End of day Prices (full format), 75 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 |
|