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-Jan-30 Wed
| ###
| 12.79
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2008-Jan-29 Tue
| ###
| 12.88
| 12.45
| 12.49
| 1,492,673
| ###
| 40.5
| 40.5
| 0.9 |
2008-Jan-25 Fri
| 12.28
| 12.82
| 12.2
| 12.5
|
|
| 56.2
| 56.2
| 0.9 |
2008-Jan-24 Thu
| ###
| 12.41
| 12.21
| 12.28
| 1,858,426
| 22,877,224
| 36.6
| 36.6
| 0.9 |
2008-Jan-23 Wed
| 12.75
| ###
| ###
| ###
| 2,208,840
| 0
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
| 2,093,248
| 0
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 12.77
| ###
| 12.76
| 12.8
| 1,295,041
| ###
| ###
| ###
| 0.9 |
2008-Jan-18 Fri
| ###
| ###
| 12.74
| 12.77
| 2,476,449
| 15,774,980
| 27.9
| 27.9
| 0.9 |
2008-Jan-17 Thu
| ###
| ###
| ###
| 13.24
| 1,861,788
| 0
| 75.3
| 75.3
| 0.9 |
2008-Jan-16 Wed
| 12.82
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| 12.57
| 12.85
|
|
| ###
| ###
| 0.9 |
2008-Jan-11 Fri
| 13.25
| 13.29
| ###
| ###
| 1,150,345
| 7,644,042
| 39.5
| 39.5
| 0.0 |
2008-Jan-10 Thu
| 13.2
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2008-Jan-09 Wed
| ###
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| 13.29
| ###
| ###
| 726,726
| ###
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 13.24
| ###
| ###
| ###
| 610,283
| 0
| 34.3
| 34.3
| 0.0 |
2008-Jan-04 Fri
| 13.48
| 13.52
| 13.22
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2008-Jan-03 Thu
| ###
| 13.48
| 13.21
| 13.47
|
|
| ###
| ###
| 1.0 |
2008-Jan-02 Wed
| ###
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 13.26
| ###
| ###
| ###
| 250,487
| 0
| 67.2
| 67.2
| 0.0 |
2007-Dec-28 Fri
| 13.22
| 13.29
| ###
| ###
| 275,828
| 1,832,877
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 13.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| 13.48
| ###
| 13.28
| 358,820
| 2,418,446
| ###
| ###
| 0.9 |
2007-Dec-21 Fri
| ###
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 13.25
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2007-Dec-18 Tue
| ###
| 13.22
| 12.81
| 13.22
|
|
| ###
| ###
| 0.9 |
2007-Dec-17 Mon
| ###
| 13.56
| ###
| ###
| 1,718,185
| ###
| 94.5
| 94.5
| 0.0 |
2007-Dec-14 Fri
| 13.4
| 13.49
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2007-Dec-13 Thu
| 13.52
| ###
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2007-Dec-12 Wed
| 13.5
| ###
| 13.42
| 13.52
|
|
| 66.3
| 66.3
| 1.0 |
2007-Dec-11 Tue
| 13.48
| ###
| 13.41
| 13.53
| 1,058,356
| 7,096,276
| 71.2
| 71.2
| ### |
2007-Dec-10 Mon
| 13.48
| 13.5
| 13.29
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2007-Dec-07 Fri
| 13.4
| 13.43
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 1,375,057
| 0
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| ###
| ###
| 901,944
| 0
| 69.5
| 69.5
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| 12.88
| ###
| 1,806,884
| ###
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| 12.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 12.7
| ###
| ###
| 12.83
| 1,932,683
| 0
| 68.5
| 68.5
| ### |
2007-Nov-29 Thu
| ###
| 12.76
| 12.53
| 12.71
| 1,623,775
| ###
| 77.1
| 77.1
| 0.9 |
2007-Nov-28 Wed
| 12.72
| 12.8
| 12.55
| ###
| 1,177,928
| ###
| 37.4
| 37.4
| 0.0 |
2007-Nov-27 Tue
| 12.53
| 12.7
| 12.52
| ###
| 1,076,377
| ###
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| 12.7
|
|
| 18.4
| 18.4
| 0.9 |
2007-Nov-23 Fri
| ###
| ###
| 12.79
| ###
| 1,183,482
| ###
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 12.85
| ###
| 12.81
| ###
| 1,378,772
| ###
| ###
| ###
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| 13.22
| ###
| ###
| 1,120,087
| 7,403,775
| 70.2
| 70.2
| 0.0 |
2007-Nov-19 Mon
| 13.4
| 13.47
| 13.24
| ###
| 1,155,086
| 15,426,173
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| 13.4
| 13.41
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2007-Nov-15 Thu
| 13.44
| 13.59
| ###
| 13.43
|
|
| 38.6
| 38.6
| ### |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 1,272,652
| 0
| 82.7
| 82.7
| 0.0 |
2007-Nov-13 Tue
| 12.8
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 12.85
| 12.85
| 2,350,771
| ###
| 40.4
| 40.4
| 0.9 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 12.85
| ###
| 12.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 12.8
| 12.89
| 1,564,180
| 10,010,752
| ###
| ###
| ### |
2007-Nov-06 Tue
| 12.87
| ###
| 12.77
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2007-Nov-05 Mon
| 13.2
| 13.21
| 12.86
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2007-Nov-02 Fri
| 12.51
| 13.29
| 12.41
| ###
| 3,357,375
| ###
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 12.25
| ###
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| 12.22
| ###
| ###
| 3,650,144
| 22,302,379
| 23.8
| 23.8
| 0.0 |
2007-Oct-30 Tue
| 12.28
| ###
| ###
| ###
| 1,919,282
| 0
| 29.1
| 29.1
| 0.0 |
2007-Oct-29 Mon
| 12.22
| ###
| ###
| 12.26
| 3,390,626
| 0
| ###
| ###
| 0.9 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2007-Oct-25 Thu
| ###
| 12.71
| ###
| 12.43
| 4,091,751
| 26,003,077
| 28.4
| 28.4
| 0.9 |
2007-Oct-24 Wed
| 12.78
| 12.86
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 3,643,340
| 0
| 12.6
| 12.6
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| 12.8
| ###
| 4,415,670
| 28,260,288
| 67.3
| 67.3
| 0.0 |
2007-Oct-19 Fri
| 13.45
| 13.45
| ###
| ###
| 4,113,977
| ###
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 13.4
| 13.45
| 13.25
| ###
| 5,505,986
| ###
| 28.0
| 28.0
| 0.0 |
2007-Oct-17 Wed
| 13.29
| ###
| 13.24
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2007-Oct-16 Tue
| ###
| 13.27
| 12.85
| 13.21
| 8,719,440
| 113,875,886
| ###
| ###
| ### |
2007-Oct-15 Mon
| ###
| ###
| 12.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
|