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 Wed 24-May-15 09:38:42 AM 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

(PWT) POWERTEL LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for PWT    Limits Next Section


Company Details for (PWT) POWERTEL LIMITED

Listing Code PWT
Listing Name POWERTEL LIMITED
GICS Sector Telecommunication Services
ISIN Name POWERTEL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PWT5


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for PWT .. Tuesday 1st May 2007

PWT 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 ### 50 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (PWT) POWERTEL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1999-Sep-02 Thu 1.81 1.82 1.8 1.8 251,650 455,486 ### ### 0.1
1999-Sep-01 Wed 1.78 1.82 1.76 1.8 72.7 72.7 0.1
1999-Aug-31 Tue ### 1.84 1.73 1.84 689,540 1,230,828 ### ### ###
1999-Aug-30 Mon 1.82 1.83 1.81 1.81 509,251 ### ### ### ###
1999-Aug-27 Fri 1.85 1.85 1.82 1.83 ### ### ###
1999-Aug-26 Thu 1.859 1.88 1.84 1.85 ### ### 0.1
1999-Aug-25 Wed 1.89 1.89 1.85 1.85 15.4 15.4 0.1
1999-Aug-24 Tue 1.89 ### 1.89 1.89 396,658 374,841 ### ### ###
1999-Aug-23 Mon 1.87 ### 1.87 1.886 72.0 72.0 0.1
1999-Aug-20 Fri 1.85 1.89 1.85 1.86 ### ### 0.1
1999-Aug-19 Thu 1.87 1.87 1.85 1.85 ### ### 0.1
1999-Aug-18 Wed 1.87 1.87 1.85 1.87 67.2 67.2 ###
1999-Aug-17 Tue 1.843 1.89 1.82 1.89 93.9 93.9 ###
1999-Aug-16 Mon 1.86 1.86 1.81 1.82 14.3 14.3 ###
1999-Aug-13 Fri 1.85 ### 1.82 1.85 70.1 70.1 0.1
1999-Aug-12 Thu 1.84 1.85 1.81 1.85 173,886 ### 71.5 71.5 0.1
1999-Aug-11 Wed 1.845 1.85 1.8 1.85 280,420 ### ### ### 0.1
1999-Aug-10 Tue 1.923 1.923 1.85 1.883 ### ### 0.1
1999-Aug-09 Mon ### ### 1.85 ### 35.4 35.4 0.0
1999-Aug-06 Fri ### ### ### ### 21.8 21.8 0.0
1999-Aug-05 Thu ### ### ### ### 475,854 0 12.7 12.7 0.0
1999-Aug-04 Wed ### ### ### ### 606,285 0 ### ### 0.0
1999-Aug-03 Tue 2 ### 2 ### 475,957 475,957 ### ### 0.0
1999-Aug-02 Mon ### ### 2 2 30.4 30.4 0.1
1999-Jul-30 Fri ### ### ### ### 1,383,645 0 ### ### 0.0
1999-Jul-29 Thu ### ### 1.88 ### 85.9 85.9 0.0
1999-Jul-28 Wed 1.89 ### 1.85 ### 56,420 52,188 75.2 75.2 0.0
1999-Jul-27 Tue ### ### ### ### 417,520 0 ### ### 0.0
1999-Jul-26 Mon 1.85 ### 1.82 ### 112,583 102,450 ### ### 0.0
