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 10:02:06 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 7...

     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
2003-Oct-14 Tue 0.047 0.048 0.046 0.047 21,422,146 1,006,840 69.4 69.4 ###
2003-Oct-13 Mon 0.052 0.052 0.047 0.049 ### ### ###
2003-Oct-10 Fri 0.052 0.055 0.049 ### 43,486,356 ### 8.4 8.4 0.0
2003-Oct-09 Thu 0.048 0.051 0.047 0.049 ### ### ###
2003-Oct-08 Wed 0.041 0.049 ### 0.046 98.1 98.1 ###
2003-Oct-07 Tue ### 0.041 ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 3,814,375 0 11.8 11.8 0.0
2003-Oct-03 Fri ### ### ### ### 6,445,345 0 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 5,201,458 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### 7,414,828 0 7.1 7.1 0.0
2003-Sep-29 Mon ### 0.042 ### ### 18,034,056 ### 87.6 87.6 0.0
2003-Sep-26 Fri ### ### ### ### 4,438,954 0 16.1 16.1 0.0
2003-Sep-25 Thu ### ### ### ### 3,144,670 0 ### ### 0.0
2003-Sep-24 Wed 0.041 0.042 ### ### 14,953,826 ### 5.7 5.7 0.0
2003-Sep-23 Tue 0.042 0.042 ### ### 6.4 6.4 0.0
2003-Sep-22 Mon 0.042 0.042 ### 0.042 20,235,944 424,954 ### ### ###
2003-Sep-19 Fri 0.081 0.083 0.077 0.079 11,880,850 ### 13.4 13.4 0.0
2003-Sep-18 Thu 0.077 0.079 0.074 0.079 10,910,975 834,689 ### ### 0.0
2003-Sep-17 Wed 0.074 0.077 0.073 0.076 87.3 87.3 0.0
2003-Sep-16 Tue 0.075 0.075 0.072 0.072 2,349,770 ### 8.3 8.3 0.0
2003-Sep-15 Mon ### 0.078 ### 0.074 16,662,521 ### ### ### 0.0
2003-Sep-12 Fri ### 0.071 ### ### 3,927,029 ### 24.4 24.4 0.0
2003-Sep-11 Thu ### 0.071 ### 0.071 16,832,250 597,544 82.7 82.7 0.0
2003-Sep-10 Wed 0.072 0.072 ### ### ### ### 0.0
2003-Sep-09 Tue 0.071 0.073 0.071 0.073 3,007,180 ### ### ### 0.0
2003-Sep-08 Mon 0.073 0.073 0.071 0.072 22.9 22.9 0.0
2003-Sep-05 Fri 0.073 0.073 0.072 0.073 3,997,951 289,851 ### ### 0.0
2003-Sep-04 Thu 0.075 0.076 0.073 0.073 4,118,470 306,826 ### ### 0.0
2003-Sep-03 Wed 0.075 0.076 0.074 0.075 67.9 67.9 0.0
2003-Sep-02 Tue ### 0.081 0.072 0.076 ### ### 0.0
2003-Sep-01 Mon 0.071 0.077 ### 0.076 19,988,455 769,555 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 77.4 77.4 0.0
2003-Aug-28 Thu ### ### ### ### 2,045,459 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 22.8 22.8 0.0
2003-Aug-26 Tue ### ### ### ### ### ### 0.0
2003-Aug-25 Mon ### 0.072 ### ### 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 9.7 9.7 0.0
2003-Aug-21 Thu ### ### ### ### ### ### 0.0
2003-Aug-20 Wed ### ### ### ### 14,916,723 0 23.6 23.6 0.0
2003-Aug-19 Tue ### ### 0.055 ### 3.4 3.4 0.0
2003-Aug-18 Mon 0.073 0.073 ### ### 4,882,625 ### ### ### 0.0
2003-Aug-15 Fri 0.075 0.076 ### ### 5,546,280 210,758 ### ### 0.0
2003-Aug-14 Thu ### 0.075 ### 0.075 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 1,152,857 0 ### ### 0.0
2003-Aug-12 Tue ### 0.071 0.054 ### ### ### 0.0
