Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 20-Nov-24 08:55:07 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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

(REA) REA GROUP LTD home page...

     Prev Section TOC    Company Info for REA    Fundamental Next Section
Listing Code REA
Listing Name REA GROUP LTD
GICS Sector Media & Entertainment
Company Listing ASX listed company as at Sat Nov 21 12:30:00 AEDT 2020
ISIN Name REALESTATE.COM.AU
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REA9


Maximum Price date available .. Friday 20th November 2020
Latest price with VOLUME for REA .. Friday 20th November 2020

REA is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Nov 21 12:30:00 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company REA
DATE ### 2020-09-29 ### 2020-05-28 2020-04-24
SHARE PRICE 122.86 108.78 112.81
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### 128.85 53.2 42.2
Earnings/Share (EPS) 0.85 0.85 0.85 ### ###
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
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### 121.89 121.89
52Week Low ### ### ###

     Prev Section Fundamental    News for REA    Options Next Section

Score Company REA for Ownership
CtrLinksDateNewsScore
1 an >2020-11-03  2020-11-03 20:10 GMT, Price
Closed at $120.63
-4
Price range $0.05 -> $127.62, for Dates 1999-Dec-01 Wed -> 2020-Nov-03 Tue
 
2< an >2020-03-24  2020-03-03 01:31 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 55c
AUD 0.55 FRANKED 30 % CTR
100 %Percentage Franked
 
3< an >2020-03-10  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 55c
AUD 0.55 FRANKED 30 % CTR
100 %Percentage Franked
 
4< an >2020-03-09  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 55c
AUD 0.55 FRANKED 30 % CTR
100 %Percentage Franked
 
5< an >2019-09-19  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 63c
63C FRANKED @30%
100 %Percentage Franked
 
6< an >2019-08-30  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 63c
63C FRANKED @30%
100 %Percentage Franked
 
7< an >2019-08-29  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 63c
63C FRANKED @30%
100 %Percentage Franked
 
8< an >2019-03-19  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 55c
55C FRANKED @30%
100 %Percentage Franked
 
9< an >2019-03-05  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 55c
55C FRANKED @30%
100 %Percentage Franked
 
10< an >2019-03-04  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 55c
55C FRANKED @30%
100 %Percentage Franked
 
11< an >2018-09-13  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 62c
62C FRANKED @30%
100 %Percentage Franked
 
12< an >2018-08-22  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 62c
62C FRANKED @30%
100 %Percentage Franked
 
13< an 2018-08-21  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 62c
62C FRANKED @30%
100 %Percentage Franked
 

     Prev Section News    Options owned by REA    Warrants Next Section
No OPTIONS for company (REA) REA GROUP LTD.
     Prev Section Options    Warrants owned by REA    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 REAJOA ### Instalment MINI ### 1 ### A CITIWARRANTS COR
2 REAJOB ### Instalment MINI ### 1 81.5779 A CITIWARRANTS COR
3 REAKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
4 REAKOB ### MINI Call ### 1 ### A CITIWARRANTS COR
5 REAKOF ### MINI Call ### 1 ### A CITIWARRANTS COR
6 REAKOQ ### MINI Put ### 1 110.382 A CITIWARRANTS COR
7 REAKOS ### MINI Put ### 1 ### A CITIWARRANTS COR
8 REAKOT ### MINI Put ### 1 130.849 A CITIWARRANTS COR
9 REAQOA ### MINI Call ### 1 45.048 A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (REA) REA GROUP LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 46 0.0
MAX 143.88 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for REA

