End of day Prices (full format), 150 Days for (AGK) AGL ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.51 |
2014-Nov-21 Fri
| 13.25
| ###
| ###
| ###
| 1,391,426
| 0
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| 13.21
| 13.25
| 1,253,389
| ###
| 32.5
| 32.5
| ### |
2014-Nov-19 Wed
| ###
| 13.4
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2014-Nov-18 Tue
| 13.4
| 13.42
| 13.21
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2014-Nov-17 Mon
| 13.54
| 13.54
| 13.28
| ###
| 1,156,078
| ###
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| 13.5
| 13.55
| 13.4
| 13.46
| 887,686
| ###
| ###
| ###
| ### |
2014-Nov-13 Thu
| 13.51
| 13.54
| ###
| 13.45
|
|
| 30.9
| 30.9
| ### |
2014-Nov-12 Wed
| ###
| ###
| 13.42
| 13.42
| 1,667,021
| ###
| ###
| ###
| 1.0 |
2014-Nov-11 Tue
| 13.72
| 13.75
| 13.58
| ###
| 1,562,284
| ###
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 13.77
| 13.79
| ###
| 13.71
| 1,856,889
| 12,803,249
| ###
| ###
| ### |
2014-Nov-07 Fri
| 13.88
| ###
| 13.79
| 13.86
|
|
| 30.6
| 30.6
| ### |
2014-Nov-06 Thu
| 13.76
| 13.88
| 13.75
| 13.85
| 1,163,775
| 16,077,551
| ###
| ###
| ### |
2014-Nov-05 Wed
| 13.75
| 13.75
| ###
| 13.71
| 1,507,945
| 10,367,121
| 33.6
| 33.6
| ### |
2014-Nov-04 Tue
| ###
| 13.8
| ###
| 13.76
| 1,232,177
| 8,502,021
| 80.7
| 80.7
| 1.0 |
2014-Nov-03 Mon
| ###
| ###
| 13.5
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| 13.46
| 13.59
|
|
| ###
| ###
| ### |
2014-Oct-30 Thu
| 13.54
| 13.7
| 13.49
| 13.55
| 1,874,950
| 25,489,945
| ###
| ###
| 1.0 |
2014-Oct-29 Wed
| 13.72
| 13.72
| 13.54
| ###
| 1,339,423
| ###
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| 13.53
| 13.56
| 1,154,083
| 7,807,371
| ###
| ###
| 1.0 |
2014-Oct-27 Mon
| 13.51
| ###
| 13.46
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2014-Oct-24 Fri
| 13.53
| 13.56
| ###
| 13.51
| 2,296,471
| 15,570,073
| 28.9
| 28.9
| ### |
2014-Oct-23 Thu
| 13.59
| ###
| ###
| 13.59
| 2,796,289
| 0
| 71.7
| 71.7
| ### |
2014-Oct-22 Wed
| ###
| ###
| ###
| 13.71
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| 13.88
| ###
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2014-Oct-20 Mon
| 13.83
| ###
| 13.71
| 13.79
|
|
| 31.3
| 31.3
| 1.0 |
2014-Oct-17 Fri
| 13.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| 13.82
| 13.54
| 13.79
| 2,613,227
| 35,748,945
| ###
| ###
| 1.0 |
2014-Oct-15 Wed
| 13.7
| 13.75
| ###
| 13.73
|
|
| 73.4
| 73.4
| ### |
2014-Oct-14 Tue
| 13.51
| 13.75
| 13.51
| 13.7
|
|
| 73.2
| 73.2
| 1.0 |
2014-Oct-13 Mon
| ###
| ###
| 13.58
| ###
| 1,162,122
| ###
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 13.79
| 13.79
| 13.58
| 13.7
|
|
| ###
| ###
| 1.0 |
2014-Oct-09 Thu
| 13.82
| 13.955
| 13.8
| 13.83
|
|
| ###
| ###
| 1.0 |
2014-Oct-08 Wed
| 13.5
| 13.78
| 13.49
| 13.7
|
|
| ###
| ###
| 1.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| 13.58
|
|
| 39.0
| 39.0
| ### |
2014-Oct-06 Mon
| 13.54
| 13.54
