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 |
2008-Sep-02 Tue
| ###
| 15.4
| ###
| 15.4
|
|
| 84.3
| 84.3
| ### |
2008-Sep-01 Mon
| 15.25
| ###
| 14.86
| 14.89
|
|
| 15.8
| 15.8
| ### |
2008-Aug-29 Fri
| ###
| 15.41
| 14.84
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 14.25
| 14.42
| 14.25
| 14.4
|
|
| ###
| ###
| 1.0 |
2008-Aug-26 Tue
| ###
| 14.42
| 14.2
| ###
| 818,424
| 11,711,647
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| 14.71
| ###
| 14.5
|
|
| 74.9
| 74.9
| 1.0 |
2008-Aug-22 Fri
| 13.86
| ###
| 13.86
| ###
| 945,372
| 6,551,427
| 71.3
| 71.3
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2008-Aug-20 Wed
| ###
| 14.55
| 13.8
| 14.4
| 1,203,580
| 17,060,746
| 86.1
| 86.1
| 1.0 |
2008-Aug-19 Tue
| ###
| 14.28
| 13.75
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2008-Aug-18 Mon
| ###
| 14.29
| 13.88
| 14.21
| 1,014,375
| 14,287,471
| 76.8
| 76.8
| ### |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| 14.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| 14.29
| 14.54
| ###
| 14.23
| 1,281,046
| ###
| 43.0
| 43.0
| ### |
2008-Aug-12 Tue
| ###
| 14.27
| 13.79
| 14.26
|
|
| ###
| ###
| 1.0 |
2008-Aug-11 Mon
| 13.5
| ###
| 13.46
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2008-Aug-08 Fri
| ###
| 13.58
| ###
| 13.5
|
|
| 88.9
| 88.9
| 1.0 |
2008-Aug-07 Thu
| ###
| ###
| 12.74
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2008-Aug-06 Wed
| 13.23
| ###
| 12.83
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2008-Aug-05 Tue
| 13.2
| 13.28
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2008-Aug-04 Mon
| ###
| 13.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| 13.44
| ###
| ###
| 590,756
| 3,969,880
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 13.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| 13.29
| ###
| 13.23
|
|
| 70.6
| 70.6
| 0.9 |
2008-Jul-29 Tue
| 13.8
| 13.8
| ###
| 13.2
| 879,077
| ###
| 12.9
| 12.9
| 0.9 |
2008-Jul-28 Mon
| ###
| 13.81
| 13.41
| 13.8
|
|
| 83.6
| 83.6
| 1.0 |
2008-Jul-25 Fri
| ###
| ###
| 13.2
| 13.5
|
|
| ###
| ###
| 1.0 |
2008-Jul-24 Thu
| 13.75
| 13.88
| 13.46
| 13.49
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 13.89
| ###
| 13.75
| 13.86
| 1,165,528
| ###
| ###
| ###
| ### |
2008-Jul-22 Tue
| 13.49
| 13.72
| ###
| ###
| 671,870
| 4,609,028
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 13.5
| 13.74
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2008-Jul-18 Fri
| ###
| 13.42
| 13.2
| ###
| 862,386
| 11,478,357
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| 13.43
| ###
| ###
| 1,193,286
| ###
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| 13.22
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2008-Jul-15 Tue
| 13.51
| 13.55
| 13.21
| 13.29
|
|
| 36.7
| 36.7
| ### |
2008-Jul-14 Mon
| 13.75
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| 13.74
| 13.78
| 1,477,574
| ###
| 20.7
| 20.7
| 1.0 |
2008-Jul-10 Thu
| ###
| 14.27
| ###
| ###
| 931,585
| 6,646,858
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 13.8
| ###
| 13.79
| ###
| 1,489,980
| ###
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 13.79
| ###
| ###
| 13.8
| 1,427,879
| 0
| ###
| ###
| 1.0 |
2008-Jul-07 Mon
| 13.85
| ###
| 13.58
| 13.79
|
|
| ###
| ###
| 1.0 |
2008-Jul-04 Fri
| ###
| ###
| 13.85
| ###
| 919,747
| 6,369,247
| 19.4
| 19.4
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 13.84
| ###
| 1,220,178
| ###
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 13.71
| ###
| 1,196,484
| ###
| 73.7
| 73.7
| 0.0 |
2008-Jul-01 Tue
| 14.2
| ###
| ###
| ###
| 1,033,179
| 0
| 35.7
| 35.7
| 0.0 |
2008-Jun-30 Mon
| ###
| 14.43
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 13.81
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 14.44
| 14.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 3,934,359
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| 14.58
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| 13.83
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2008-Jun-20 Fri
| ###
| 14.2
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 13.81
| ###
| 3,923,453
| 27,091,442
| 77.0
| 77.0
| 0.0 |
2008-Jun-18 Wed
| 14.26
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| 13.76
| 14.21
| 13.75
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 13.51
| ###
| 1,867,423
| 12,614,442
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 13.2
| 13.88
| 13.2
| 13.7
|
|
| ###
| ###
| 1.0 |
2008-Jun-11 Wed
| ###
| ###
| 13.2
| ###
| 1,768,685
| 11,673,321
| 29.7
| 29.7
| 0.0 |
2008-Jun-10 Tue
| 13.5
| ###
| ###
| 13.5
|
|
| 77.9
| 77.9
| 1.0 |
2008-Jun-06 Fri
| ###
| ###
| 13.54
| 13.78
|
|
| 24.9
| 24.9
| 1.0 |
2008-Jun-05 Thu
| 14.2
| 14.24
| ###
| 13.72
| 1,569,781
| 11,176,840
| ###
| ###
| ### |
2008-Jun-04 Wed
| 14.4
| ###
| 13.88
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2008-Jun-03 Tue
| 14.45
| 14.58
| 14.21
| 14.41
| 1,202,578
| ###
| 45.0
| 45.0
| ### |
2008-Jun-02 Mon
| ###
| 14.79
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2008-May-30 Fri
| ###
| 14.57
| ###
| 14.41
| 4,382,887
| ###
| 79.8
| 79.8
| ### |
2008-May-29 Thu
| ###
| 13.8
| ###
| 13.79
| 3,046,056
| 21,017,786
| ###
| ###
| 1.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 1,178,970
| 0
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 13.24
| ###
| ###
| 13.2
|
|
| 38.6
| 38.6
| 0.9 |
2008-May-26 Mon
| 13.46
| 13.46
| ###
| 13.23
| 573,451
| 3,859,325
| ###
| ###
| 0.9 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 13.42
| ###
| ###
| 2,405,723
| ###
| 80.5
| 80.5
| 0.0 |
2008-May-21 Wed
| ###
| 13.47
| ###
| ###
| 1,680,120
| ###
| ###
| ###
| 0.0 |
2008-May-20 Tue
| 13.5
| 13.55
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
|