Various chartings for (APN) APN NEWS & MEDIA LIMITED:
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
| ###
| ###
| 0.0 |
MAX
| 6.2
| 213,662,853
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for APN
|
Weekly    Format Enhanced Daily Prices for APN    Basic  |
End of day Prices (Enhanced format), last 120 Days for (APN) APN NEWS & MEDIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.15 |
2017-May-08 Mon
| 2.42
| 2.49
| 2.42
| 2.48
| 2,117,958
| 5,199,586
| 2.5
| 88.2
| ### |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| ###
| 5,130,552
| -0.8
| 28.0
| ### |
2017-May-04 Thu
| 2.44
| 2.45
| ###
| 2.42
| 1,032,371
| 2,493,175
| -0.8
| 25.7
| ### |
2017-May-03 Wed
| 2.45
| 2.45
| ###
| ###
| 758,881
| ###
| -2.4
| 17.4
| ### |
2017-May-02 Tue
| 2.47
| 2.47
| 2.43
| 2.44
| ###
| 1,377,882
| ###
| 24.3
| ### |
2017-May-01 Mon
| 2.47
| 2.5
| 2.45
| 2.47
| 396,878
| 982,273
| ###
| ###
| ### |
2017-Apr-28 Fri
| 2.48
| 2.51
| 2.47
| 2.49
| 494,280
| 1,230,757
| ###
| ###
| ### |
2017-Apr-27 Thu
| 2.51
| 2.51
| 2.48
| 2.49
| 2,331,742
| ###
| ###
| ###
| ### |
2017-Apr-26 Wed
| 2.54
| 2.54
| 2.49
| 2.5
| ###
| ###
| -1.6
| 25.5
| ### |
2017-Apr-24 Mon
| 2.53
| 2.54
| 2.48
| 2.52
| ###
| 550,528
| ###
| 29.0
| -16.8 |
2017-Apr-21 Fri
| 2.57
| 2.57
| 2.51
| 2.51
| ###
| 943,129
| ###
| 13.8
| ### |
2017-Apr-20 Thu
| 2.53
| 2.54
| 2.51
| 2.53
| ###
| 725,851
| ###
| ###
| ### |
2017-Apr-19 Wed
| 2.44
| 2.53
| 2.44
| 2.52
| ###
| 1,769,240
| 3.3
| ###
| -16.8 |
2017-Apr-18 Tue
| 2.53
| 2.55
| 2.44
| 2.45
| 616,487
| ###
| ###
| ###
| ### |
2017-Apr-13 Thu
| 2.57
| ###
| 2.55
| 2.55
| 618,643
| ###
| -0.8
| 27.7
| ### |
2017-Apr-12 Wed
| 2.58
| ###
| 2.57
| 2.58
| ###
| ###
| ###
| 72.9
| -17.2 |
2017-Apr-11 Tue
| ###
| ###
| 2.58
| ###
| 488,677
| ###
| -0.4
| 30.4
| ### |
2017-Apr-10 Mon
| ###
| ###
| 2.57
| 2.58
| ###
| 845,943
| ###
| ###
| -17.2 |
2017-Apr-07 Fri
| ###
| ###
| 2.58
| ###
| ###
| ###
| ###
| ###
| ### |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
| 831,544
| 2,207,749
| ###
| 23.7
| ### |
2017-Apr-05 Wed
| 2.77
| 2.77
| ###
| ###
| 270,359
| 735,376
| ###
| 9.9
| -17.8 |
2017-Apr-04 Tue
| 2.71
| 2.77
| 2.71
| 2.73
| ###
| ###
| ###
| 79.2
| -18.2 |
2017-Apr-03 Mon
| 2.75
| 2.77
| 2.73
| 2.74
| 452,674
| 1,244,853
| ###
| ###
| ### |
2017-Mar-31 Fri
| 2.8
| 2.8
| 2.75
| 2.78
| 440,957
| 1,223,655
| ###
| 22.3
| ### |
2017-Mar-30 Thu
| 2.8
| 2.83
| 2.78
| 2.8
| 578,254
| ###
| ###
| 69.2
| ### |
2017-Mar-29 Wed
| 2.8
| 2.86
| 2.76
| 2.84
| ###
| ###
| 1.4
| ###
| ### |
2017-Mar-28 Tue
| 2.8
| 2.8
| 2.74
| 2.78
| 687,640
| ###
| ###
| ###
| ### |