1999-Jul-23 Fri 1.83 1.85 1.81 1.85 ### ### 0.1
1999-Jul-22 Thu 1.882 1.882 1.82 1.86 22.9 22.9 0.1
1999-Jul-21 Wed 1.85 1.87 1.85 1.85 135,679 ### 72.3 72.3 0.1
1999-Jul-20 Tue ### ### 1.85 1.85 16.7 16.7 0.1
1999-Jul-19 Mon ### ### 1.87 1.87 ### ### ###
1999-Jul-16 Fri ### ### 1.89 1.89 108,473 ### ### ### ###
1999-Jul-15 Thu ### ### 1.89 ### 172,071 ### 81.3 81.3 0.0
1999-Jul-14 Wed ### ### ### ### 115,980 0 74.8 74.8 0.0
1999-Jul-13 Tue ### ### ### ### ### ### 0.0
1999-Jul-12 Mon ### ### ### ### 283,850 0 ### ### 0.0
1999-Jul-09 Fri ### ### ### ### 73.2 73.2 0.0
1999-Jul-08 Thu ### ### 1.89 ### 273,680 258,627 30.0 30.0 0.0
1999-Jul-07 Wed 1.88 ### 1.88 1.88 156,972 147,553 73.0 73.0 0.1
1999-Jul-06 Tue ### ### ### ### 264,225 0 ### ### 0.0
1999-Jul-05 Mon 1.85 ### 1.85 ### ### ### 0.0
1999-Jul-02 Fri 1.84 1.85 1.81 1.85 162,450 297,283 71.8 71.8 0.1
1999-Jul-01 Thu ### 1.85 ### 1.85 135,270 125,124 ### ### 0.1
1999-Jun-30 Wed 1.84 1.85 1.81 1.81 ### ### ###
1999-Jun-29 Tue 1.85 1.85 1.81 1.84 32.9 32.9 ###
1999-Jun-28 Mon ### ### ### ### 86,385 0 26.2 26.2 0.0
1999-Jun-25 Fri ### ### 1.85 ### 72.7 72.7 0.0
1999-Jun-24 Thu 1.84 1.86 1.79 1.85 76.1 76.1 0.1
1999-Jun-23 Wed ### ### 1.85 1.87 118,425 109,543 ### ### ###
1999-Jun-22 Tue 1.89 ### 1.84 ### ### ### 0.0
1999-Jun-21 Mon ### ### 1.85 1.89 117,058 108,278 32.8 32.8 ###
1999-Jun-18 Fri ### ### ### ### 128,721 0 ### ### 0.0
1999-Jun-17 Thu 1.942 ### ### ### 287,250 0 ### ### 0.0
1999-Jun-16 Wed 2 2 ### ### 541,952 541,952 ### ### 0.0
1999-Jun-15 Tue ### 2 ### ### 640,179 640,179 ### ### 0.0
1999-Jun-11 Fri 1.86 ### 1.86 ### 1,174,170 1,091,978 94.6 94.6 0.0
1999-Jun-10 Thu 1.85 1.89 1.85 1.86 294,143 550,047 ### ### 0.1
1999-Jun-09 Wed 1.84 1.85 1.82 1.83 25.1 25.1 ###
1999-Jun-08 Tue 1.82 1.85 1.82 1.85 354,229 ### 84.9 84.9 0.1
1999-Jun-07 Mon 1.79 1.83 1.79 1.82 307,744 ### 88.0 88.0 ###
1999-Jun-04 Fri 1.79 1.8 1.75 1.8 73.6 73.6 0.1
1999-Jun-03 Thu ### 1.81 ### 1.78 425,285 384,882 96.6 96.6 0.1
1999-Jun-02 Wed ### ### ### ### 38.9 38.9 0.0
1999-Jun-01 Tue 1.71 1.71 ### 1.71 ### ### 0.1
1999-May-31 Mon 1.74 1.75 1.72 1.73 171,650 ### ### ### ###
1999-May-28 Fri 1.74 1.74 1.71 1.74 70.2 70.2 0.1
1999-May-27 Thu 1.8 1.82 1.77 1.77 26.8 26.8 ###
