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 |
2007-Mar-09 Fri
| 15.71
| 15.71
| 15.44
| 15.45
| 1,165,722
| 18,156,120
| 17.2
| 17.2
| ### |
2007-Mar-08 Thu
| ###
| ###
| 15.43
| 15.51
| 1,027,785
| ###
| 24.9
| 24.9
| 1.1 |
2007-Mar-07 Wed
| ###
| ###
| 15.57
| 15.72
|
|
| 68.4
| 68.4
| 1.1 |
2007-Mar-06 Tue
| ###
| ###
| 14.82
| ###
| 3,021,259
| 22,387,529
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| 15.4
| ###
| ###
| 3,943,847
| 30,367,621
| 42.2
| 42.2
| 0.0 |
2007-Mar-02 Fri
| ###
| 15.75
| 15.4
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2007-Mar-01 Thu
| 16.2
| ###
| ###
| ###
| 1,646,026
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2007-Feb-27 Tue
| 16.5
| 16.7
| ###
| 16.7
| 2,925,623
| 24,428,952
| 80.5
| 80.5
| 1.2 |
2007-Feb-26 Mon
| 16.59
| 16.59
| ###
| 16.5
| 1,897,981
| 15,743,752
| ###
| ###
| 1.2 |
2007-Feb-23 Fri
| 16.5
| ###
| ###
| 16.51
|
|
| 66.0
| 66.0
| ### |
2007-Feb-22 Thu
| ###
| ###
| 16.85
| 16.86
|
|
| 34.5
| 34.5
| 1.2 |
2007-Feb-21 Wed
| ###
| 17.2
| 16.8
| 16.87
| 6,754,356
| 114,824,052
| 35.3
| 35.3
| ### |
2007-Feb-20 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-16 Fri
| 17.5
| 17.5
| ###
| 17.44
| 750,429
| 6,566,253
| ###
| ###
| 1.2 |
2007-Feb-15 Thu
| 17.45
| 17.48
| ###
| 17.48
| 640,970
| 5,602,077
| 69.5
| 69.5
| 1.2 |
2007-Feb-14 Wed
| 17.4
| 17.5
| ###
| 17.41
|
|
| ###
| ###
| ### |
2007-Feb-13 Tue
| ###
| ###
| 17.41
| 17.45
| 532,452
| ###
| ###
| ###
| ### |
2007-Feb-12 Mon
| 17.5
| 17.7
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2007-Feb-09 Fri
| 17.4
| 17.57
| ###
| 17.53
|
|
| 69.2
| 69.2
| 1.3 |
2007-Feb-08 Thu
| 17.45
| ###
| 17.4
| 17.43
| 745,673
| 6,487,355
| 36.5
| 36.5
| 1.2 |
2007-Feb-07 Wed
| ###
| 17.7
| ###
| 17.43
| 646,080
| ###
| 26.6
| 26.6
| 1.2 |
2007-Feb-06 Tue
| 17.8
| ###
| ###
| ###
| 514,025
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| 17.8
| 17.8
| 17.41
| 17.7
| 385,275
| ###
| ###
| ###
| 1.3 |
2007-Feb-02 Fri
| 17.46
| 17.86
| 17.46
| 17.76
| 777,953
| 13,738,649
| 81.4
| 81.4
| 1.3 |
2007-Feb-01 Thu
| 17.25
| 17.49
| 17.25
| 17.4
| 1,700,075
| ###
| ###
| ###
| 1.2 |
2007-Jan-31 Wed
| 17.51
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2007-Jan-30 Tue
| 17.21
| 17.76
| 17.21
| 17.76
| 514,978
| ###
| 88.4
| 88.4
| 1.3 |
2007-Jan-29 Mon
| 17.2
| 17.26
| ###
| ###
| 800,040
| 6,904,345
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| 17.22
| 17.24
| 704,988
| 6,069,946
| ###
| ###
| ### |
2007-Jan-24 Wed
| 17.27
| ###
| ###
| ###
| 553,628
| 0
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| 17.4
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| 17.43
|
|
| 72.2
| 72.2
| 1.2 |
2007-Jan-19 Fri
| 17.2
| 17.42
| ###
| 17.28
|
|
| ###
| ###
| 1.2 |
2007-Jan-18 Thu
| 17.42
| 17.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 17.7
| ###
| 17.4
| 17.4
|
|
| 21.5
| 21.5
| 1.2 |
2007-Jan-16 Tue
| 17.5
| 18.23
| 17.5
| 17.81
|
|
| ###
| ###
| 1.3 |
2007-Jan-15 Mon
| 17.56
| 17.75
| 17.46
| ###
| 386,772
| 6,809,121
| 62.9
| 62.9
| 0.0 |
2007-Jan-12 Fri
| ###
| 17.58
| ###
| 17.56
|
|
| 86.4
| 86.4
| 1.3 |
2007-Jan-11 Thu
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 16.7
| ###
| 16.7
| 16.8
| 819,520
| ###
| 79.4
| 79.4
| 1.2 |
2007-Jan-09 Tue
| ###
| ###
| 16.47
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| 16.85
| 16.44
| 16.5
| 550,172
| ###
| ###
| ###
| 1.2 |
2007-Jan-05 Fri
| ###
| ###
| 16.85
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2007-Jan-04 Thu
| 16.2
| ###
| ###
| 16.75
|
|
| 91.8
| 91.8
| ### |
2007-Jan-03 Wed
| ###
| 16.29
| 15.76
| 15.84
| 693,871
| 11,119,282
| ###
| ###
| ### |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 191,644
| 0
| 31.7
| 31.7
| 0.0 |
2006-Dec-29 Fri
| 16.25
| 16.29
| ###
| ###
| 171,625
| 1,397,885
| 22.3
| 22.3
| 0.0 |
2006-Dec-28 Thu
