Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-25 05:48:06 AM AEST

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

  Company Next Section
  Limits 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

(AAN) ALINTA LIMITED Daily Prices...

     Prev Section TOC    Company Info for AAN    Limits Next Section


Company Details for (AAN) ALINTA LIMITED

Listing Code AAN
Listing Name ALINTA LIMITED
GICS Sector Utilities
ISIN Name ALINTA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AAN6


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for AAN .. Friday 17th August 2007

AAN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 489,472 8.8
MAX 15.58 ### 97.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AAN    Bottom Next Section


1 2 Next >>


End of day Prices (full format),

150 Days for (AAN) ALINTA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed 0 0 0 0 0 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 0 0 0 0 0 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon 0 0 0 0 0 0.0
2007-Aug-17 Fri ### 14.51 ### 14.42 77.8 77.8 ###
2007-Aug-16 Thu 14.5 ### 13.71 13.8 34,776,857 238,395,354 28.9 28.9 1.0
2007-Aug-15 Wed 14.75 14.75 14.75 14.75 0 ###
2007-Aug-14 Tue 14.56 14.79 14.55 14.75 16,701,455 245,010,344 84.5 84.5 ###
2007-Aug-13 Mon 14.55 ### 14.4 14.56 4,135,252 ### 71.5 71.5 ###
2007-Aug-10 Fri 14.57 14.73 14.45 14.54 41.8 41.8 1.0
2007-Aug-09 Thu 14.8 ### 14.8 14.88 65.3 65.3 1.1
2007-Aug-08 Wed ### 14.79 14.58 14.78 67.7 67.7 1.1
2007-Aug-07 Tue 14.51 ### 14.51 ### 4,546,987 ### ### ### 0.0
2007-Aug-06 Mon 14.56 14.58 14.22 14.53 10,160,458 ### ### ### 1.0
2007-Aug-03 Fri 14.55 14.71 14.47 ### 76.8 76.8 0.0
2007-Aug-02 Thu ### ### 14.51 ### ### ### 0.0
2007-Aug-01 Wed 14.7 14.76 ### ### 3,571,021 ### ### ### 0.0
2007-Jul-31 Tue 14.78 14.85 ### 14.79 60.6 60.6 ###
2007-Jul-30 Mon 14.72 14.8 ### 14.8 2,722,256 ### 63.2 63.2 1.1
2007-Jul-27 Fri 14.7 14.85 ### 14.82 71.8 71.8 1.1
2007-Jul-26 Thu ### ### ### ### 7,071,125 0 ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 3,325,645 0 67.1 67.1 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 2,615,885 0 ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 8,140,348 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 4,400,682 0 ### ### 0.0
2007-Jul-18 Wed ### 15.2 ### ### 5,057,388 38,436,148 ### ### 0.0
2007-Jul-17 Tue 15.2 15.24 ### 15.2 3,451,675 ### 67.9 67.9 1.1
2007-Jul-16 Mon 15.25 15.27 15.2 15.23 38.6 38.6 1.1
2007-Jul-13 Fri 15.25 15.29 15.2 15.26 67.3 67.3 ###
2007-Jul-12 Thu 15.2 15.24 ### 15.23 2,380,677 18,140,758 63.5 63.5 1.1
2007-Jul-11 Wed 15.21 15.25 ### ### 3,705,227 28,252,355 32.4 32.4 0.0
2007-Jul-10 Tue ### ### 15.2 15.28 1,925,340 14,632,584 ### ### ###
2007-Jul-09 Mon 15.29 ### 15.28 ### 72.1 72.1 0.0
