Listing Code | APN |
Listing Name | APN NEWS & MEDIA LIMITED |
GICS Sector | Media |
Company Listing | ASX listed company as at Sat May 06 18:51:54 EST 2017 |
ISIN Name | APN NEWS & MEDIA |
ISIN Security | ORDINARY FULLY PAID |
ISIN Code | AU000000APN4 |
DATE | 2017-03-28 | ### | ### | 2016-04-22 | ### | ### |
---|---|---|---|---|---|---|
SHARE PRICE | 2.81 | 2.81 | 3.44 | ### | ### | ### |
MARKET CAP | ### | ### | ### | ### | ### | ### |
DIVIDEND YIELD | 0 | |||||
Price to Earnings (PE) Price/EPS | ### | |||||
Earnings/Share (EPS) | ### | ### | ### | ### | ### | ### |
EARNINGS YIELD% | ||||||
DEBT EQUITY | ||||||
Net Tangible Assets (NTA) | ||||||
DIV COVER | ||||||
SHARE PRICE NTA | ||||||
CVGI | ||||||
FRANK | ||||||
DIVPS | ||||||
52 WK HI LAST% | ||||||
52 WK LO LAST% | ||||||
ALLORDS DIVYIELD | ||||||
DIV YIELD ALLORDS DIV YIELD | ||||||
ALLORDS PE | ||||||
PE ALLORDSPE | ||||||
EARNINGS YIELD BOND RATE | ||||||
DIV YIELD BONDRATE | ||||||
10 YEAR BOND YIELD | ||||||
AUD | ||||||
ISSUED SHARES | ### | ### | ### | ### | ### | ### |
DMI | ||||||
RS I5 | ||||||
STOCH | ||||||
ADX | ||||||
MOV 10 | ||||||
MOV 40 | ||||||
STD 10 | ||||||
HIGHEST | ||||||
LOWEST | ||||||
DIVIDEND DATE EX | ### | |||||
DIVIDEND DATE PAY | 2017-04-26 | |||||
DIVIDEND AMOUNT | ### | |||||
DIVIDEND FRANKING | ### | |||||
HIGHEST P | ||||||
LOWEST P | ||||||
STDEV | ||||||
Year High | 2.81 | 2.81 | 3.55 | ### | ### | ### |
Year Low | 2.72 | 2.72 | ### | ### | 0.58 | ### |
Net Profit Margin% | ### | ### | ### | ### | ### | ### |
Operating Margin% | 18.42 | 18.42 | 18.42 | ### | 0.89 | ### |
Return on Avg Assets% | ### | ### | ### | -2.49 | -2.49 | -2.29 |
Return on Avg Equity% | ### | ### | ### | ### | ### | ### |
No. Employees | 5,340 | 5,340 | 5,340 | 5,340 | 5,340 | |
52Week High | 2.81 | 2.81 | 3.55 | ### | ### | ### |
52Week Low | 2.72 | 2.72 | ### | ### | 0.58 | ### |
Ctr | Links | Date | News | Score |
---|---|---|---|---|
1 | an > | 2017-05-09 |   2019-06-10 14:25 GMT, Name change Change of Company Code (APN ) > (HT1 ) | 0 |
APN News & Media Limited... New Code (HT1) HT&E Limited   |
||||
2 | < an | 2017-05-08 |   2024-03-02 02:04 GMT, Price Closed at $2.48 | 1 |
Price range $0.235 -> $6.2, for Dates 1996-Jul-01 Mon -> 2017-May-08 Mon   |
News    Options owned by APN    Warrants
|
|
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 |