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 |
2011-Dec-02 Fri
| 14.55
| ###
| 14.46
| ###
| 2,759,089
| ###
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 14.47
| 14.59
| 14.42
| 14.55
| 3,837,289
| 55,659,876
| ###
| ###
| ### |
2011-Nov-30 Wed
| 14.2
| 14.275
| ###
| 14.26
| 1,600,925
| ###
| 72.3
| 72.3
| 1.0 |
2011-Nov-29 Tue
| ###
| 14.21
| ###
| 14.2
| 1,318,246
| ###
| ###
| ###
| 1.0 |
2011-Nov-28 Mon
| ###
| 14.21
| ###
| ###
| 838,473
| 5,957,350
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 14.22
| ###
| ###
| ###
| 1,503,570
| 0
| 29.3
| 29.3
| 0.0 |
2011-Nov-24 Thu
| 14.42
| 14.44
| 14.27
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2011-Nov-23 Wed
| ###
| 14.79
| 14.49
| 14.5
|
|
| 39.1
| 39.1
| 1.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| 14.56
|
|
| 83.7
| 83.7
| ### |
2011-Nov-21 Mon
| 14.51
| ###
| ###
| 14.52
| 776,522
| 0
| 78.7
| 78.7
| 1.0 |
2011-Nov-18 Fri
| 14.7
| 14.77
| 14.53
| 14.55
|
|
| 24.4
| 24.4
| ### |
2011-Nov-17 Thu
| ###
| ###
| 14.8
| 14.87
| 1,411,144
| ###
| 23.2
| 23.2
| 1.1 |
2011-Nov-16 Wed
| 14.84
| ###
| 14.78
| 14.87
|
|
| ###
| ###
| 1.1 |
2011-Nov-15 Tue
| 14.83
| ###
| 14.72
| 14.84
| 762,750
| 5,613,840
| ###
| ###
| ### |
2011-Nov-14 Mon
| ###
| ###
| 14.84
| 14.86
| 643,472
| ###
| 28.6
| 28.6
| ### |
2011-Nov-11 Fri
| 14.75
| ###
| ###
| 14.89
| 877,942
| 0
| ###
| ###
| ### |
2011-Nov-10 Thu
| ###
| 14.74
| 14.41
| 14.73
| 954,543
| ###
| 70.4
| 70.4
| 1.1 |
2011-Nov-09 Wed
| 14.79
| ###
| 14.78
| ###
| 1,276,659
| ###
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| 14.57
| 14.7
| 14.46
| ###
| 679,877
| ###
| 73.9
| 73.9
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| 14.53
| ###
| 1,274,443
| 9,258,828
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| 14.8
| ###
| 14.73
| 2,033,748
| ###
| ###
| ###
| 1.1 |
2011-Nov-03 Thu
| 14.22
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| 14.29
| ###
| 14.22
| 997,156
| 7,124,679
| 78.9
| 78.9
| 1.0 |
2011-Nov-01 Tue
| ###
| 14.4
| ###
| ###
| 1,036,223
| ###
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 14.48
| ###
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2011-Oct-28 Fri
| 14.59
| ###
| ###
| 14.53
| 1,580,659
| 0
| 38.5
| 38.5
| 1.0 |
2011-Oct-27 Thu
| 14.4
| ###
| 14.4
| 14.57
|
|
| ###
| ###
| ### |
2011-Oct-26 Wed
| 14.45
| 14.57
| 14.29
| 14.43
|
|
| 22.6
| 22.6
| ### |
2011-Oct-25 Tue
| 14.8
| 14.8
| 14.54
| ###
| 1,087,445
| ###
| 28.7
| 28.7
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| 14.59
| 14.82
|
|
| 73.4
| 73.4
| 1.1 |
2011-Oct-21 Fri
| ###
| 14.8
| 14.53
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2011-Oct-20 Thu
| 14.5
| 14.77
| 14.47
| 14.59
| 1,996,751
| ###
| ###
| ###
| 1.0 |
2011-Oct-19 Wed
| 14.88
| ###
| 14.71
| 14.75
| 1,672,271
| 12,299,553
| 26.9
| 26.9
| ### |
2011-Oct-18 Tue
| ###
| ###
| 14.72
| 14.78
| 1,899,127
| 13,977,574
| ###
| ###
| 1.1 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
| 1,321,078
| 0
