|
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 Thu 24-Mar-28 08:32:31 PM AEDT |
Hello... guest [Login] [Register]
|
|
|
|
|
(VTR) VIATAR CTC SOLUTIONS INC Daily Prices...
|
TOC    Company Info for VTR    Limits |
Company Details for (VTR) VIATAR CTC SOLUTIONS INC
Listing Code
| VTR
|
Listing Name
| VIATAR CTC SOLUTIONS INC
|
GICS Sector
| Class Pend
|
ISIN Name
| VILLAGE LIFE TRUST
|
ISIN Security
| UNITS FULLY PAID
|
ISIN Code
| AU000000VTR3 |
Maximum Price date available .. Thursday 28th March 2024 Latest price with VOLUME for VTR .. Friday 1st July 2005
VTR is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.74
| 452
| 0.8 |
MAX
| ###
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for VTR    Bottom |
End of day Prices (full format), 150 Days for (VTR) VIATAR CTC SOLUTIONS INC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.036699999999999997 |
2005-Sep-16 Fri
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2005-Sep-15 Thu
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2005-Sep-14 Wed
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2005-Sep-13 Tue
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2005-Sep-12 Mon
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2005-Jul-01 Fri
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| 61.2
| 61.2
| 0.1 |
2005-Jun-30 Thu
| 0.82
| 0.82
| ###
| 0.81
| 249,681
| ###
| 23.0
| 23.0
| 0.1 |
2005-Jun-29 Wed
| ###
| 0.82
| ###
| 0.82
| 140,685
| 57,680
| ###
| ###
| 0.1 |
2005-Jun-28 Tue
| 0.81
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Jun-27 Mon
| 0.82
| 0.82
| 0.8
| 0.81
| 209,920
| ###
| ###
| ###
| 0.1 |
2005-Jun-24 Fri
| 0.84
| 0.84
| 0.82
| 0.82
|
|
| 15.6
| 15.6
| 0.1 |
2005-Jun-23 Thu
| ###
| 0.88
| 0.83
| 0.87
|
|
| ###
| ###
| 0.1 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| ###
| 0.82
| ###
| ###
| 152,556
| 62,547
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 0.79
| ###
| 0.785
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2005-Jun-17 Fri
| ###
| 0.81
| 0.79
| 0.81
|
|
| 66.2
| 66.2
| 0.1 |
2005-Jun-16 Thu
| 0.8
| 0.8
| 0.79
| 0.79
| 107,321
| 85,320
| 23.7
| 23.7
| ### |
2005-Jun-15 Wed
| ###
| ###
| 0.8
| 0.8
| 32,679
| 13,071
| 25.9
| 25.9
| 0.1 |
2005-Jun-14 Tue
| 0.81
| 0.81
| 0.8
| 0.81
|
|
| 71.0
| 71.0
| 0.1 |
2005-Jun-10 Fri
| ###
| 0.84
| 0.81
| 0.81
| 179,788
| 148,325
| 26.8
| 26.8
| 0.1 |
2005-Jun-09 Thu
| 0.82
| 0.82
| ###
| ###
| 58,050
| ###
| 30.4
| 30.4
| 0.0 |
2005-Jun-08 Wed
| 0.8
| 0.845
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2005-Jun-07 Tue
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| 71.5
| 71.5
| 0.1 |
2005-Jun-06 Mon
| ###
| 0.81
| 0.79
| 0.81
| 131,541
| ###
| ###
| ###
| 0.1 |
2005-Jun-03 Fri
| ###
| 0.8
| 0.76
| 0.8
| 2,864,971
| 2,234,677
| ###
| ###
| 0.1 |
2005-Jun-02 Thu
| 0.75
| 0.79
| 0.75
| 0.755
| 3,445,255
| 2,652,846
| ###
| ###
| ### |
2005-Jun-01 Wed
| ###
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-May-31 Tue
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-May-30 Mon
| 0.78
| 0.78
| 0.75
| 0.76
|
|
| 14.7
| 14.7
| 0.1 |
2005-May-27 Fri
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| 0.8
| 0.8
| 0.74
| 0.75
| 80,689
| ###
| 3.0
| 3.0
| ### |
2005-May-25 Wed
| 0.78
| 0.82
| 0.78
| 0.8
| 154,428
| 123,542
| 86.1
| 86.1
| 0.1 |
2005-May-24 Tue
| 0.885
| 0.885
| 0.78
| 0.78
| 205,971
| 171,470
| 0.8
| 0.8
| 0.1 |
2005-May-23 Mon
| 0.84
| 0.88
| 0.84
| 0.88
|
|
| 94.6
| 94.6
| 0.1 |
2005-May-20 Fri
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2005-May-19 Thu
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2005-May-18 Wed
| 0.85
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2005-May-17 Tue
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| 13.7
| 13.7
| ### |
2005-May-16 Mon
| 0.87
| ###
| 0.87
| 0.88
| 53,042
| 23,073
| ###
| ###
| 0.1 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 108,125
| 0
| 83.3
| 83.3
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 158,980
| 0
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-May-05 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2005-May-04 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| 1
| 1
| 1
| 1
|
|
| 76.1
| 76.1
| ### |
2005-Apr-29 Fri
| 1
| ###
| 1
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2005-Apr-28 Thu
| 1
| 1
| 1
| 1
|
|
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2005-Apr-26 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| 1
| ###
| 1
| 1
|
|
| 71.3
| 71.3
| ### |
2005-Apr-21 Thu
| 0.975
| 1
| 0.975
| 1
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| 1
| 1
| ###
| ###
| 81,350
| 40,675
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| 1
| 1
|
|
| 18.2
| 18.2
| ### |
2005-Apr-18 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
| 39,850
| 0
| 80.1
| 80.1
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 71,525
| 0
| 82.6
| 82.6
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 50,875
| 0
| 87.1
| 87.1
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
| 476
| 0
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| ###
| 57,952
| 0
| 27.3
| 27.3
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 77,480
| 0
| 73.0
| 73.0
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 93,480
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 46,450
| 0
| 90.1
| 90.1
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
| 1,689
| 0
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 279,452
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 57,040
| 0
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 104,050
| 0
| 65.8
| 65.8
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 74,380
| 0
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 23,825
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 28,170
| 0
| 76.0
| 76.0
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 7,079
| 0
| 90.6
| 90.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 21,540
| 0
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 14,370
| 0
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 3,050
| 0
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
| 55,576
| 0
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 452
| 0
| 71.4
| 71.4
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|
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 2024-03-28 20:32:31 thru 2024-03-28 20:32:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|