2003-Aug-11 Mon ### 0.072 ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 390,550 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 624,459 0 6.8 6.8 0.0
2003-Aug-06 Wed ### 0.071 ### ### 475,857 ### ### ### 0.0
2003-Aug-05 Tue ### ### ### 0.072 1.7 1.7 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri 0.084 0.084 0.078 0.081 8.2 8.2 0.0
2003-Jul-31 Thu 0.079 0.083 0.079 0.081 1,223,250 99,083 ### ### 0.0
2003-Jul-30 Wed ### 0.085 0.077 0.079 1,141,581 ### 19.0 19.0 0.0
2003-Jul-29 Tue ### ### 0.079 0.084 ### ### ###
2003-Jul-28 Mon 0.088 ### 0.088 ### ### ### 0.0
2003-Jul-25 Fri 0.077 0.089 0.077 0.085 ### ### ###
2003-Jul-24 Thu 0.075 0.079 0.075 0.077 88.6 88.6 0.0
2003-Jul-23 Wed 0.071 0.075 0.071 0.075 94.3 94.3 0.0
2003-Jul-22 Tue 0.073 0.073 ### ### ### ### 0.0
2003-Jul-21 Mon 0.076 0.076 0.073 0.074 268,750 20,021 ### ### 0.0
2003-Jul-18 Fri 0.078 0.078 0.074 0.076 ### ### 0.0
2003-Jul-17 Thu 0.079 ### 0.078 0.078 ### ### 0.0
2003-Jul-16 Wed 0.084 0.084 0.079 0.079 3.0 3.0 0.0
2003-Jul-15 Tue ### 0.085 0.079 0.082 ### ### 0.0
2003-Jul-14 Mon 0.072 ### 0.072 ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 404,375 0 ### ### 0.0
2003-Jul-09 Wed ### ### ### ### 81.1 81.1 0.0
2003-Jul-08 Tue ### ### ### ### 19.0 19.0 0.0
2003-Jul-07 Mon ### ### ### ### 343,956 0 90.4 90.4 0.0
2003-Jul-04 Fri ### ### ### ### 3.6 3.6 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 665,084 0 ### ### 0.0
2003-Jul-01 Tue 0.071 0.074 0.071 0.072 80.4 80.4 0.0
2003-Jun-30 Mon ### 0.073 ### 0.073 899,921 32,847 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed 0.072 0.073 ### 0.072 ### ### 0.0
2003-Jun-24 Tue ### 0.075 ### 0.074 1,126,286 ### 97.4 97.4 0.0
2003-Jun-23 Mon ### ### ### ### ### ### 0.0
2003-Jun-20 Fri 0.073 0.077 ### 0.071 378,446 14,570 11.8 11.8 0.0
2003-Jun-19 Thu 0.076 0.076 0.071 0.072 387,050 28,448 ### ### 0.0
2003-Jun-18 Wed 0.072 0.078 ### 0.078 96.4 96.4 0.0
2003-Jun-17 Tue 0.072 0.073 0.071 0.072 73.2 73.2 0.0
2003-Jun-16 Mon 0.079 0.079 0.073 0.073 822,382 ### 2.9 2.9 0.0
2003-Jun-13 Fri 0.079 0.082 0.079 ### 78.2 78.2 0.0
2003-Jun-12 Thu 0.086 0.087 0.075 0.079 ### ### 0.0
2003-Jun-11 Wed ### ### 0.083 ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 77.8 77.8 0.0
2003-Jun-05 Thu ### ### ### ### 1,087,251 0 22.4 22.4 0.0
2003-Jun-04 Wed ### ### ### ### 1.3 1.3 0.0
2003-Jun-03 Tue ### ### ### ### 4,585,782 0 ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 714,379 0 94.4 94.4 0.0
2003-May-30 Fri ### ### ### ### 14.1 14.1 0.0
2003-May-29 Thu 0.087 ### 0.087 ### 1,217,673 ### 93.3 93.3 0.0
2003-May-28 Wed ### ### 0.087 0.087 4.1 4.1 ###
2003-May-27 Tue ### ### 0.089 ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 2.6 2.6 0.0
2003-May-23 Fri ### ### ### ### 94.7 94.7 0.0
