Various chartings for (APA) APA GROUP:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 5,523
| 0.0 |
MAX
| 12.25
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for APA
|
Weekly    Format Enhanced Daily Prices for APA    Basic |
End of day Prices (Enhanced format), last 120 Days for (APA) APA GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2024-May-14 Tue
| 8.82
| 8.88
| 8.775
| 8.81
| ###
| 25,085,142
| ###
| ###
| ### |
2024-May-13 Mon
| 8.77
| 8.85
| 8.77
| 8.84
| 2,263,929
| ###
| ###
| ###
| 9.7 |
2024-May-10 Fri
| 8.71
| 8.8
| ###
| 8.78
| 3,451,681
| ###
| ###
| 72.1
| 9.6 |
2024-May-09 Thu
| 8.58
| 8.7
| 8.58
| ###
| 2,674,171
| ###
| 1.3
| ###
| ### |
2024-May-08 Wed
| 8.56
| ###
| 8.55
| 8.58
| ###
| ###
| ###
| ###
| 9.4 |
2024-May-07 Tue
| 8.5
| 8.57
| 8.48
| 8.55
| ###
| 17,085,250
| 0.6
| ###
| 9.4 |
2024-May-06 Mon
| 8.41
| 8.53
| 8.41
| 8.49
| 1,844,227
| ###
| 1.0
| ###
| ### |
2024-May-03 Fri
| 8.29
| 8.42
| 8.25
| ###
| 2,279,585
| 19,000,340
| 1.1
| 76.9
| 9.2 |
2024-May-02 Thu
| 8.24
| 8.285
| ###
| 8.27
| 1,853,585
| 15,292,076
| ###
| 72.2
| 9.1 |
2024-May-01 Wed
| 8.25
| ###
| 8.23
| 8.26
| 1,429,686
| 11,816,354
| 0.1
| ###
| ### |
2024-Apr-30 Tue
| ###
| ###
| 8.28
| ###
| 3,245,075
| 27,031,474
| ###
| 29.0
| 9.1 |
2024-Apr-29 Mon
| ###
| 8.375
| ###
| ###
| 1,774,182
| 14,792,242
| 0.2
| 64.7
| 9.2 |
2024-Apr-26 Fri
| ###
| 8.41
| 8.28
| ###
| 2,960,252
| ###
| -0.4
| 37.4
| 9.1 |
2024-Apr-24 Wed
| 8.51
| ###
| 8.43
| 8.46
| ###
| 16,880,242
| -0.6
| 34.2
| ### |
2024-Apr-23 Tue
| 8.45
| 8.53
| 8.41
| 8.52
| ###
| ###
| 0.8
| ###
| 9.4 |
2024-Apr-22 Mon
| ###
| 8.47
| ###
| 8.47
| ###
| ###
| 1.0
| ###
| 9.3 |
2024-Apr-19 Fri
| ###
| ###
| 8.24
| ###
| ###
| ###
| 0.5
| ###
| 9.2 |
2024-Apr-18 Thu
| 8.26
| 8.41
| 8.25
| ###
| 2,612,458
| 21,761,775
| ###
| 77.8
| 9.2 |
2024-Apr-17 Wed
| 8.21
| ###
| ###
| ###
| ###
| 18,279,979
| 1.3
| ###
| 9.1 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -1.3
| ###
| 9.0 |
2024-Apr-15 Mon
| ###
| ###
| 8.29
| ###
| 1,604,073
| 13,345,887
| ###
| ###
| 9.2 |
2024-Apr-12 Fri
| ###
| 8.43
| 8.27
| ###
| 1,721,553
| ###
| ###
| ###
| ### |
2024-Apr-11 Thu
| 8.47
| 8.49
| 8.345
| ###
| ###
| 21,348,455
| -0.9
| 23.9
| ### |
2024-Apr-10 Wed
| 8.59
| ###
| 8.57
| 8.59
| ###
| ###
| ###
| 64.7
| ### |
2024-Apr-09 Tue
| 8.51
| 8.56
| ###
| 8.54
| ###
| 14,173,881
| 0.4
| ###
| 9.4 |
2024-Apr-08 Mon
| 8.56
| 8.58
| 8.44
| 8.48
| ###
| 16,314,674
| ###
| ###
| 9.3 |
2024-Apr-05 Fri
| 8.41
| 8.54
| 8.4
| 8.53
| ###
| 17,965,657
| 1.4
| 79.8
| ### |
2024-Apr-04 Thu
| 8.45
| ###
