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 |
2010-Sep-28 Tue
| 16.21
| ###
| ###
| 16.2
| 783,976
| 0
| 29.4
| 29.4
| 1.2 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| 15.87
| ###
| 865,082
| 6,864,425
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,282,252
| 0
| 32.1
| 32.1
| 0.0 |
2010-Sep-21 Tue
| ###
| 16.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| 15.87
| ###
| 15.87
| ###
| 1,639,720
| 13,011,178
| 81.7
| 81.7
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| 15.88
| ###
| 1,598,585
| ###
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| 15.54
| 15.82
| 15.49
| 15.82
|
|
| ###
| ###
| ### |
2010-Sep-14 Tue
| 15.58
| ###
| 15.46
| 15.54
| 1,200,750
| ###
| 31.1
| 31.1
| ### |
2010-Sep-13 Mon
| ###
| 15.77
| 15.58
| ###
| 1,164,844
| 18,258,929
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| 15.7
| 15.51
| 15.59
| 926,182
| 14,453,070
| ###
| ###
| ### |
2010-Sep-09 Thu
| 15.45
| ###
| 15.42
| 15.59
| 1,561,785
| ###
| 72.5
| 72.5
| ### |
2010-Sep-08 Wed
| 15.42
| 15.51
| ###
| 15.41
|
|
| 34.0
| 34.0
| ### |
2010-Sep-07 Tue
| 15.4
| ###
| ###
| 15.54
| 1,492,227
| 0
| 78.2
| 78.2
| ### |
2010-Sep-06 Mon
| 15.24
| 15.5
| 15.2
| 15.5
|
|
| 76.9
| 76.9
| 1.1 |
2010-Sep-03 Fri
| ###
| 15.48
| ###
| 15.4
|
|
| ###
| ###
| ### |
2010-Sep-02 Thu
| 15.4
| 15.4
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 1,964,656
| 0
| 69.7
| 69.7
| 0.0 |
2010-Aug-31 Tue
| ###
| 15.29
| ###
| ###
| 2,210,020
| ###
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| 15.25
| 15.4
| ###
| ###
| 1,324,925
| 10,201,922
| 66.4
| 66.4
| 0.0 |
2010-Aug-27 Fri
| ###
| 15.23
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2010-Aug-26 Thu
| 15.25
| 15.25
| 14.89
| ###
| 2,612,178
| 39,365,522
| 17.3
| 17.3
| 0.0 |
2010-Aug-25 Wed
| 15.22
| ###
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2010-Aug-24 Tue
| 15.59
| 15.59
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2010-Aug-23 Mon
| 15.21
| ###
| ###
| ###
| 1,596,542
| 0
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 15.25
| ###
| ###
| 15.29
|
|
| ###
| ###
| 1.1 |
2010-Aug-19 Thu
| 15.4
| 15.4
| 15.22
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2010-Aug-18 Wed
| 15.28
| ###
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| 15.29
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2010-Aug-16 Mon
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
| 1,364,458
| 0
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| 15.2
| ###
| ###
| 1,549,043
| 11,772,726
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| 14.87
| ###
| 3,231,281
| 24,024,574
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| ###
| 15.2
| ###
| ###
| 954,685
| ###
| 77.4
| 77.4
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| 14.8
| ###
| 934,623
| ###
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| 14.81
| ###
| 702,278
| ###
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| 14.8
| ###
| 14.72
| ###
| 733,088
| 5,395,527
| 68.8
| 68.8
| 0.0 |
2010-Jul-30 Fri
| 14.78
| 14.8
| 14.7
| 14.77
| 1,188,449
| 17,529,622
| ###
| ###
| 1.1 |
2010-Jul-29 Thu
| 14.77
| 14.77
| ###
| 14.7
| 920,085
| 6,794,827
| ###
| ###
| ### |
2010-Jul-28 Wed
| ###
| 14.79
| ###
| 14.79
|
|
| 76.8
| 76.8
| ### |
2010-Jul-27 Tue
| 14.71
| 14.83
| 14.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| 14.86
| ###
| ###
| ###
| 1,449,629
| 0
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| 14.89
| ###
| 14.77
| 14.88
|
|
| 33.1
| 33.1
| 1.1 |
2010-Jul-21 Wed
| ###
| ###
| 14.79
| 14.89
| 633,080
| 4,681,626
| ###
| ###
| ### |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2010-Jul-19 Mon
| 14.55
| 14.77
| 14.5
| ###
| 626,647
| 9,170,978
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 14.85
| ###
| ###
| 14.75
| 562,956
| 0
| 28.3
| 28.3
| ### |
2010-Jul-15 Thu
| 14.8
| ###
| 14.76
| 14.8
| 1,064,580
| ###
| ###
| ###
| 1.1 |
2010-Jul-14 Wed
| ###
| ###
| 14.79
| 14.84
| 595,186
| ###
| ###
| ###
| ### |
2010-Jul-13 Tue
| 14.87
| ###
| 14.78
| 14.87
|
|
| ###
| ###
| 1.1 |
2010-Jul-12 Mon
| ###
| ###
| 14.75
| 14.85
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| 14.89
| ###
| 14.8
| 14.88
|
|
| ###
| ###
| 1.1 |
2010-Jul-08 Thu
| 14.8
| 14.89
| 14.7
| 14.87
| 1,279,141
| ###
| ###
| ###
| 1.1 |
2010-Jul-07 Wed
| 14.78
| 14.8
| 14.56
| ###
| 1,114,482
| ###
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| 14.88
| 14.54
| 14.84
|
|
| ###
| ###
| ### |
2010-Jul-05 Mon
| 14.8
| 14.83
| 14.57
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| 14.78
|
|
| 22.4
| 22.4
| 1.1 |
2010-Jul-01 Thu
| 14.7
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2010-Jun-30 Wed
| 14.25
| 14.79
| ###
| 14.7
|
|
| 85.7
| 85.7
| ### |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
| 648,140
| 0
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 14.82
| 14.83
| 14.48
| 14.53
| 1,019,255
| 14,937,182
| 29.5
| 29.5
| 1.0 |
2010-Jun-25 Fri
| ###
| 14.84
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2010-Jun-24 Thu
| 14.83
| ###
| 14.7
| 14.71
|
|
| 32.8
| 32.8
| ### |
2010-Jun-23 Wed
| ###
| ###
| ###
| 14.71
|
|
| 25.8
| 25.8
| ### |
2010-Jun-22 Tue
| 14.82
| ###
| 14.82
| 14.88
|
|
| 78.9
| 78.9
| 1.1 |
2010-Jun-21 Mon
| ###
| ###
| 14.81
| 14.82
|
|
| ###
| ###
| 1.1 |
2010-Jun-18 Fri
| 14.86
| ###
| 14.7
| 14.83
|
|
| 28.0
| 28.0
| ### |
2010-Jun-17 Thu
| ###
| ###
| 14.74
| 14.78
|
|
| 30.2
| 30.2
| 1.1 |
2010-Jun-16 Wed
| ###
| ###
| 14.78
| 14.84
| 1,729,078
| 12,777,886
| 25.7
| 25.7
| ### |
|