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 Fri 25-Jun-06 11:20:30 PM 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

(AED) AED OIL LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for AED    Limits Next Section


Company Details for (AED) AED OIL LIMITED

Listing Code AED
Listing Name AED OIL LIMITED
GICS Sector Energy
ISIN Name AED OIL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AED9


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for AED .. Thursday 4th August 2011

AED 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 0.074 ### ###
MAX 11.4 23,783,828 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

150 Days for (AED) AED OIL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.04
2009-Jun-26 Fri 0.84 0.87 0.83 0.83 253,121 215,152 ### ### ###
2009-Jun-25 Thu 0.785 ### 0.785 ### 243,124 95,426 86.3 86.3 0.0
2009-Jun-24 Wed 0.76 0.77 0.75 0.77 193,923 147,381 ### ### 0.1
2009-Jun-23 Tue ### ### 0.73 0.74 8.6 8.6 0.1
2009-Jun-22 Mon 0.845 0.845 0.8 ### 488,950 ### 13.5 13.5 0.0
2009-Jun-19 Fri 0.845 0.845 0.825 ### 219,970 183,674 31.0 31.0 0.0
2009-Jun-18 Thu 0.845 0.86 0.83 ### 262,649 ### ### ### 0.0
2009-Jun-17 Wed ### ### 0.85 0.87 813,281 345,644 ### ### 0.1
2009-Jun-16 Tue ### ### ### ### 475,949 0 ### ### 0.0
2009-Jun-15 Mon 0.925 ### 0.925 0.955 789,940 365,347 87.5 87.5 0.1
2009-Jun-12 Fri ### 0.925 ### ### 70.9 70.9 0.0
2009-Jun-11 Thu ### 0.925 ### ### 281,545 ### ### ### 0.0
2009-Jun-10 Wed ### ### 0.89 ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 517,255 0 8.9 8.9 0.0
2009-Jun-05 Fri ### ### ### ### 26.6 26.6 0.0
2009-Jun-04 Thu ### ### ### ### 12.4 12.4 0.0
2009-Jun-03 Wed 0.975 1 ### ### ### ### 0.0
2009-Jun-02 Tue ### ### 0.975 1 1,391,922 ### 28.1 28.1 ###
2009-Jun-01 Mon ### ### ### 0.985 955,241 0 ### ### ###
2009-May-29 Fri 0.925 ### ### 0.925 ### ### ###
2009-May-28 Thu ### 1 0.85 ### 1,802,449 ### 3.2 3.2 0.0
2009-May-27 Wed ### ### ### ### 2,062,725 0 ### ### 0.0
2009-May-26 Tue ### 0.81 0.775 0.8 ### ### 0.1
2009-May-25 Mon 0.8 0.81 ### 0.8 73.7 73.7 0.1
2009-May-22 Fri 0.78 0.82 ### 0.8 ### ### 0.1
2009-May-21 Thu 0.8 0.855 0.775 0.785 676,848 ### ### ### ###
2009-May-20 Wed 0.84 0.855 0.76 0.79 ### ### ###
2009-May-19 Tue 0.88 0.925 0.8 0.825 801,321 ### 8.6 8.6 0.1
2009-May-18 Mon 0.86 0.875 ### 0.84 338,474 148,082 28.1 28.1 ###
2009-May-15 Fri ### ### 0.86 ### 31.8 31.8 0.0
2009-May-14 Thu ### ### 0.87 ### 424,070 184,470 ### ### 0.0
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue ### ### ### 0.88 1,993,974 0 1.8 1.8 0.1
2009-May-11 Mon ### ### ### ### 748,644 0 11.0 11.0 0.0
2009-May-08 Fri ### 1.24 ### ### ### ### 0.0
2009-May-07 Thu 0.86 1.23 0.86 1.2 99.8 99.8 0.1
2009-May-06 Wed ### 0.855 0.82 0.83 33.9 33.9 ###
2009-May-05 Tue 0.76 ### 0.76 ### 94.6 94.6 0.0
2009-May-04 Mon ### 0.73 ### 0.73 95.3 95.3 0.1
2009-May-01 Fri ### 0.655 ### ### 232,654 ### ### ### 0.0