| 8.4
| 8.48
| ###
| ###
| 0.4
| ###
| 9.3 |
2024-Apr-03 Wed
| 8.4
| 8.48
| ###
| ###
| 2,025,342
| 17,053,379
| -0.5
| 40.7
| ### |
2024-Apr-02 Tue
| ###
| 8.48
| ###
| 8.4
| ###
| ###
| ###
| ###
| ### |
2024-Mar-28 Thu
| 8.4
| 8.445
| ###
| 8.41
| ###
| 29,559,551
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| 8.29
| 8.29
| ###
| ###
| ###
| 26.1
| ### |
2024-Mar-26 Tue
| ###
| 8.4
| ###
| ###
| 3,356,352
| ###
| ###
| 32.0
| 9.2 |
2024-Mar-25 Mon
| 8.25
| ###
| ###
| 8.27
| 2,222,225
| 18,350,022
| 0.2
| 70.5
| 9.1 |
2024-Mar-22 Fri
| 8.28
| 8.28
| ###
| 8.23
| 2,792,121
| ###
| ###
| ###
| 9.0 |
2024-Mar-21 Thu
| ###
| ###
| 8.26
| 8.29
| 3,154,289
| 26,243,684
| -1.1
| ###
| ### |
2024-Mar-20 Wed
| ###
| ###
| 8.25
| ###
| 2,761,177
| 22,890,157
| ###
| 71.9
| ### |
2024-Mar-19 Tue
| 8.25
| ###
| 8.25
| 8.29
| 2,090,829
| 17,353,880
| 0.5
| 71.9
| ### |
2024-Mar-18 Mon
| 8.2
| ###
| ###
| 8.26
| ###
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| 8.29
| ###
| 8.21
| ###
| ###
| 1.4
| ###
| 9.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| ###
| 27,197,848
| 0.4
| 72.5
| 8.9 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 8.9 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| ###
| 11,016,554
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 1,532,672
| ###
| ###
| 37.5
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| ###
| 24,785,076
| 0.6
| 71.9
| ### |
2024-Mar-07 Thu
| 8
| ###
| ###
| ###
| ###
| ###
| 0.3
| 66.9
| ### |
2024-Mar-06 Wed
| 7.79
| ###
| 7.79
| ###
| ###
| ###
| 1.9
| ###
| 8.7 |
2024-Mar-05 Tue
| 7.82
| 7.88
| 7.78
| 7.82
| 2,566,585
| ###
| ###
| 71.2
| ### |
2024-Mar-04 Mon
| ###
| ###
| ###
| 7.88
| 2,242,472
| ###
| -0.3
| 36.6
| ### |
2024-Mar-01 Fri
| 7.86
| ###
| 7.82
| 7.88
| 2,805,642
| 22,052,346
| 0.3
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| 7.81
| 7.85
| ###
| ###
| ###
| 22.2
| ### |
2024-Feb-28 Wed
| 7.89
| ###
| 7.87
| ###
| 2,534,174
| 20,121,341
| 0.9
| ###
| 8.7 |
2024-Feb-27 Tue
| ###
| ###
| 7.86
| 7.89
| ###
| 59,009,989
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 3,242,228
| 26,132,357
| ###
| 20.2
| 8.8 |
2024-Feb-23 Fri
| 8.24
| 8.29
| ###
| ###
| 2,120,271
| 17,418,026
| -0.7
| 34.8
| 9.0 |
2024-Feb-22 Thu
| ###
| 8.28
| ###
| 8.26
| ###
| 26,614,754
| 1.7
| 81.1
| ### |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 4,231,083
| 33,700,576
| ###
| 68.9
| 8.8 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,619,776
| ###
| -0.2
| 37.1
| 8.8 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 2,192,557
| ###
| -0.9
| 27.7