2007-Jul-06 Fri 15.2 ### 15.2 ### ### ### 0.0
2007-Jul-05 Thu ### 15.25 ### 15.25 2,124,746 16,201,188 74.1 74.1 ###
2007-Jul-04 Wed ### ### ### ### 1,073,123 0 ### ### 0.0
2007-Jul-03 Tue ### 15.2 ### ### 2,345,749 ### ### ### 0.0
2007-Jul-02 Mon ### 15.2 ### ### 2,616,482 ### 69.0 69.0 0.0
2007-Jun-29 Fri 15.23 15.23 ### 15.22 34.9 34.9 1.1
2007-Jun-28 Thu ### 15.24 ### 15.22 ### ### 1.1
2007-Jun-27 Wed 15.22 15.24 ### ### 871,372 6,639,854 47.4 47.4 0.0
2007-Jun-26 Tue ### 15.25 ### 15.23 1,068,859 8,150,049 ### ### 1.1
2007-Jun-25 Mon ### 15.2 ### 15.2 1,649,988 ### ### ### 1.1
2007-Jun-22 Fri ### 15.22 ### ### 34.9 34.9 0.0
2007-Jun-21 Thu 15.25 15.25 ### 15.2 ### ### 1.1
2007-Jun-20 Wed ### 15.25 ### 15.21 1,371,488 ### ### ### ###
2007-Jun-19 Tue ### ### ### ### 1,930,879 0 ### ### 0.0
2007-Jun-18 Mon ### 15.2 ### ### 1,378,782 10,478,743 ### ### 0.0
2007-Jun-15 Fri ### 15.23 ### ### 2,766,984 21,070,583 ### ### 0.0
2007-Jun-14 Thu ### ### ### ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 2,134,224 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 34.9 34.9 0.0
2007-Jun-07 Thu 15.2 15.22 ### 15.2 16,510,573 ### ### ### 1.1
2007-Jun-06 Wed 15.29 ### 15.21 15.25 2,464,441 18,742,073 ### ### ###
2007-Jun-05 Tue 15.29 ### 15.29 ### 69.0 69.0 0.0
2007-Jun-04 Mon 15.29 ### 15.27 15.29 66.3 66.3 1.1
2007-Jun-01 Fri 15.25 15.29 15.24 15.27 1,594,284 24,336,745 ### ### ###
2007-May-31 Thu 15.23 15.28 15.22 15.25 60.0 60.0 ###
2007-May-30 Wed 15.25 15.26 15.2 15.23 ### ### 1.1
2007-May-29 Tue 15.28 15.29 15.23 15.28 ### ### ###
2007-May-28 Mon 15.27 ### 15.22 15.29 71.8 71.8 1.1
2007-May-25 Fri ### ### 15.27 ### 3,320,924 25,355,254 ### ### 0.0
2007-May-24 Thu 15.28 15.28 15.23 15.27 ### ### ###
2007-May-23 Wed 15.25 ### 15.24 15.29 ### ### 1.1
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon 15.27 ### 15.26 ### 68.7 68.7 0.0
2007-May-18 Fri 15.23 15.28 15.23 15.26 3,317,081 50,602,070 71.8 71.8 ###
2007-May-17 Thu 15.2 15.25 15.2 15.24 ### ### 1.1
2007-May-16 Wed 15.23 15.25 ### 15.25 2,212,252 16,868,421 ### ### ###
2007-May-15 Tue ### ### ### 15.23 ### ### 1.1
2007-May-14 Mon 15.4 15.4 15.26 ### ### ### 0.0
2007-May-11 Fri 15.5 15.58 ### ### 7,000,941 ### 29.9 29.9 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri ### 15.29 ### 15.25 68.5 68.5 ###
2007-May-03 Thu ### 15.2 ### ### 3,754,279 28,532,520 ### ### 0.0
2007-May-02 Wed ### ### ### ### ### ### 0.0
2007-May-01 Tue ### ### ### ### 2,020,240 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 34.9 34.9 0.0
2007-Apr-27 Fri ### ### ### ### 3,032,157 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 70.0 70.0 0.0
2007-Apr-24 Tue ### ### ### ### 2,995,870 0 69.8 69.8 0.0
2007-Apr-23 Mon ### ### ### ### 1,658,779 0 70.2 70.2 0.0
2007-Apr-20 Fri ### ### ### ### 2,936,070 0 66.2 66.2 0.0