     Prev Section Weekly    Format Enhanced Daily Prices for REA    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (REA) REA GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.85
2020-Nov-20 Fri ### ### ### 140.51 161,281 22,798,682 ### 70.0 165.3
2020-Nov-19 Thu ### ### ### 140.55 ### ### 0.3 ### 165.4
2020-Nov-18 Wed ### 143.88 ### 140.76 ### ### -1.6 30.0 ###
2020-Nov-17 Tue ### ### ### 139.41 ### ### -0.4 41.3 ###
2020-Nov-16 Mon 141.26 ### 139.82 ### 7,441 1,046,241 -0.8 ### 164.9
2020-Nov-13 Fri ### ### ### ### ### 32,231,971 ### 32.4 162.6
2020-Nov-12 Thu ### ### ### ### ### 36,734,359 ### 73.2 ###
2020-Nov-11 Wed 132.48 137.49 ### 136.81 220,241 29,680,778 ### 86.0 161.0
2020-Nov-10 Tue 141.84 142.28 ### ### ### ### ### 11.3 156.4
2020-Nov-09 Mon 135.5 ### 135.2 139.5 ### 45,567,975 3.0 78.3 164.1
2020-Nov-06 Fri ### ### ### 127.89 292,487 37,995,523 -1.9 ### 150.5
2020-Nov-05 Thu 125.89 128.76 125.51 128.47 181,686 23,098,649 2.0 ### ###
2020-Nov-04 Wed 119.86 125.5 119.86 125.2 182,854 22,432,528 4.5 92.2 147.3
2020-Nov-03 Tue ### ### ### ### 197,455 ### ### ### 141.9
2020-Nov-02 Mon ### ### ### ### 226,459 ### ### 80.6 140.8
2020-Oct-30 Fri 122 122.84 118.27 118.27 204,942 24,706,782 -3.1 ### ###
2020-Oct-29 Thu ### 124.83 ### 122.86 211,580 ### -0.7 30.9 ###
2020-Oct-28 Wed 123.49 ### ### ### ### ### 0.7 66.7 146.3
2020-Oct-27 Tue ### ### ### ### ### ### -0.3 ### 145.9
2020-Oct-26 Mon ### ### 124.54 ### 166,073 20,938,483 0.1 ### 148.4
2020-Oct-23 Fri 126.53 ### 125.59 ### 175,573 22,179,259 -0.4 ### 148.3
2020-Oct-22 Thu 122 126.29 121.4 125.46 239,956 29,717,350 ### 87.7 ###
2020-Oct-21 Wed 123.71 124.4 122.7 123.71 256,958 ### ### 65.7 ###
2020-Oct-20 Tue ### 124.47 121.48 ### 201,354 ### 1.2 ### ###
2020-Oct-19 Mon ### 123.27 121.825 ### 97,585 ### ### ### 144.3
2020-Oct-16 Fri ### ### 121.24 121.5 ### 15,526,926 -1.8 24.0 ###
2020-Oct-15 Thu ### ### 122.2 ### 239,572 ### ### ### 144.2
2020-Oct-14 Wed ### 124.46 ### 123.4 ### 29,508,223 ### 82.4 ###
2020-Oct-13 Tue ### ### 119.5 120.8 ### ### -0.7 ### 142.1
2020-Oct-12 Mon ### ### 117.29 119.74 154,043 18,273,350 0.6 ### ###
2020-Oct-09 Fri 121.74 121.74 118.85 ### ### 20,806,584 ### 17.4 ###
2020-Oct-08 Thu ### 120.22 ### 119.57 244,878 29,038,857 1.2 75.4 ###
2020-Oct-07 Wed ### ### 113.75 ### ### 18,636,843 ### ### ###
2020-Oct-06 Tue 114.73 115.575 113.78 114.8 155,922 17,880,745 ### 62.3 135.1
2020-Oct-05 Mon ### 116.52 ### 114.26 113,821 13,064,374 -1.6 ### ###
2020-Oct-02 Fri ### 115.25 ### ### ### ### 0.1 ### ###
2020-Oct-01 Thu ### ### 109.29 112.46 227,721 ### 1.9 ### 132.3
2020-Sep-30 Wed 109.51 ### ### ### ### ### 0.4 80.8 ###
2020-Sep-29 Tue ### ### ### 110.87 180,178 ### 1.8 ### 130.4