| ###
| 13.42
| 604,486
| 4,092,370
| ###
| ###
| 1.0 |
2014-Oct-03 Fri
| ###
| 13.46
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2014-Oct-02 Thu
| 13.41
| ###
| ###
| 13.46
| 1,882,683
| 0
| ###
| ###
| ### |
2014-Oct-01 Wed
| 13.44
| 13.54
| ###
| 13.54
| 1,152,441
| 7,802,025
| ###
| ###
| 1.0 |
2014-Sep-30 Tue
| 13.42
| 13.54
| 13.355
| 13.54
| 1,787,071
| ###
| ###
| ###
| 1.0 |
2014-Sep-29 Mon
| 13.49
| 13.54
| 13.43
| 13.49
| 1,216,222
| 16,400,753
| ###
| ###
| ### |
2014-Sep-26 Fri
| ###
| 13.71
| 13.5
| 13.52
| 2,519,441
| ###
| ###
| ###
| 1.0 |
2014-Sep-25 Thu
| ###
| 13.76
| ###
| 13.72
|
|
| ###
| ###
| ### |
2014-Sep-24 Wed
| 13.75
| 13.75
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Sep-23 Tue
| ###
| 13.81
| ###
| 13.8
| 2,142,542
| 14,794,252
| ###
| ###
| 1.0 |
2014-Sep-22 Mon
| 13.8
| 13.8
| 13.54
| ###
| 2,048,076
| ###
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| 13.5
| ###
| ###
| ###
| 5,187,848
| 0
| 79.3
| 79.3
| 0.0 |
2014-Sep-18 Thu
| 13.8
| 13.83
| 13.53
| ###
| 2,856,280
| ###
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| 13.82
| 13.82
|
|
| 30.2
| 30.2
| 1.0 |
2014-Sep-16 Tue
| ###
| ###
| 13.81
| 13.86
| 2,701,558
| 18,654,257
| ###
| ###
| ### |
2014-Sep-15 Mon
| 13.88
| ###
| 13.83
| ###
| 1,740,447
| ###
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| 13.85
| 13.89
| 1,481,348
| ###
| ###
| ###
| 1.0 |
2014-Sep-11 Thu
| ###
| ###
| 13.89
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| 13.8
| 13.85
|
|
| ###
| ###
| ### |
2014-Sep-09 Tue
| ###
| 13.925
| ###
| ###
| 2,997,642
| 20,871,082
| 82.6
| 82.6
| 0.0 |
2014-Sep-08 Mon
| 13.56
| ###
| 13.52
| ###
| 2,477,274
| 16,746,372
| 79.7
| 79.7
| 0.0 |
2014-Sep-05 Fri
| 13.54
| ###
| 13.52
| 13.59
| 2,411,271
| ###
| 80.3
| 80.3
| ### |
2014-Sep-04 Thu
| 13.55
| ###
| 13.53
| 13.57
| 3,474,240
| ###
| ###
| ###
| ### |
2014-Sep-03 Wed
| 13.76
| 13.77
| 13.58
| ###
| 4,398,787
| ###
| 21.1
| 21.1
| 0.0 |
2014-Sep-02 Tue
| 13.73
| 13.77
| 13.56
| 13.73
| 3,890,541
| 53,164,242
| 65.4
| 65.4
| ### |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
| 2,047,976
| 0
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
| 5,181,221
| 0
| 73.3
| 73.3
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
| 2,152,258
| 0
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| 14.21
| ###
| ###
| 2,372,122
| 16,853,926
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| 14.27
| ###
| ###
| ###
| 3,265,784
| 0
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| 14.27
| 14.55
| 14.21
| 14.21
| 5,654,953
| 81,318,224
| ###
| ###
| ### |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-19 Tue
| ###
| 14.78
| ###
| ###
| 1,997,971
| ###
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 14.59
| 14.7
| 14.59
| ###
| 967,786
| 14,173,225
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| ###
| 14.5
| 14.59
|
|
| ###
| ###
| 1.0 |
2014-Aug-14 Thu
| ###