2017-Mar-27 Mon
| ###
| 2.77
| ###
| 2.75
| ###
| ###
| ###
| 90.0
| ### |
2017-Mar-24 Fri
| ###
| 2.7
| ###
| 2.7
| ###
| 1,077,653
| ###
| 83.3
| ### |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 893,579
| 2,367,984
| 0.4
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 452,849
| 1,193,257
| 0.4
| 78.0
| ### |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| ###
| 2,686,583
| 0.8
| ###
| ### |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 957,577
| 2,518,427
| ###
| 79.7
| ### |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 750,787
| 1,989,585
| -0.7
| ###
| ### |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 939,426
| 2,489,478
| ###
| ###
| ### |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
| ###
| 1,839,245
| 1.5
| ###
| -17.8 |
2017-Mar-14 Tue
| ###
| 2.71
| ###
| ###
| ###
| 1,445,245
| 1.1
| ###
| ### |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 725,950
| ###
| -0.7
| ###
| ### |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
| ###
| 1,204,923
| 0.8
| ###
| ### |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 671,585
| 1,772,984
| -0.4
| ###
| ### |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| ###
| 3,902,477
| 0.8
| ###
| -17.8 |
2017-Mar-07 Tue
| 2.53
| 2.655
| 2.53
| ###
| 571,186
| ###
| 4.3
| ###
| ### |
2017-Mar-06 Mon
| 2.55
| 2.59
| 2.52
| 2.57
| ###
| ###
| 0.8
| ###
| ### |
2017-Mar-03 Fri
| 2.57
| 2.57
| 2.51
| 2.56
| 636,989
| 1,617,952
| -0.4
| 31.9
| ### |
2017-Mar-02 Thu
| ###
| ###
| ###
| 2.58
| 511,021
| 1,332,487
| -2.6
| 13.9
| -17.2 |
2017-Mar-01 Wed
| ###
| 2.7
| 2.52
| 2.56
| ###
| 2,222,681
| -4.1
| ###
| ### |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
| ###
| 2,885,425
| 0.8
| 80.0
| ### |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| ###
| 3,277,151
| -0.4
| 34.4
| ### |
2017-Feb-24 Fri
| ###
| 2.655
| ###
| ###
| 589,347
| ###
| -0.4
| ###
| ### |
2017-Feb-23 Thu
| ###
| ###
| 2.56
| ###
| 558,350
| ###
| -0.8
| 28.8
| ### |
2017-Feb-22 Wed
| ###
| 2.7
| 2.54
| ###
| 3,258,882
| 8,538,270
| ###
| 23.0
| ### |
2017-Feb-21 Tue
| ###
| ###
| ###
| 2.59
| 461,089
| 1,181,540
| ###
| ###
| ### |
2017-Feb-20 Mon
| ###
| ###
| 2.56
| 2.59
| 564,285
| ###
| ###
| ###
| ### |
2017-Feb-17 Fri
| ###
| ###
| 2.55
| 2.59
| ###
| 1,195,825
| -1.1
| ###
| ### |
2017-Feb-16 Thu
| ###
| ###
| 2.58
| 2.59
| ###
| ###
| ###
| ###
| ### |
2017-Feb-15 Wed
| 2.7
| 2.72
| ###
| ###
| 467,976
| ###
| -1.9
| ###
| ### |
2017-Feb-14 Tue
| ###
| ###
| 2.58
| ###
| 971,281
| ###
| ###
| 81.3
| ### |
2017-Feb-13 Mon
| 2.56
| ###
| 2.55
| 2.57
| 894,840
| 2,308,687
| ###
| ###
| ### |