1999-May-26 Wed 1.742 1.76 1.7 1.76 382,980 662,555 75.5 75.5 0.1
1999-May-25 Tue 1.781 1.781 1.75 1.75 224,178 395,786 ### ### 0.1
1999-May-24 Mon 1.84 1.86 1.8 1.81 211,148 ### 21.3 21.3 ###
1999-May-21 Fri 1.82 1.84 1.82 1.84 139,682 ### ### ### ###
1999-May-20 Thu 1.85 1.86 1.8 1.81 ### ### ###
1999-May-19 Wed 1.86 1.86 1.84 1.86 ### ### 0.1
1999-May-18 Tue ### 1.87 ### 1.84 629,855 ### 87.0 87.0 ###
1999-May-17 Mon 1.8 1.81 1.75 1.75 309,383 ### 12.3 12.3 0.1
1999-May-14 Fri 1.84 1.87 1.84 1.87 367,051 680,879 ### ### ###
1999-May-13 Thu 1.85 1.86 1.82 1.83 680,170 ### 23.5 23.5 ###
1999-May-12 Wed 1.86 1.86 1.8 1.84 21.4 21.4 ###
1999-May-11 Tue 1.85 1.87 1.84 1.84 ### ### ###
1999-May-10 Mon 1.85 1.88 1.83 1.85 74.9 74.9 0.1
1999-May-07 Fri 1.86 1.86 1.8 1.82 903,525 1,653,450 ### ### ###
1999-May-06 Thu 1.88 1.88 1.83 1.86 25.9 25.9 0.1
1999-May-05 Wed ### ### 1.82 1.85 9.2 9.2 0.1
1999-May-04 Tue ### 2 ### ### ### ### 0.0
1999-May-03 Mon ### ### 1.88 ### ### ### 0.0
1999-Apr-30 Fri ### ### ### ### 18.7 18.7 0.0
1999-Apr-29 Thu 2 ### ### ### 1,039,085 0 14.1 14.1 0.0
1999-Apr-28 Wed 2.027 ### ### ### 1,998,579 0 40.3 40.3 0.0
1999-Apr-27 Tue ### ### ### ### 2,667,051 0 95.3 95.3 0.0
1999-Apr-26 Mon 1.8 1.89 1.8 1.88 375,471 692,743 ### ### 0.1
1999-Apr-23 Fri 1.8 1.82 1.79 1.79 30.8 30.8 0.1
1999-Apr-22 Thu 1.77 1.84 1.77 1.81 84.9 84.9 ###
1999-Apr-21 Wed 1.825 1.825 1.75 1.79 ### ### 0.1
1999-Apr-20 Tue ### ### 1.81 1.85 ### ### 0.1
1999-Apr-19 Mon 1.85 ### 1.85 ### 8,605,329 7,959,929 ### ### 0.0
1999-Apr-16 Fri 1.742 1.76 1.7 1.76 1,560,973 2,700,483 ### ### 0.1
1999-Apr-15 Thu ### 1.77 ### 1.76 94.3 94.3 0.1
1999-Apr-14 Wed 1.45 ### 1.43 ### 3,339,540 2,387,771 98.1 98.1 0.0
1999-Apr-13 Tue ### 1.45 ### 1.42 ### ### ###
1999-Apr-12 Mon ### ### ### ### 618,227 0 17.1 17.1 0.0
1999-Apr-09 Fri ### ### ### ### ### ### 0.0
1999-Apr-08 Thu 1.42 1.42 ### ### 724,477 514,378 14.4 14.4 0.0
1999-Apr-07 Wed 1.47 1.47 1.4 1.43 9.3 9.3 0.1
1999-Apr-06 Tue 1.45 1.5 1.44 1.46 ### ### 0.1
1999-Apr-01 Thu 1.45 1.45 1.4 1.45 71.9 71.9 ###
1999-Mar-31 Wed 1.48 1.49 1.41 1.45 359,821 521,740 17.1 17.1 ###
1999-Mar-30 Tue ### ### 1.49 1.49 729,483 ### ### ### ###
1999-Mar-29 Mon ### ### ### 1.59 ### ### ###
1999-Mar-26 Fri 1.276 ### 1.27 1.29 78.3 78.3 0.1