2020-Sep-28 Mon 110.44 ### 108.78 108.78 ### ### ### ### ###
2020-Sep-25 Fri ### 111.86 ### 110.45 192,978 21,376,173 ### 62.9 ###
2020-Sep-24 Thu ### 111.59 107.46 ### 205,475 22,504,649 ### 44.7 129.4
2020-Sep-23 Wed 110.48 ### 110.25 ### ### ### 3.4 87.9 ###
2020-Sep-22 Tue 106.73 109.59 ### 108.85 ### 29,655,448 2.0 ### 128.1
2020-Sep-21 Mon 108.72 ### ### 107.8 522,841 ### -0.8 ### ###
2020-Sep-18 Fri 110.28 ### ### 108.72 ### ### ### 23.1 127.9
2020-Sep-17 Thu ### ### 110.29 ### ### 26,494,559 ### ### 130.7
2020-Sep-16 Wed 111.88 113.525 111.77 113.2 ### 26,834,774 1.2 ### ###
2020-Sep-15 Tue 110.78 ### 109.8 ### ### ### ### 34.1 129.6
2020-Sep-14 Mon 111.28 ### ### ### 193,987 21,467,571 ### ### 129.8
2020-Sep-11 Fri 109.21 111.4 ### 110.75 164,148 18,101,420 ### 77.3 130.3
2020-Sep-10 Thu 110.79 ### ### ### ### ### 0.1 ### ###
2020-Sep-09 Wed ### 111.26 ### ### 271,355 ### ### 40.1 129.3
2020-Sep-08 Tue 113.48 ### ### ### ### 17,382,589 ### 34.3 132.8
2020-Sep-07 Mon 110.75 ### ### 112.81 150,329 ### ### 76.1 132.7
2020-Sep-04 Fri 114.78 ### 112.44 112.81 ### ### ### ### 132.7
2020-Sep-03 Thu 121.2 121.89 117.22 ### 258,226 ### -2.5 19.7 139.0
2020-Sep-02 Wed ### 120.45 118.27 119.43 210,950 ### ### ### 140.5
2020-Sep-01 Tue ### 116.78 ### ### 253,423 ### ### ### 136.4
2020-Aug-31 Mon 114.79 116.7 ### ### ### 22,228,625 -0.5 ### 134.3
2020-Aug-28 Fri 116.72 117.45 ### 115.44 ### 60,027,641 ### ### ###
2020-Aug-27 Thu 119.4 120.83 117.59 ### 179,259 ### ### ### ###
2020-Aug-26 Wed 119.52 120.8 ### 118.81 ### ### ### 40.7 ###
2020-Aug-25 Tue ### ### 117.8 ### 218,723 ### -0.8 ### ###
2020-Aug-24 Mon 116.44 ### ### ### ### ### 1.5 74.6 ###
2020-Aug-21 Fri ### 121 116.53 ### 191,387 22,730,077 -1.5 ### ###
2020-Aug-20 Thu 117.75 ### 116.585 ### ### 20,721,388 -0.5 ### ###
2020-Aug-19 Wed 115.78 118.89 115.78 ### ### ### ### ### ###
2020-Aug-18 Tue ### ### ### ### 217,042 25,312,523 ### ### ###
2020-Aug-17 Mon 115.25 ### ### 114.84 ### ### -0.4 33.8 135.1
2020-Aug-14 Fri 117.48 117.86 115.53 ### ### 19,736,858 ### 21.1 ###
2020-Aug-13 Thu ### 116.21 ### ### 218,485 ### ### 77.7 136.4
2020-Aug-12 Wed 117.55 ### 112.84 113.46 ### 40,941,553 -3.5 ### 133.5
2020-Aug-11 Tue ### 117.54 ### 117.23 ### ### ### ### 137.9
2020-Aug-10 Mon ### ### ### ### 279,372 31,637,482 1.1 ### 134.9
2020-Aug-07 Fri 113.5 ### ### 113.42 ### 28,885,521 -0.1 ### 133.4
2020-Aug-06 Thu 112.59 113.49 ### ### ### 17,783,841 ### ### 131.0
2020-Aug-05 Wed ### ### ### 110.57 ### 31,677,028 ### ### 130.1
2020-Aug-04 Tue 111.87 113.8 ### ### 213,681 ### ### 23.1 129.5
2020-Aug-03 Mon 108.21 ### 106.84 ### 209,047 22,674,282 ### 79.1 128.6
2020-Jul-31 Fri 110.56 111.22 107.44 108.48 ### ### -1.9 ### ###
