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-Jun-15 Tue
| ###
| ###
| 14.8
| 14.8
| 1,074,642
| 7,952,350
| ###
| ###
| 1.1 |
2010-Jun-11 Fri
| ###
| ###
| 14.71
| 14.86
|
|
| 28.4
| 28.4
| ### |
2010-Jun-10 Thu
| 14.8
| ###
| 14.76
| 14.86
| 1,740,547
| ###
| 68.7
| 68.7
| ### |
2010-Jun-09 Wed
| 14.75
| 14.83
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2010-Jun-08 Tue
| 14.48
| 14.56
| ###
| 14.56
|
|
| ###
| ###
| ### |
2010-Jun-07 Mon
| 14.26
| 14.53
| ###
| 14.49
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| ###
| 14.56
| 14.29
| ###
| 1,118,171
| ###
| 72.6
| 72.6
| 0.0 |
2010-Jun-03 Thu
| 14.4
| 14.41
| ###
| ###
| 1,847,684
| ###
| 26.2
| 26.2
| 0.0 |
2010-Jun-02 Wed
| ###
| 14.21
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| 13.83
| ###
| 2,179,321
| ###
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| 13.89
| 13.56
| 13.83
|
|
| 79.6
| 79.6
| 1.0 |
2010-May-28 Fri
| 13.85
| ###
| 13.51
| 13.51
|
|
| ###
| ###
| ### |
2010-May-27 Thu
| ###
| 13.8
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| 13.75
|
|
| 28.0
| 28.0
| 1.0 |
2010-May-25 Tue
| 14.24
| 14.24
| ###
| ###
| 1,865,949
| 13,285,556
| 39.3
| 39.3
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 1,062,088
| 0
| ###
| ###
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2010-May-20 Thu
| 14.46
| 14.51
| ###
| ###
| 2,777,028
| ###
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| ###
| 14.45
| 14.51
| 1,197,452
| ###
| ###
| ###
| ### |
2010-May-18 Tue
| ###
| 14.82
| 14.59
| 14.78
| 824,857
| 12,129,522
| 84.9
| 84.9
| 1.1 |
2010-May-17 Mon
| 14.8
| 14.82
| 14.5
| 14.51
| 904,944
| 13,266,479
| ###
| ###
| ### |
2010-May-14 Fri
| 14.83
| 14.89
| 14.72
| 14.82
| 619,255
| 9,168,070
| 30.9
| 30.9
| 1.1 |
2010-May-13 Thu
| 14.77
| ###
| 14.71
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2010-May-12 Wed
| ###
| 14.74
| 14.48
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-May-11 Tue
| ###
| 14.77
| 14.56
| 14.56
| 1,282,226
| 18,803,844
| 49.0
| 49.0
| ### |
2010-May-10 Mon
| 14.7
| 14.79
| 14.55
| 14.78
| 2,412,886
| ###
| 51.6
| 51.6
| 1.1 |
2010-May-07 Fri
| 14.55
| ###
| 14.46
| ###
|
|
| 57.1
| 57.1
| 0.0 |
2010-May-06 Thu
| 14.72
| ###
| 14.72
| 14.81
|
|
| ###
| ###
| 1.1 |
2010-May-05 Wed
| 14.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| ###
| 14.88
| 14.88
|
|
| 49.0
| 49.0
| 1.1 |
2010-May-03 Mon
| ###
| ###
| 14.89
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
| 1,813,653
| 0
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 14.88
| ###
| 1,409,927
| 10,489,856
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 15.2
| 15.22
| ###
| ###
| 1,963,455
| ###
| 27.9
| 27.9
| 0.0 |
2010-Apr-27 Tue
| ###
| 15.47
| 15.24
| ###
| 1,087,758
| 16,702,524
| 39.7
| 39.7
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| 15.28
|
|
| 79.4
| 79.4
| ### |