| ###
| 16.26
| ###
| 16.24
|
|
| 71.8
| 71.8
| ### |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
| 217,188
| 0
| 67.1
| 67.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 1,919,558
| 0
| 29.6
| 29.6
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2006-Dec-19 Tue
| ###
| 16.23
| ###
| ###
| 1,111,420
| 9,019,173
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 389,585
| 0
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| 16.4
| ###
| ###
| 589,043
| 4,830,152
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| 16.24
| 16.5
| ###
| 16.22
| 455,678
| 3,759,343
| ###
| ###
| 1.2 |
2006-Dec-13 Wed
| ###
| 16.21
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2006-Dec-12 Tue
| 16.27
| 16.8
| ###
| ###
| 749,381
| ###
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| 16.25
| 15.75
| ###
| 840,327
| ###
| 73.5
| 73.5
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 379,488
| 0
| 17.8
| 17.8
| 0.0 |
2006-Dec-07 Thu
| 15.83
| ###
| 15.8
| ###
| 365,043
| ###
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| 15.86
| ###
| 577,849
| 4,582,342
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| 16.22
| ###
| ###
| 651,854
| ###
| 37.6
| 37.6
| 0.0 |
2006-Dec-04 Mon
| 15.75
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| 15.41
| 15.56
| 491,158
| 3,784,372
| 36.5
| 36.5
| ### |
2006-Nov-30 Thu
| 15.8
| 15.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 15.54
| 15.8
| 15.4
| 15.8
| 745,581
| ###
| ###
| ###
| 1.1 |
2006-Nov-28 Tue
| 15.5
| ###
| ###
| 15.55
| 652,926
| 0
| ###
| ###
| ### |
2006-Nov-27 Mon
| ###
| ###
| ###
| 15.58
| 949,444
| 0
| ###
| ###
| 1.1 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2006-Nov-23 Thu
| 14.75
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Nov-22 Wed
| 14.8
| ###
| 14.72
| 14.76
| 848,557
| 6,245,379
| 29.1
| 29.1
| 1.1 |
2006-Nov-21 Tue
| 14.87
| ###
| 14.74
| ###
| 528,740
| ###
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 15.2
| 15.23
| 14.71
| 14.74
|
|
| 17.6
| 17.6
| 1.1 |
2006-Nov-17 Fri
| ###
| 15.29
| ###
| 15.2
| 340,656
| ###
| 69.6
| 69.6
| 1.1 |
2006-Nov-16 Thu
| ###
| ###
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| 14.8
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| 14.46
| ###
| 14.4
| 14.8
| 915,070
| ###
| ###
| ###
| 1.1 |
2006-Nov-10 Fri
| 14.7
| 14.71
| 14.46
| 14.5
| 643,475
| 9,385,082
| 18.1
| 18.1
| 1.0 |
2006-Nov-09 Thu
| 14.74
| 14.89
| ###
| 14.7
| 685,382
| ###
| 38.6
| 38.6
| ### |
2006-Nov-08 Wed
| 14.82
| 14.88
| ###
| 14.74
|
|
| ###
| ###
| 1.1 |
2006-Nov-07 Tue
| ###
| 15.2
| 14.81
| ###
| 843,682
| 12,659,448
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Nov-01 Wed
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| ###
| 15.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 15.25
| 15.5
| 15.25
| 15.4
| 883,721
| ###
| 73.9
| 73.9
| ### |
2006-Oct-27 Fri
| ###
| 15.54
| ###
| 15.4
|
|
| 70.7
| 70.7
| ### |
2006-Oct-26 Thu
| 15.51
| 15.7
| 15.46
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 15.25
| 15.55
| 15.25
| 15.5
| 346,543
| ###
| ###
| ###
| 1.1 |
2006-Oct-24 Tue
| 15.4
| 15.49
| ###
| 15.4
| 712,388
| 5,517,445
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| 15.47
| ###
| 15.47
| 15.5
| 348,479
| 2,695,485
| 68.1
| 68.1
| 1.1 |
2006-Oct-20 Fri
| 15.74
| 15.8
| 15.5
| 15.7
|
|
| ###
| ###
| ### |
2006-Oct-19 Thu
| ###
| ###
| 15.4
| 15.73
| 476,175
| 3,666,547
| ###
| ###
| ### |
2006-Oct-18 Wed
| 15.55
| 15.8
| 15.45
| 15.8
| 810,549
| 12,664,828
| 77.9
| 77.9
| 1.1 |
2006-Oct-17 Tue
| ###
| 15.7
| 15.49
| 15.58
|
|
| 33.6
| 33.6
| 1.1 |
2006-Oct-16 Mon
| 15.59
| 15.8
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| 15.59
| ###
| 15.4
| 754,276
| 5,879,581
| ###
| ###
| ### |
2006-Oct-12 Thu
| ###
| 15.8
| ###
| ###
| 1,568,223
| ###
| ###
| ###
| 0.0 |
|