| ### |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 2,922,257
| 23,597,225
| 0.1
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 3,255,782
| ###
| ###
| 64.9
| ### |
2024-Feb-13 Tue
| 8.25
| ###
| ###
| ###
| 1,799,488
| 14,814,284
| -0.7
| 30.7
| 9.0 |
2024-Feb-12 Mon
| 8.24
| ###
| 8.23
| 8.23
| 936,780
| 7,747,170
| -0.1
| ###
| 9.0 |
2024-Feb-09 Fri
| ###
| ###
| 8.22
| 8.24
| ###
| 22,073,883
| ###
| ###
| 9.1 |
2024-Feb-08 Thu
| ###
| 8.425
| ###
| ###
| ###
| 15,649,574
| 0.1
| 67.6
| 9.2 |
2024-Feb-07 Wed
| 8.29
| ###
| 8.29
| ###
| 1,985,423
| 16,558,427
| ###
| 70.6
| 9.2 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| ###
| 15,342,356
| ###
| 67.5
| ### |
2024-Feb-05 Mon
| 8.41
| 8.44
| ###
| ###
| 2,341,949
| ###
| ###
| ###
| 9.2 |
2024-Feb-02 Fri
| 8.43
| 8.52
| 8.4
| 8.43
| ###
| 19,474,987
| ###
| 61.9
| ### |
2024-Feb-01 Thu
| 8.51
| 8.51
| ###
| 8.42
| 2,129,555
| 17,930,853
| -1.1
| ###
| 9.3 |
2024-Jan-31 Wed
| ###
| ###
| ###
| 8.49
| ###
| ###
| ###
| 74.9
| ### |
2024-Jan-30 Tue
| ###
| ###
| 8.25
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-29 Mon
| 8.2
| 8.345
| ###
| 8.28
| ###
| ###
| 1.0
| 79.0
| 9.1 |
2024-Jan-25 Thu
| 8.25
| 8.26
| ###
| 8.2
| 2,360,958
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| 8.25
| 8.27
| ###
| 8.22
| ###
| 10,660,526
| ###
| 30.7
| ### |
2024-Jan-23 Tue
| ###
| ###
| ###
| 8.22
| 3,348,570
| 27,525,245
| 0.9
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 2,463,271
| 19,977,127
| ###
| ###
| 8.9 |
2024-Jan-19 Fri
| ###
| 8.2
| ###
| ###
| 2,786,880
| ###
| ###
| 34.1
| ### |
2024-Jan-18 Thu
| 8.21
| 8.28
| ###
| ###
| 1,993,621
| 16,337,724
| ###
| 29.6
| 8.9 |
2024-Jan-17 Wed
| 8.23
| 8.41
| 8.23
| ###
| ###
| 22,430,670
| 1.0
| 81.5
| ### |
2024-Jan-16 Tue
| ###
| ###
| ###
| 8.23
| ###
| ###
| -0.8
| ###
| 9.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| ###
| 6,732,020
| ###
| ###
| 9.2 |
2024-Jan-12 Fri
| 8.49
| 8.5
| ###
| ###
| 1,465,425
| 12,324,224
| ###
| 21.1
| 9.2 |
2024-Jan-11 Thu
| 8.57
| 8.58
| 8.48
| 8.54
| 2,531,771
| ###
| -0.4
| 32.1
| 9.4 |
2024-Jan-10 Wed
| ###
| ###
| 8.52
| 8.55
| ###
| 12,135,651
| -1.0
| ###
| 9.4 |
2024-Jan-09 Tue
| ###
| ###
| 8.57
| ###
| ###
| ###
| ###
| 71.3
| ### |
2024-Jan-08 Mon
| 8.58
| ###
| 8.52
| 8.58
| 1,328,227
| ###
| ###
| 77.3
| 9.4 |
2024-Jan-05 Fri
| 8.51
| ###
| 8.48
| 8.57
| ###
| ###
| ###
| ###
| 9.4 |
2024-Jan-04 Thu
| 8.48
| 8.54
| 8.4
| 8.53
| 1,890,726
| 16,014,449
| ###
| ###
| ### |
2024-Jan-03 Wed
| 8.51
| 8.52
| 8.44
| 8.46
| ###
| 10,986,628
| -0.6
| 37.2
| ### |