2017-Feb-10 Fri
| 2.53
| ###
| 2.52
| 2.58
| 613,981
| ###
| 2.0
| ###
| -17.2 |
2017-Feb-09 Thu
| 2.52
| 2.55
| 2.51
| 2.53
| 735,086
| ###
| ###
| 71.9
| ### |
2017-Feb-08 Wed
| 2.5
| 2.54
| 2.5
| 2.52
| ###
| 1,878,924
| ###
| ###
| -16.8 |
2017-Feb-07 Tue
| 2.51
| 2.52
| 2.5
| 2.52
| ###
| 2,244,976
| ###
| 74.4
| -16.8 |
2017-Feb-06 Mon
| 2.51
| 2.53
| 2.5
| 2.5
| 396,489
| ###
| ###
| ###
| ### |
2017-Feb-03 Fri
| 2.51
| 2.51
| 2.47
| 2.5
| ###
| 1,522,373
| ###
| 33.1
| ### |
2017-Feb-02 Thu
| 2.52
| 2.58
| 2.5
| 2.51
| ###
| 1,338,425
| ###
| 34.0
| ### |
2017-Feb-01 Wed
| 2.54
| ###
| 2.49
| 2.54
| ###
| 9,411,259
| ###
| ###
| ### |
2017-Jan-31 Tue
| 2.55
| ###
| 2.51
| 2.54
| ###
| 2,567,550
| ###
| ###
| ### |
2017-Jan-30 Mon
| 2.56
| ###
| 2.52
| 2.55
| 250,620
| 645,346
| ###
| 38.2
| ### |
2017-Jan-27 Fri
| ###
| 2.7
| ###
| ###
| 259,670
| 689,423
| ###
| ###
| ### |
2017-Jan-25 Wed
| 2.7
| 2.7
| ###
| ###
| ###
| ###
| -2.2
| 16.0
| ### |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| ###
| 1,097,221
| 1.1
| ###
| ### |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.5
| 26.8
| ### |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -1.5
| ###
| ### |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| ###
| 3,660,687
| ###
| 91.1
| ### |
2017-Jan-18 Wed
| ###
| 2.71
| 2.55
| ###
| ###
| 2,549,785
| -3.0
| 12.7
| ### |
2017-Jan-17 Tue
| 2.74
| 2.76
| 2.71
| 2.71
| 454,245
| ###
| ###
| 24.6
| ### |
2017-Jan-16 Mon
| 2.72
| 2.75
| 2.7
| 2.75
| ###
| 547,272
| ###
| 81.1
| ### |
2017-Jan-13 Fri
| 2.78
| 2.78
| 2.73
| 2.73
| ###
| 363,941
| ###
| ###
| -18.2 |
2017-Jan-12 Thu
| 2.77
| 2.775
| ###
| 2.76
| 220,857
| 606,252
| ###
| ###
| -18.4 |
2017-Jan-11 Wed
| 2.8
| 2.81
| 2.7
| 2.7
| 475,923
| ###
| -3.6
| 9.9
| ### |
2017-Jan-10 Tue
| 2.83
| 2.84
| 2.75
| 2.75
| 312,540
| 873,549
| -2.8
| ###
| ### |
2017-Jan-09 Mon
| 2.85
| 2.88
| 2.83
| 2.84
| 540,276
| 1,542,487
| -0.4
| 27.5
| ### |
2017-Jan-06 Fri
| 2.85
| 2.85
| 2.81
| 2.84
| 290,449
| 821,970
| -0.4
| 29.0
| ### |
2017-Jan-05 Thu
| 2.8
| 2.84
| 2.78
| 2.84
| ###
| 1,626,245
| 1.4
| ###
| ### |
2017-Jan-04 Wed
| 2.86
| 2.86
| 2.81
| 2.81
| ###
| ###
| -1.7
| ###
| ### |
2017-Jan-03 Tue
| ###
| ###
| 2.75
| 2.86
| 485,823
| 1,389,453
| -3.4
| 8.9
| ### |
2016-Dec-30 Fri
| 2.87
| 2.88
| 2.83
| 2.84
| ###
| ###
| -1.0
| ###
| ### |
2016-Dec-29 Thu
| 2.77
| 2.81
| 2.72
| 2.81
| 319,850
| 884,385
| 1.4
| 80.4
| ### |
2016-Dec-28 Wed
| 2.75
| 2.77
| 2.74
| 2.77
| ###
| 1,304,222
| 0.7
| ###
| ### |
2016-Dec-23 Fri
| 2.75
| 2.75
| 2.7
| 2.74
| ###
| ###
| ###
| 28.9
| ### |
2016-Dec-22 Thu
| 2.72
| 2.73