1999-Mar-25 Thu 1.356 ### 1.25 1.25 614,574 ### ### ### ###
1999-Mar-24 Wed ### ### ### ### 86.7 86.7 0.0
1999-Mar-23 Tue 1.52 1.53 ### ### ### ### 0.0
1999-Mar-22 Mon 1.521 1.53 1.51 1.53 264,987 402,780 75.3 75.3 ###
1999-Mar-19 Fri 1.57 1.58 1.51 1.53 9.8 9.8 ###
1999-Mar-18 Thu 1.55 1.59 1.55 1.57 762,677 ### ### ### 0.1
1999-Mar-17 Wed 1.55 ### 1.53 1.55 449,378 343,774 ### ### ###
1999-Mar-16 Tue ### ### 1.54 1.55 749,620 ### 7.4 7.4 ###
1999-Mar-15 Mon ### ### ### ### 23.7 23.7 0.0
1999-Mar-12 Fri 1.7 1.7 ### ### 248,975 211,628 ### ### 0.0
1999-Mar-11 Thu 1.7 1.7 ### 1.7 ### ### ###
1999-Mar-10 Wed 1.7 1.74 1.7 1.74 376,745 ### 90.4 90.4 0.1
1999-Mar-09 Tue 1.671 1.7 ### ### 465,151 395,378 82.8 82.8 0.0
1999-Mar-08 Mon 1.73 1.73 ### ### 696,144 ### ### ### 0.0
1999-Mar-05 Fri 1.76 1.76 ### ### 552,243 485,973 4.4 4.4 0.0
1999-Mar-04 Thu ### 1.77 ### 1.76 1,827,149 1,617,026 ### ### 0.1
1999-Mar-03 Wed ### ### ### ### 91.0 91.0 0.0
1999-Mar-02 Tue 1.55 ### 1.55 ### 331,984 257,287 ### ### 0.0
1999-Mar-01 Mon ### ### 1.53 1.55 ### ### ###
1999-Feb-26 Fri ### ### 1.5 ### ### ### 0.0
1999-Feb-25 Thu 1.75 1.78 1.658 1.658 578,478 ### 6.4 6.4 0.1
1999-Feb-24 Wed 1.75 1.78 1.73 1.75 72.3 72.3 0.1
1999-Feb-23 Tue 1.71 1.77 ### 1.76 1,052,442 ### 90.7 90.7 0.1
1999-Feb-22 Mon 1.78 1.8 ### ### 1,229,374 ### ### ### 0.0
1999-Feb-19 Fri 1.74 ### 1.73 1.8 2,832,540 2,450,147 86.9 86.9 0.1
1999-Feb-18 Thu 1.5 1.73 1.47 1.73 1,753,977 ### 99.3 99.3 ###
1999-Feb-17 Wed ### 1.55 ### 1.45 ### ### ###
1999-Feb-16 Tue ### ### ### ### 27.1 27.1 0.0
1999-Feb-15 Mon ### ### ### ### ### ### 0.0
1999-Feb-12 Fri ### ### ### ### 807,388 0 24.4 24.4 0.0
1999-Feb-11 Thu 1.42 1.43 ### ### 7.3 7.3 0.0
1999-Feb-10 Wed 1.29 1.45 1.28 1.4 893,850 ### ### ### ###
1999-Feb-09 Tue ### ### 1.25 ### 1,023,428 639,642 ### ### 0.0
1999-Feb-08 Mon 1.4 1.4 ### ### 939,144 ### ### ### 0.0
1999-Feb-05 Fri ### 1.45 ### ### 2,532,355 1,835,957 ### ### 0.0
1999-Feb-04 Thu 1.2 ### 1.2 ### 1,791,382 1,074,829 ### ### 0.0
1999-Feb-03 Wed ### 1.24 ### 1.2 1,437,020 890,952 75.2 75.2 0.1
1999-Feb-02 Tue 1.142 1.2 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2024-05-15 09:38:42 thru 2024-05-15 09:38:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000