2009-Apr-30 Thu ### 0.655 ### 0.655 78.1 78.1 ###
2009-Apr-29 Wed ### 0.645 ### ### 64.1 64.1 0.0
2009-Apr-28 Tue ### ### ### ### 507,824 0 77.2 77.2 0.0
2009-Apr-27 Mon ### ### ### ### 22.1 22.1 0.0
2009-Apr-24 Fri ### ### ### ### 24.5 24.5 0.0
2009-Apr-23 Thu ### ### ### ### 75.0 75.0 0.0
2009-Apr-22 Wed 0.645 ### 0.645 ### 147,480 ### 75.6 75.6 0.0
2009-Apr-21 Tue ### ### ### ### 381,657 0 ### ### 0.0
2009-Apr-20 Mon ### ### ### 0.7 153,959 0 23.3 23.3 ###
2009-Apr-17 Fri 0.7 ### ### 0.7 69.5 69.5 ###
2009-Apr-16 Thu ### 0.7 ### ### 631,446 ### ### ### 0.0
2009-Apr-15 Wed ### ### ### ### 344,052 0 87.6 87.6 0.0
2009-Apr-14 Tue ### ### 0.625 ### 16.9 16.9 0.0
2009-Apr-09 Thu ### 0.655 0.625 ### 18.8 18.8 0.0
2009-Apr-08 Wed ### ### 0.625 ### 252,925 ### 82.6 82.6 0.0
2009-Apr-07 Tue 0.75 0.75 ### ### 2.1 2.1 0.0
2009-Apr-06 Mon ### 0.76 ### 0.74 753,484 286,323 89.4 89.4 0.1
2009-Apr-03 Fri ### ### ### 0.675 1,059,285 0 ### ### 0.0
2009-Apr-02 Thu ### ### ### 0.625 626,053 0 69.0 69.0 0.0
2009-Apr-01 Wed ### ### ### ### 70.0 70.0 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon 0.625 ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu 0.625 0.625 ### ### 272,120 ### 23.2 23.2 0.0
2009-Mar-25 Wed ### ### ### ### 282,476 0 ### ### 0.0
2009-Mar-24 Tue ### ### 0.59 ### ### ### 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri 0.59 0.645 0.585 ### 1,475,172 ### 75.2 75.2 0.0
2009-Mar-19 Thu ### ### 0.555 0.575 609,689 169,188 11.5 11.5 ###
2009-Mar-18 Wed 0.645 ### 0.575 0.58 1,519,955 436,987 ### ### ###
2009-Mar-17 Tue 0.72 0.73 ### ### 1,698,874 620,089 ### ### 0.0
2009-Mar-16 Mon 0.785 0.785 ### 0.72 477,857 187,558 ### ### ###
2009-Mar-13 Fri 0.82 0.83 0.79 0.79 ### ### ###
2009-Mar-12 Thu ### 0.81 0.785 ### ### ### 0.0
2009-Mar-11 Wed 0.82 0.82 ### ### ### ### 0.0
2009-Mar-10 Tue 0.8 0.82 0.8 0.8 113,689 92,088 72.9 72.9 0.1
2009-Mar-09 Mon 0.78 ### 0.78 0.8 86.5 86.5 0.1
2009-Mar-06 Fri ### 0.81 0.76 0.775 14.4 14.4 0.1
2009-Mar-05 Thu 0.81 0.82 0.8 ### 303,176 245,572 30.6 30.6 0.0
2009-Mar-04 Wed 0.8 ### 0.8 0.8 465,946 186,378 ### ### 0.1
2009-Mar-03 Tue 0.8 ### 0.79 0.8 537,889 ### 74.5 74.5 0.1
2009-Mar-02 Mon 0.83 0.83 ### 0.82 35.4 35.4 0.1
2009-Feb-27 Fri 0.83 0.87 0.83 0.83 419,229 356,344 67.4 67.4 ###
2009-Feb-26 Thu 0.82 0.83 0.81 0.82 191,646 157,149 ### ### 0.1
2009-Feb-25 Wed 0.82 0.84 0.81 0.81 173,189 142,880 32.7 32.7 0.1
2009-Feb-24 Tue 0.82 0.82 0.81 0.81 30.4 30.4 0.1
2009-Feb-23 Mon 0.85 0.86 ### 0.82 187,550 80,646 20.5 20.5 0.1
2009-Feb-20 Fri 0.845 0.87 0.84 0.85 169,754 ### 80.0 80.0 ###
2009-Feb-19 Thu 0.87 0.87 0.82 0.83 ### ### ###
2009-Feb-18 Wed ### ### 0.855 0.875 256,140 ### ### ### 0.1
2009-Feb-17 Tue ### ### ### ### 19.0 19.0 0.0
2009-Feb-16 Mon ### ### ### 0.945 84.4 84.4 0.1
2009-Feb-13 Fri 0.88 ### 0.855 ### ### ### 0.0
2009-Feb-12 Thu 0.85 ### 0.84 0.88 310,420 130,376 ### ### 0.1
2009-Feb-11 Wed 0.85 0.855 0.84 0.84 ### ### ###