| ###
| 2.7
| ###
| ###
| ###
| 23.1
| ### |
2016-Dec-21 Wed
| 2.77
| 2.77
| ###
| ###
| ###
| ###
| -2.9
| 12.8
| ### |
2016-Dec-20 Tue
| 2.75
| 2.75
| 2.71
| 2.73
| ###
| ###
| -0.7
| 25.6
| -18.2 |
2016-Dec-19 Mon
| 2.76
| 2.77
| 2.71
| 2.73
| ###
| 661,542
| -1.1
| 26.2
| -18.2 |
2016-Dec-16 Fri
| 2.71
| 2.76
| ###
| 2.73
| ###
| ###
| ###
| ###
| -18.2 |
2016-Dec-15 Thu
| 2.79
| 2.81
| ###
| 2.71
| ###
| ###
| ###
| 13.7
| ### |
2016-Dec-14 Wed
| ###
| 2.79
| ###
| 2.78
| ###
| 4,856,545
| 3.3
| 91.0
| ### |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 867,423
| 2,318,187
| 0.4
| 76.5
| ### |
2016-Dec-12 Mon
| 2.71
| 2.725
| ###
| ###
| 390,784
| ###
| ###
| ###
| ### |
2016-Dec-09 Fri
| ###
| 2.71
| ###
| 2.7
| 1,123,953
| 3,006,574
| 1.9
| ###
| ### |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4
| ###
| ### |
2016-Dec-07 Wed
| ###
| ###
| 2.57
| ###
| 1,250,126
| 3,262,828
| ###
| ###
| ### |
2016-Dec-06 Tue
| ###
| ###
| 2.57
| ###
| 483,073
| 1,253,574
| ###
| ###
| ### |
2016-Dec-05 Mon
| ###
| ###
| 2.58
| ###
| ###
| ###
| -3.0
| 17.9
| ### |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
| 426,025
| ###
| -0.4
| 39.9
| ### |
2016-Dec-01 Thu
| ###
| ###
| 2.59
| ###
| 1,157,429
| ###
| -0.4
| ###
| ### |
2016-Nov-30 Wed
| ###
| ###
| 2.59
| ###
| ###
| ###
| 0.4
| 75.0
| ### |
2016-Nov-29 Tue
| 2.58
| ###
| 2.57
| ###
| ###
| ###
| 2.3
| ###
| ### |
2016-Nov-28 Mon
| ###
| ###
| 2.53
| 2.58
| ###
| ###
| ###
| ###
| -17.2 |
2016-Nov-25 Fri
| 2.53
| ###
| 2.51
| ###
| 839,477
| 2,165,850
| ###
| 88.1
| ### |
2016-Nov-24 Thu
| 2.52
| 2.53
| 2.46
| 2.51
| 1,025,857
| ###
| ###
| ###
| ### |
2016-Nov-23 Wed
| 2.47
| 2.53
| 2.42
| 2.48
| 3,128,251
| 7,742,421
| ###
| 65.7
| ### |
2016-Nov-22 Tue
| 2.42
| 2.45
| 2.41
| 2.42
| ###
| 674,555
| ###
| ###
| ### |
2016-Nov-21 Mon
| 2.46
| 2.49
| 2.4
| 2.42
| 264,187
| ###
| -1.6
| 20.7
| ### |
2016-Nov-18 Fri
| 2.46
| 2.48
| 2.44
| 2.46
| 1,035,121
| ###
| ###
| 70.2
| -16.4 |
2016-Nov-17 Thu
| 2.46
| 2.46
| 2.41
| 2.43
| 524,485
| 1,277,120
| -1.2
| ###
| -16.2 |
2016-Nov-16 Wed
| 2.47
| 2.47
| 2.4
| 2.45
| ###
| 3,949,548
| ###
| 28.5
| ### |
2016-Nov-15 Tue
| 2.48
| 2.49
| 2.43
| 2.44
| ###
| 1,107,646
| ###
| 22.3
| ### |
2016-Nov-14 Mon
| 2.56
| 2.56
| 2.44
| 2.46
| 3,766,174
| ###
| ###
| ###
| -16.4 |
2016-Nov-11 Fri
| 2.5
| 2.56
| 2.5
| 2.52
| ###
| ###
| ###
| ###
| -16.8 |
|
Enhanced    Basic Format Daily Prices for APN    Bottom  |
Basic Prices for APN
|
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 2025-02-08 05:06:23 thru 2025-02-08 05:06:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|