| 14.72
| 14.59
| ###
| 973,754
| ###
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 14.56
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Aug-12 Tue
| ###
| 14.75
| ###
| 14.73
|
|
| 68.6
| 68.6
| 1.1 |
2014-Aug-11 Mon
| 14.53
| ###
| 14.49
| ###
| 1,092,352
| ###
| 80.9
| 80.9
| 0.0 |
2014-Aug-08 Fri
| 14.55
| ###
| 14.42
| 14.51
|
|
| 41.5
| 41.5
| ### |
2014-Aug-07 Thu
| 14.57
| ###
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| 14.57
| 14.59
| 1,217,786
| 8,871,571
| ###
| ###
| 1.0 |
2014-Aug-05 Tue
| 14.59
| 14.71
| 14.57
| 14.57
| 1,912,551
| 27,999,746
| 40.0
| 40.0
| ### |
2014-Aug-04 Mon
| ###
| 14.7
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 14.7
| 14.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 14.75
| 14.79
| ###
| 14.78
| 1,081,947
| ###
| ###
| ###
| 1.1 |
2014-Jul-30 Wed
| ###
| 14.81
| ###
| 14.75
| 1,239,558
| 9,178,926
| ###
| ###
| ### |
2014-Jul-29 Tue
| ###
| 14.71
| 14.56
| ###
| 1,130,285
| 16,541,720
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 14.75
| 14.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 14.88
| 14.88
| 14.72
| 14.78
| 1,529,825
| ###
| ###
| ###
| 1.1 |
2014-Jul-24 Thu
| 14.85
| ###
| 14.75
| 14.77
|
|
| 28.2
| 28.2
| 1.1 |
2014-Jul-23 Wed
| 14.87
| ###
| 14.72
| 14.75
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| 14.8
| 14.86
| 14.73
| 14.82
|
|
| ###
| ###
| 1.1 |
2014-Jul-21 Mon
| ###
| ###
| 14.58
| 14.8
|
|
| 21.6
| 21.6
| 1.1 |
2014-Jul-18 Fri
| 14.77
| ###
| 14.51
| ###
| 3,808,384
| 27,629,825
| ###
| ###
| 0.0 |
2014-Jul-17 Thu
| 15.86
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2014-Jul-16 Wed
| 15.79
| 15.8
| 15.71
| 15.78
|
|
| ###
| ###
| 1.1 |
2014-Jul-15 Tue
| 15.85
| 15.85
| 15.71
| 15.79
|
|
| ###
| ###
| 1.1 |
2014-Jul-14 Mon
| 15.88
| ###
| 15.74
| 15.8
|
|
| ###
| ###
| 1.1 |
2014-Jul-11 Fri
| 15.71
| 15.88
| ###
| 15.88
|
|
| ###
| ###
| 1.1 |
2014-Jul-10 Thu
| 15.77
| 15.82
| ###
| 15.79
| 1,209,884
| 9,570,182
| 69.5
| 69.5
| 1.1 |
2014-Jul-09 Wed
| 15.71
| 15.85
| ###
| ###
| 1,596,787
| ###
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| ###
| 15.85
| ###
| 15.81
| 1,256,121
| 9,954,758
| ###
| ###
| ### |
2014-Jul-07 Mon
| 15.75
| 15.75
| ###
| 15.71
|
|
| ###
| ###
| 1.1 |
2014-Jul-04 Fri
| ###
| 15.75
| ###
| 15.74
|
|
| 71.6
| 71.6
| 1.1 |
2014-Jul-03 Thu
| 15.48
| ###
| 15.48
| 15.59
| 1,360,341
| ###
| ###
| ###
| ### |
2014-Jul-02 Wed
| 15.5
| 15.58
| 15.46
| 15.52
|
|
| 69.0
| 69.0
| 1.1 |
2014-Jul-01 Tue
| 15.4
| 15.53
| ###
| 15.43
|
|
| 68.9
| 68.9
| 1.1 |
2014-Jun-30 Mon
| ###
| ###
| 15.48
| 15.48
|
|
| ###
| ###
| 1.1 |
2014-Jun-27 Fri
| ###
| 15.7
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| 15.24
| ###
| ###
| 1,343,374
| ###
| 29.4
| 29.4
| 0.0 |
2014-Jun-24 Tue
| ###
| 15.225
| ###
| ###
| 950,087
| ###
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 15.28
| ###
| ###
| 15.21
| 927,480
| 0
| ###
| ###
| ### |