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 14.89
| ###
| 14.53
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Oct-13 Thu
| 14.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| 14.59
| ###
| 14.57
| 14.87
|
|
| 85.8
| 85.8
| 1.1 |
2011-Oct-11 Tue
| 14.4
| ###
| ###
| ###
| 1,342,549
| 0
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| 14.48
| 14.2
| 14.4
|
|
| ###
| ###
| 1.0 |
2011-Oct-07 Fri
| 14.44
| 14.45
| 14.23
| 14.28
| 1,233,387
| ###
| 16.6
| 16.6
| ### |
2011-Oct-06 Thu
| 14.4
| 14.485
| 14.23
| 14.43
| 1,662,155
| ###
| ###
| ###
| ### |
2011-Oct-05 Wed
| 14.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| 13.86
| ###
| 1,064,450
| ###
| 71.4
| 71.4
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
| 741,389
| 0
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 999,220
| 0
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2011-Sep-26 Mon
| 13.89
| ###
| 13.76
| ###
| 1,637,455
| ###
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| 13.83
| 1,874,625
| 0
| 28.8
| 28.8
| 1.0 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
| 2,482,945
| 0
| 41.6
| 41.6
| 0.0 |
2011-Sep-21 Wed
| 14.5
| 14.51
| 14.26
| ###
| 1,775,773
| ###
| 28.7
| 28.7
| 0.0 |
2011-Sep-20 Tue
| 14.55
| ###
| 14.41
| 14.49
| 1,256,040
| ###
| 38.2
| 38.2
| ### |
2011-Sep-19 Mon
| ###
| 14.73
| 14.41
| 14.46
|
|
| 32.4
| 32.4
| 1.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| 14.7
| 1,773,244
| 0
| ###
| ###
| ### |
2011-Sep-15 Thu
| 14.75
| 14.87
| 14.57
| 14.85
| 2,569,275
| 37,819,728
| 80.1
| 80.1
| ### |
2011-Sep-14 Wed
| 14.41
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2011-Sep-13 Tue
| ###
| 14.57
| 14.2
| 14.46
| 2,161,456
| 31,092,544
| ###
| ###
| 1.0 |
2011-Sep-12 Mon
| 14.5
| 14.5
| 14.22
| 14.22
|
|
| ###
| ###
| 1.0 |
2011-Sep-09 Fri
| 14.7
| 14.84
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2011-Sep-08 Thu
| 14.85
| 14.85
| 14.54
| ###
| 1,940,386
| 28,513,972
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| 14.7
| 14.81
| 14.49
| 14.76
|
|
| ###
| ###
| 1.1 |
2011-Sep-06 Tue
| 14.5
| 14.8
| 14.43
| 14.5
|
|
| 76.5
| 76.5
| 1.0 |
2011-Sep-05 Mon
| 14.7
| 14.75
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 14.84
| 14.84
|
|
| 20.2
| 20.2
| ### |
2011-Sep-01 Thu
| ###
| ###
| ###
| 15.44
|
|
| ###
| ###
| 1.1 |
2011-Aug-31 Wed
| 15.55
| 15.55
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
2011-Aug-30 Tue
| 15.79
| 15.79
| 15.42
| ###
| 3,295,353
| 51,423,983
| 25.8
| 25.8
| 0.0 |
2011-Aug-29 Mon
| ###
| 15.78
| ###
| 15.74
|
|
| ###
| ###
| 1.1 |
2011-Aug-26 Fri
| 14.4
| ###
| ###
| ###
| 2,478,187
| 0
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| 14.28
| 14.57
| 14.25
| 14.5
| 3,053,845
| ###
| 80.6
| 80.6
| 1.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
| 908,721
| 0
| 33.7
| 33.7
| 0.0 |
2011-Aug-23 Tue
| ###
| 14.2
| ###
| ###
| 1,308,672
| 9,291,571
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| 14.24
| 13.88
| 13.88
|
|
| ###
| ###
| ### |
|