2024-Jan-02 Tue
| 8.55
| ###
| 8.52
| 8.52
| 734,741
| ###
| -0.4
| 30.8
| 9.4 |
2023-Dec-29 Fri
| 8.52
| 8.58
| 8.46
| 8.54
| 1,806,826
| 15,394,157
| ###
| ###
| 9.4 |
2023-Dec-28 Thu
| 8.47
| 8.53
| 8.45
| 8.52
| ###
| ###
| ###
| ###
| 9.4 |
2023-Dec-27 Wed
| 8.71
| 8.8
| 8.7
| 8.73
| 1,714,485
| 15,001,743
| ###
| ###
| ### |
2023-Dec-22 Fri
| 8.74
| 8.76
| ###
| ###
| 1,812,956
| ###
| -0.7
| 28.6
| 9.5 |
2023-Dec-21 Thu
| 8.73
| 8.74
| ###
| 8.71
| 3,117,643
| 27,076,729
| -0.2
| 35.0
| ### |
2023-Dec-20 Wed
| 8.78
| 8.78
| ###
| ###
| 2,765,053
| ###
| -1.0
| 23.7
| ### |
2023-Dec-19 Tue
| ###
| 8.75
| 8.585
| 8.73
| 6,964,053
| 60,360,929
| ###
| ###
| ### |
2023-Dec-18 Mon
| 8.84
| 8.84
| ###
| ###
| 2,937,974
| ###
| -1.9
| ###
| 9.5 |
2023-Dec-15 Fri
| 8.84
| ###
| 8.79
| 8.86
| ###
| ###
| 0.2
| 66.1
| ### |
2023-Dec-14 Thu
| 8.88
| ###
| 8.75
| 8.77
| 2,774,821
| ###
| ###
| ###
| 9.6 |
2023-Dec-13 Wed
| ###
| 8.75
| ###
| ###
| 1,496,241
| 12,987,371
| 0.9
| ###
| ### |
2023-Dec-12 Tue
| ###
| ###
| 8.54
| ###
| ###
| ###
| ###
| ###
| 9.5 |
2023-Dec-11 Mon
| ###
| 8.7
| ###
| ###
| ###
| ###
| ###
| ###
| 9.5 |
2023-Dec-08 Fri
| ###
| 8.7
| 8.57
| 8.7
| ###
| ###
| ###
| ###
| ### |
2023-Dec-07 Thu
| 8.55
| 8.72
| 8.55
| 8.71
| 1,917,180
| 16,554,849
| 1.9
| ###
| ### |
2023-Dec-06 Wed
| 8.53
| ###
| 8.51
| 8.59
| ###
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| 8.47
| 8.56
| 8.43
| 8.49
| ###
| 17,263,657
| ###
| 79.4
| ### |
2023-Dec-04 Mon
| ###
| ###
| 8.51
| 8.51
| ###
| ###
| -1.3
| ###
| ### |
2023-Dec-01 Fri
| 8.52
| 8.58
| 8.45
| 8.54
| 1,711,379
| ###
| ###
| ###
| 9.4 |
2023-Nov-30 Thu
| 8.44
| 8.53
| ###
| 8.53
| ###
| ###
| ###
| ###
| ### |
2023-Nov-29 Wed
| 8.44
| 8.48
| 8.4
| 8.42
| 1,747,627
| 14,749,971
| ###
| ###
| 9.3 |
2023-Nov-28 Tue
| ###
| 8.49
| ###
| 8.42
| 6,268,250
| 52,684,641
| ###
| ###
| 9.3 |
2023-Nov-27 Mon
| 8.47
| 8.49
| 8.29
| ###
| ###
| 11,511,054
| -1.7
| 29.6
| ### |
2023-Nov-24 Fri
| ###
| 8.455
| ###
| ###
| 1,326,982
| 11,123,426
| 0.4
| 71.0
| ### |
2023-Nov-23 Thu
| ###
| ###
| 8.26
| ###
| ###
| ###
| 0.1
| ###
| 9.2 |
2023-Nov-22 Wed
| 8.28
| ###
| 8.25
| 8.29
| 1,365,029
| ###
| 0.1
| ###
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| 8.26
| ###
| ###
| -0.5
| 33.1
| ### |
2023-Nov-20 Mon
| 8.4
| 8.42
| 8.26
| 8.29
| ###
| 22,843,785
| ###
| 30.6
| ### |
|
Enhanced    Basic Format Daily Prices for APA    Bottom |
Basic Prices for APA
|
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 13:15:02 thru 2024-05-15 13:15:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|