2014-Jun-20 Fri
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 15.29
| ###
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 15.2
| 15.2
| ###
| ###
| 2,147,380
| 16,320,088
| 25.3
| 25.3
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 1,651,958
| 0
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
| 2,160,387
| 0
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| 15.24
| 15.29
| ###
| ###
| 1,555,348
| ###
| 24.6
| 24.6
| 0.0 |
2014-Jun-10 Tue
| ###
| 15.47
| ###
| 15.25
|
|
| 30.4
| 30.4
| ### |
2014-Jun-06 Fri
| 15.41
| 15.41
| 15.21
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| 15.43
| 15.47
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2014-Jun-04 Wed
| 15.58
| 15.58
| ###
| ###
| 1,372,157
| ###
| 24.0
| 24.0
| 0.0 |
2014-Jun-03 Tue
| 15.48
| ###
| 15.46
| 15.48
|
|
| ###
| ###
| 1.1 |
2014-Jun-02 Mon
| 15.46
| 15.46
| ###
| 15.4
|
|
| 28.1
| 28.1
| ### |
2014-May-30 Fri
| ###
| ###
| ###
| 15.4
|
|
| ###
| ###
| ### |
2014-May-29 Thu
| ###
| 15.72
| 15.52
| 15.56
| 1,465,379
| ###
| 25.4
| 25.4
| ### |
2014-May-28 Wed
| 15.74
| 15.84
| ###
| 15.74
|
|
| ###
| ###
| 1.1 |
2014-May-27 Tue
| 15.71
| 15.71
| 15.59
| ###
| 566,756
| ###
| 29.0
| 29.0
| 0.0 |
2014-May-26 Mon
| 15.82
| 15.82
| 15.59
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2014-May-23 Fri
| 15.84
| ###
| ###
| 15.71
| 908,582
| 0
| ###
| ###
| 1.1 |
2014-May-22 Thu
| 15.86
| ###
| ###
| 15.8
| 1,524,352
| 0
| ###
| ###
| 1.1 |
2014-May-21 Wed
| ###
| ###
| ###
| 15.78
|
|
| 78.1
| 78.1
| 1.1 |
2014-May-20 Tue
| ###
| 15.73
| 15.585
| ###
| 1,284,475
| ###
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| 15.75
| 15.76
|
|
| 27.7
| 27.7
| 1.1 |
2014-May-16 Fri
| 15.84
| ###
| 15.84
| ###
| 525,451
| 4,161,571
| 78.4
| 78.4
| 0.0 |
2014-May-15 Thu
| 15.85
| ###
| 15.78
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| 15.84
|
|
| 18.0
| 18.0
| ### |
2014-May-13 Tue
| ###
| 16.27
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
| 942,876
| 0
| 79.1
| 79.1
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
| 570,923
| 0
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 15.89
| ###
| 15.86
| ###
| 1,340,358
| ###
| 75.6
| 75.6
| 0.0 |
2014-May-07 Wed
| 15.56
| 15.77
| 15.56
| 15.73
|
|
| ###
| ###
| ### |
2014-May-06 Tue
| ###
| 15.79
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2014-May-05 Mon
| ###
| 15.72
| 15.58
| ###
| 352,624
| ###
| 31.4
| 31.4
| 0.0 |
2014-May-02 Fri
| ###
| 15.7
| 15.55
| ###
| 644,529
| ###
| ###
| ###
| 0.0 |
2014-May-01 Thu
| 15.83
| 15.87
| 15.58
| ###
| 1,175,388
| 18,482,976
| 29.4
| 29.4
| 0.0 |
2014-Apr-30 Wed
| 15.74
| 15.85
| ###
| 15.77
|
|
| 73.7
| 73.7
| ### |
2014-Apr-29 Tue
| ###
| ###
| 15.56
| ###
| 1,504,458
| 11,704,683
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| 15.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 15.75
| 15.88
| ###
| 15.79
| 1,708,983
| 13,569,325
| ###
| ###
| 1.1 |
|