2003-May-22 Thu 0.125 ### ### ### 6,760,976 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### 12,243,484 0 ### ### 0.0
2003-May-20 Tue 0.084 ### 0.084 ### 3,107,455 ### ### ### 0.0
2003-May-19 Mon 0.083 ### 0.083 0.085 88.7 88.7 ###
2003-May-16 Fri ### 0.089 ### 0.083 ### ### 0.0
2003-May-15 Thu ### ### ### ### 2,176,750 0 ### ### 0.0
2003-May-14 Wed ### ### ### ### 435,375 0 ### ### 0.0
2003-May-13 Tue 0.059 ### 0.059 ### 762,450 ### 92.8 92.8 0.0
2003-May-12 Mon 0.056 ### 0.054 0.058 92.5 92.5 0.0
2003-May-09 Fri ### ### ### ### 287,240 0 ### ### 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed 0.055 ### 0.055 0.059 ### ### 0.0
2003-May-06 Tue 0.056 0.056 0.055 0.056 ### ### ###
2003-May-05 Mon ### ### 0.055 0.056 ### ### ###
2003-May-02 Fri 0.059 0.059 0.053 0.059 ### ### 0.0
2003-May-01 Thu 0.053 ### 0.053 ### ### ### 0.0
2003-Apr-30 Wed 0.051 0.052 0.051 0.052 84.1 84.1 ###
2003-Apr-29 Tue 0.051 0.051 0.051 0.051 72.4 72.4 ###
2003-Apr-28 Mon 0.054 0.054 0.051 0.051 329,750 ### ### ### ###
2003-Apr-24 Thu 0.051 0.056 0.051 0.054 ### ### ###
2003-Apr-23 Wed 0.052 0.052 0.052 0.052 ### ### ###
2003-Apr-22 Tue 0.051 0.054 0.051 0.054 18,425 ### ### ### ###
2003-Apr-17 Thu 0.055 0.055 0.055 0.055 ### ### ###
2003-Apr-16 Wed 0.055 0.055 0.052 0.054 14.6 14.6 ###
2003-Apr-15 Tue 0.052 0.053 0.052 0.052 74.4 74.4 ###
2003-Apr-14 Mon 0.052 0.052 0.051 0.051 ### ### ###
2003-Apr-11 Fri ### ### ### ### 72.1 72.1 0.0
2003-Apr-10 Thu 0.053 0.053 ### 0.051 78,728 2,086 6.3 6.3 ###
2003-Apr-09 Wed 0.053 0.053 0.053 0.053 132,522 7,023 ### ### ###
2003-Apr-08 Tue 0.049 0.053 0.049 0.052 383,472 19,557 95.9 95.9 ###
2003-Apr-07 Mon 0.049 0.049 0.045 0.048 338,920 15,929 11.8 11.8 ###
2003-Apr-04 Fri ### 0.053 0.049 0.049 10.5 10.5 ###
2003-Apr-03 Thu 0.056 0.056 0.048 0.048 0.4 0.4 ###
2003-Apr-02 Wed 0.056 0.056 0.055 0.055 157,350 ### ### ### ###
2003-Apr-01 Tue 0.056 0.056 0.056 0.056 ### ### ###
2003-Mar-31 Mon 0.057 0.057 0.056 0.056 15.8 15.8 ###
2003-Mar-28 Fri 0.057 0.057 0.057 0.057 70.9 70.9 0.0
2003-Mar-27 Thu 0.057 0.057 0.057 0.057 142,750 ### 71.1 71.1 0.0
2003-Mar-26 Wed 0.057 0.057 0.057 0.057 ### ### 0.0
2003-Mar-25 Tue 0.058 0.058 0.057 0.057 13.8 13.8 0.0
2003-Mar-24 Mon ### ### ### ### 79.4 79.4 0.0
2003-Mar-21 Fri 0.057 ### 0.056 ### 430,846 ### 97.3 97.3 0.0
2003-Mar-20 Thu 0.057 0.057 0.057 0.057 ### ### 0.0
2003-Mar-19 Wed 0.057 0.059 0.057 0.059 ### ### 0.0
2003-Mar-18 Tue ### ### 0.057 0.057 4.5 4.5 0.0
2003-Mar-17 Mon ### ### ### ### 481,656 0 77.8 77.8 0.0
2003-Mar-14 Fri ### ### ### ### 286,344 0 69.1 69.1 0.0
2003-Mar-13 Thu 0.058 ### 0.058 ### 90.9 90.9 0.0
2003-Mar-12 Wed 0.057 ### 0.057 0.057 ### ### 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 10:02:06 thru 2024-05-15 10:02:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000