2009-Feb-10 Tue 0.87 0.89 0.85 0.885 59,147 51,457 ### ### ###
2009-Feb-09 Mon 0.86 0.87 0.845 0.87 ### ### 0.1
2009-Feb-06 Fri 0.83 0.87 0.83 0.84 ### ### ###
2009-Feb-05 Thu 0.885 ### 0.85 0.85 ### ### ###
2009-Feb-04 Wed ### ### 0.89 0.89 ### ### ###
2009-Feb-03 Tue ### ### ### ### 182,741 0 ### ### 0.0
2009-Feb-02 Mon ### 0.945 ### ### 372,844 ### 29.4 29.4 0.0
2009-Jan-30 Fri ### ### ### ### 89.8 89.8 0.0
2009-Jan-29 Thu ### ### ### ### 28.7 28.7 0.0
2009-Jan-28 Wed ### 0.925 ### ### 157,824 ### 77.4 77.4 0.0
2009-Jan-27 Tue ### ### ### ### 112,980 0 ### ### 0.0
2009-Jan-23 Fri ### ### 0.88 ### 478,828 210,684 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 166,075 0 29.7 29.7 0.0
2009-Jan-21 Wed ### ### ### ### 76.0 76.0 0.0
2009-Jan-20 Tue ### ### 0.925 ### 292,553 ### ### ### 0.0
2009-Jan-19 Mon 0.985 ### ### ### 30.8 30.8 0.0
2009-Jan-16 Fri 1 1 0.975 0.985 211,455 ### ### ### ###
2009-Jan-15 Thu ### 1 ### 1 219,554 109,777 88.9 88.9 ###
2009-Jan-14 Wed ### 1.045 ### 1 296,952 155,157 70.0 70.0 ###
2009-Jan-13 Tue ### 1 ### 1 ### ### ###
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri 1.24 ### ### ### 0.5 0.5 0.0
2009-Jan-08 Thu 1.2 ### 1.2 ### 92.4 92.4 0.0
2009-Jan-07 Wed 1.24 ### ### 1.29 585,483 0 ### ### 0.1
2009-Jan-06 Tue 1.075 1.21 1.075 1.175 92.3 92.3 ###
2009-Jan-05 Mon ### ### ### 1.075 331,483 0 ### ### ###
2009-Jan-02 Fri 1.025 ### 1.025 ### 160,149 82,076 ### ### 0.0
2008-Dec-31 Wed ### 1.025 ### ### 77.9 77.9 0.0
2008-Dec-30 Tue ### ### ### 0.975 ### ### ###
2008-Dec-29 Mon ### ### ### ### ### ### 0.0
2008-Dec-24 Wed 0.975 0.975 0.955 ### 290,626 280,454 ### ### 0.0
2008-Dec-23 Tue 1 1 ### ### 165,153 82,576 ### ### 0.0
2008-Dec-22 Mon 1.025 1.025 0.985 1 80,621 81,024 ### ### ###
2008-Dec-19 Fri ### ### 1 ### ### ### 0.0
2008-Dec-18 Thu ### 1.075 ### 1.075 74.0 74.0 ###
2008-Dec-17 Wed ### ### ### ### ### ### 0.0
2008-Dec-16 Tue 1 ### ### ### ### ### 0.0
2008-Dec-15 Mon ### ### ### 1.025 81.4 81.4 ###
2008-Dec-12 Fri 0.985 ### 0.985 ### 84.8 84.8 0.0
2008-Dec-11 Thu ### ### ### ### 238,950 0 ### ### 0.0
2008-Dec-10 Wed ### 0.985 0.925 ### 70.8 70.8 0.0
2008-Dec-09 Tue 0.945 ### 0.945 ### 88.1 88.1 0.0
2008-Dec-08 Mon 0.945 0.945 ### ### 196,848 ### ### ### 0.0
2008-Dec-05 Fri ### ### ### ### 14.9 14.9 0.0
2008-Dec-04 Thu ### ### 0.975 ### 291,150 ### ### ### 0.0
2008-Dec-03 Wed ### ### ### ### 19.9 19.9 0.0
2008-Dec-02 Tue ### ### ### ### ### ### 0.0
2008-Dec-01 Mon ### 1.055 ### ### 173,720 ### 32.1 32.1 0.0
2008-Nov-28 Fri ### ### ### ### 66.2 66.2 0.0
2008-Nov-27 Thu ### ### ### 1.045 76.0 76.0 0.1
2008-Nov-26 Wed 1.045 1.045 1 1 330,072 ### ### ### ###
2008-Nov-25 Tue ### ### ### 1.075 28.9 28.9 ###
2008-Nov-24 Mon 1 1.055 0.985 ### ### ### 0.0
2008-Nov-21 Fri ### ### ### 1 801,975 0 ### ### ###
2008-Nov-20 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2025-06-06 23:20:30 thru 2025-06-06 23:20:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000