2010-Apr-22 Thu
| ###
| ###
| 15.2
| 15.21
| 1,126,581
| ###
| 29.3
| 29.3
| ### |
2010-Apr-21 Wed
| 15.42
| 15.58
| ###
| 15.53
| 1,048,355
| 8,166,685
| 70.3
| 70.3
| ### |
2010-Apr-20 Tue
| 15.42
| 15.47
| 15.21
| 15.25
| 726,428
| ###
| ###
| ###
| ### |
2010-Apr-19 Mon
| 15.28
| 15.41
| 15.25
| ###
| 1,233,557
| 18,910,428
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| 15.54
| 15.59
| 15.4
| 15.41
|
|
| 30.1
| 30.1
| ### |
2010-Apr-15 Thu
| 15.58
| ###
| 15.44
| 15.5
| 1,894,679
| 14,626,921
| ###
| ###
| 1.1 |
2010-Apr-14 Wed
| 15.48
| ###
| 15.45
| 15.59
| 1,281,940
| 9,902,986
| ###
| ###
| ### |
2010-Apr-13 Tue
| 15.23
| 15.45
| 15.23
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| 15.2
| 15.2
|
|
| 29.5
| 29.5
| 1.1 |
2010-Apr-09 Fri
| ###
| ###
| 15.23
| 15.25
| 637,579
| ###
| 28.3
| 28.3
| ### |
2010-Apr-08 Thu
| ###
| ###
| ###
| 15.28
|
|
| 73.6
| 73.6
| ### |
2010-Apr-07 Wed
| ###
| 15.22
| ###
| 15.22
| 990,321
| 7,536,342
| ###
| ###
| 1.1 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 947,624
| 0
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| 15.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 15.23
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 15.2
| 15.24
| ###
| ###
| 865,258
| ###
|
|
| 0.0 |
2010-Mar-26 Fri
| ###
| 15.28
| ###
| ###
| 1,440,222
| ###
| 74.6
| 74.6
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| 15.22
|
|
| 75.9
| 75.9
| 1.1 |
2010-Mar-23 Tue
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| 14.85
| ###
| 983,758
| ###
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| 14.82
| 14.88
| 1,692,686
| ###
| 28.6
| 28.6
| 1.1 |
2010-Mar-16 Tue
| ###
| ###
| 14.77
| 14.82
| 1,757,378
| ###
| ###
| ###
| 1.1 |
2010-Mar-15 Mon
| ###
| ###
| 14.87
| 14.87
|
|
| 37.6
| 37.6
| 1.1 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 1,175,441
| 0
| 31.2
| 31.2
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| 14.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| 14.75
| ###
| 14.72
| ###
| 3,566,248
| 26,247,585
| 81.3
| 81.3
| 0.0 |
2010-Mar-09 Tue
| ###
| 14.79
| 14.53
| ###
| 2,361,944
| ###
| 32.1
| 32.1
| 0.0 |
2010-Mar-08 Mon
| 14.59
| 14.73
| 14.43
| ###
| 1,927,084
| 28,096,884
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| ###
| 14.54
| ###
| 14.47
| 1,794,145
| ###
| ###
| ###
| ### |
2010-Mar-04 Thu
| 14.53
| 14.56
| 14.26
| 14.41
| 3,400,687
| ###
| 28.2
| 28.2
| ### |
2010-Mar-03 Wed
| 14.55
| 14.75
| 14.49
| 14.71
| 2,531,144
| 37,005,325
| 75.5
| 75.5
| ### |
2010-Mar-02 Tue
| ###
| ###
| 14.48
| 14.53
| 1,416,688
| 10,256,821
| 31.3
| 31.3
| 1.0 |
2010-Mar-01 Mon
| 14.47
| ###
| 14.43
| ###
| 1,803,082
| ###
| 77.7
| 77.7
| 0.0 |
2010-Feb-26 Fri
| 14.28
| 14.43
| 14.2
| ###
| 2,767,952
| ###
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| 13.8
| 13.8
| 891,389
| 6,150,584
| 43.0
| 43.0
| 1.0 |
|