2020-Jul-30 Thu ### ### ### 110.56 ### 10,322,370 ### ### ###
2020-Jul-29 Wed ### ### 108.41 108.76 ### ### ### 35.4 128.0
2020-Jul-28 Tue ### ### ### ### 164,122 ### -1.5 ### 129.8
2020-Jul-27 Mon 106.79 111.7 106.76 110.41 139,488 15,236,274 ### 83.8 129.9
2020-Jul-24 Fri 107.8 108.8 106.73 ### ### ### -0.4 ### 126.3
2020-Jul-23 Thu 108.23 109.86 ### 109.45 ### ### 1.1 71.8 128.8
2020-Jul-22 Wed ### 109.885 ### 108.53 171,626 18,703,372 -1.1 32.0 127.7
2020-Jul-21 Tue ### 110.26 ### 110.26 ### 19,893,989 3.3 ### 129.7
2020-Jul-20 Mon ### 106.5 ### 105.28 ### ### ### ### 123.9
2020-Jul-17 Fri ### ### ### ### ### 9,580,957 ### ### 125.9
2020-Jul-16 Thu 106.87 108.22 105.86 106.49 ### ### -0.4 ### 125.3
2020-Jul-15 Wed ### ### 104.85 106.45 ### ### 0.4 ### 125.2
2020-Jul-14 Tue ### 105.47 ### ### ### ### ### 78.9 122.4
2020-Jul-13 Mon ### ### ### 105.21 ### ### -0.9 ### ###
2020-Jul-10 Fri 106.44 ### ### 104.75 189,549 ### -1.6 31.1 123.2
2020-Jul-09 Thu ### ### ### ### 344,251 36,633,470 ### ### 125.1
2020-Jul-08 Wed ### 107.7 ### ### ### ### ### ### ###
2020-Jul-07 Tue 108.4 ### 106.58 ### ### ### ### 39.9 125.8
2020-Jul-06 Mon 109.49 ### 106.82 106.82 ### 27,925,759 ### 19.5 ###
2020-Jul-03 Fri ### 110.8 108.79 110.71 228,428 25,080,252 ### ### 130.2
2020-Jul-02 Thu 109.22 109.88 108.22 108.72 ### 21,991,786 -0.5 ### 127.9
2020-Jul-01 Wed ### ### 105.89 107.4 198,355 21,272,581 -0.2 ### 126.4
2020-Jun-30 Tue ### ### 105.79 107.88 ### ### ### 66.9 126.9
2020-Jun-29 Mon ### 105.54 ### ### ### ### 1.5 81.8 122.6
2020-Jun-26 Fri 103.51 ### 103.21 ### ### 21,245,124 1.3 76.1 ###
2020-Jun-25 Thu ### ### ### ### ### 38,071,050 ### 43.8 122.3
2020-Jun-24 Wed ### ### ### ### ### ### ### ### 125.9
2020-Jun-23 Tue 111.7 ### 109.4 ### 264,947 29,415,740 -0.9 ### ###
2020-Jun-22 Mon 108.53 110.87 ### 110.87 ### ### 2.2 82.4 130.4
2020-Jun-19 Fri 108.88 110.41 ### 110.41 437,879 ### ### ### 129.9
2020-Jun-18 Thu 107.44 107.52 105.27 106.29 ### ### -1.1 ### 125.0
2020-Jun-17 Wed ### 107.84 ### 107.84 ### 26,360,524 0.6 74.8 ###
2020-Jun-16 Tue ### ### ### ### 252,243 ### 1.3 ### 124.3
2020-Jun-15 Mon 100.7 103.57 ### 100.4 168,676 ### ### ### 118.1
2020-Jun-12 Fri 100.47 103.76 99.8 ### 321,150 32,686,647 2.1 ### ###
2020-Jun-11 Thu ### 106.53 ### ### ### ### ### ### ###
2020-Jun-10 Wed ### ### ### 107.58 334,758 35,609,882 ### 81.4 126.6
2020-Jun-09 Tue ### ### 104.88 ### 343,921 36,455,626 ### ### ###
2020-Jun-05 Fri 104.85 ### 104.25 104.81 ### ### ### ### 123.3
     Prev Section Enhanced    Basic Format Daily Prices for REA    Bottom Next Section
Basic Prices for REA
     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 2020-11-24 08:55:07 thru 2020-11-24 08:55:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000