.027 0.027 0.027 19,958 ### ### ### ###
2004-Apr-08 Thu 0.028 0.028 0.027 0.027 486,623 13,382 ### ### ###
2004-Apr-07 Wed 0.028 0.028 0.028 0.028 77.0 77.0 ###


1 2 3 Next >>
     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 2024-05-13 16:19:33 thru 2024-05-13 16:19:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000