2007-Apr-19 Thu ### ### ### ### 78.9 78.9 0.0
2007-Apr-18 Wed ### ### ### ### 4,134,882 0 ### ### 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 4,673,124 0 64.9 64.9 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed 14.81 ### 14.81 ### ### ### 0.0
2007-Apr-10 Tue 14.73 14.8 ### 14.8 63.8 63.8 1.1
2007-Apr-05 Thu 14.8 14.81 ### 14.76 8,220,148 ### 31.8 31.8 1.1
2007-Apr-04 Wed 14.83 ### 14.8 14.8 5,007,375 37,054,575 ### ### 1.1
2007-Apr-03 Tue 14.77 14.86 14.77 14.86 66.5 66.5 ###
2007-Apr-02 Mon 14.55 14.79 14.55 14.76 83.8 83.8 1.1
2007-Mar-30 Fri 14.5 14.7 14.2 14.52 10,916,889 157,749,046 ### ### 1.0
2007-Mar-29 Thu 0 0 0 0 0 0.0
2007-Mar-28 Wed 0 0 0 0 0 0.0
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri ### 14.24 ### ### 67.6 67.6 0.0
2007-Mar-22 Thu ### 14.29 13.83 ### 32.6 32.6 0.0
2007-Mar-21 Wed 14.28 14.28 ### ### 2,843,325 20,301,340 ### ### 0.0
2007-Mar-20 Tue ### 14.43 ### ### 37.1 37.1 0.0
2007-Mar-19 Mon 14.45 14.55 ### ### ### ### 0.0
2007-Mar-16 Fri 14.55 ### ### 14.45 32.4 32.4 1.0
2007-Mar-15 Thu 14.48 ### ### 14.59 4,395,040 0 ### ### 1.0
2007-Mar-14 Wed ### 14.44 14.2 14.24 ### ### 1.0
2007-Mar-13 Tue ### ### 14.59 ### 906,323 6,611,626 75.6 75.6 0.0
2007-Mar-12 Mon ### ### 14.58 ### ### ### 0.0
2007-Mar-09 Fri ### 14.73 14.59 ### ### ### 0.0
2007-Mar-08 Thu 14.4 ### ### 14.55 77.8 77.8 ###
2007-Mar-07 Wed 14.55 14.55 ### 14.47 1,850,781 ### ### ### ###
2007-Mar-06 Tue ### 14.55 ### 14.55 65.6 65.6 ###
2007-Mar-05 Mon ### 15.2 13.56 14.75 6,304,821 90,663,325 ### ### ###
2007-Mar-02 Fri ### 14.23 ### ### ### ### 0.0
2007-Mar-01 Thu 14.26 ### ### ### 37.4 37.4 0.0
2007-Feb-28 Wed ### 14.42 ### 14.25 2,057,885 14,837,350 62.2 62.2 1.0
2007-Feb-27 Tue 14.51 14.54 14.4 14.45 996,050 14,412,843 ### ### 1.0
2007-Feb-26 Mon 14.41 ### 14.41 14.51 70.3 70.3 ###
2007-Feb-23 Fri 14.51 14.55 14.4 14.5 3,336,054 48,289,381 ### ### 1.0
2007-Feb-22 Thu 14.46 ### 14.4 ### 3,324,982 23,939,870 ### ### 0.0
2007-Feb-21 Wed 14.41 14.55 ### 14.5 76.3 76.3 1.0
2007-Feb-20 Tue ### 14.4 14.27 14.4 73.7 73.7 1.0
2007-Feb-19 Mon ### 14.43 14.28 ### 992,073 ### 71.0 71.0 0.0
2007-Feb-16 Fri ### 14.4 14.25 ### 39.3 39.3 0.0
2007-Feb-15 Thu 14.47 14.48 ### ### ### ### 0.0
2007-Feb-14 Wed ### 14.55 ### 14.49 2,449,729 17,821,778 77.3 77.3 ###
2007-Feb-13 Tue ### 14.43 ### ### 664,823 ### ### ### 0.0
2007-Feb-12 Mon 14.4 14.45 ### 14.44 1,580,143 ### ### ### ###
2007-Feb-09 Fri ### 14.46 ### 14.4 ### ### 1.0
2007-Feb-08 Thu ### ### ### ### 3,147,420 0 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 71.5 71.5 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0


1 2 Next >>
     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 2024-04-25 05:48:06 thru 2024-04-25 05:48:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000