eg: Prices for BHP
Currently Thu 24-May-09 11:54:42 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AGK) AGL ENERGY LIMITED Daily Prices Page 26...
TOC Company Info for AGK Limits 
| Listing Code | AGK |
| Listing Name | AGL ENERGY LIMITED |
| GICS Sector | Utilities |
| ISIN Name | AGL ENERGY LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000AGK9 |
Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for AGK .. Friday 21st November 2014
AGK is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for AGK Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.51 |
|---|---|---|---|---|---|---|---|---|---|
| 2007-Jun-28 Thu | 15.43 | 15.47 | 15.27 | ### | 2,459,146 | 37,797,074 | 28.9 | 28.9 | 0.0 |
| 2007-Jun-27 Wed | ### | 15.48 | ### | 15.4 | 1,908,884 | ### | ### | ### | ### |
| 2007-Jun-26 Tue | 15.48 | 15.54 | 15.4 | 15.47 | 925,321 | ### | 46.4 | 46.4 | ### |
| 2007-Jun-25 Mon | ### | ### | 15.28 | ### | 2,068,385 | ### | ### | ### | 0.0 |
| 2007-Jun-22 Fri | 15.55 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-21 Thu | 15.8 | 15.84 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-20 Wed | ### | 15.86 | ### | 15.86 | 4,672,727 | 37,054,725 | 71.3 | 71.3 | 1.1 |
| 2007-Jun-19 Tue | ### | 15.77 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-18 Mon | ### | 15.47 | 15.26 | ### | 39.6 | 39.6 | 0.0 | ||
| 2007-Jun-15 Fri | ### | ### | 15.2 | ### | 2,082,372 | 15,826,027 | 66.1 | 66.1 | 0.0 |
| 2007-Jun-14 Thu | ### | ### | 15.24 | ### | 902,270 | ### | ### | ### | 0.0 |
| 2007-Jun-13 Wed | 15.2 | 15.29 | ### | 15.25 | 1,157,243 | 8,847,122 | ### | ### | ### |
| 2007-Jun-12 Tue | ### | 15.43 | 15.25 | ### | 72.0 | 72.0 | 0.0 | ||
| 2007-Jun-08 Fri | ### | ### | 15.22 | ### | 1,230,474 | ### | 36.4 | 36.4 | 0.0 |
| 2007-Jun-07 Thu | 15.22 | 15.53 | 15.22 | 15.5 | 2,278,073 | 35,025,372 | ### | ### | 1.1 |
| 2007-Jun-06 Wed | ### | 15.46 | ### | 15.21 | 1,482,055 | 11,456,285 | ### | ### | ### |
| 2007-Jun-05 Tue | ### | ### | ### | 15.27 | ### | ### | ### | ||
| 2007-Jun-04 Mon | 15.45 | 15.48 | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2007-Jun-01 Fri | 15.45 | 15.48 | ### | 15.45 | 62.7 | 62.7 | ### | ||
| 2007-May-31 Thu | 15.47 | 15.49 | ### | 15.4 | 27.4 | 27.4 | ### | ||
| 2007-May-30 Wed | 15.45 | 15.47 | ### | ### | 36.8 | 36.8 | 0.0 | ||
| 2007-May-29 Tue | 15.59 | 15.59 | ### | 15.45 | 1,754,550 | ### | 27.8 | 27.8 | ### |
| 2007-May-28 Mon | 15.72 | 15.78 | 15.57 | ### | ### | ### | 0.0 | ||
| 2007-May-25 Fri | ### | 15.85 | ### | 15.72 | 65.4 | 65.4 | 1.1 | ||
| 2007-May-24 Thu | 15.79 | ### | 15.58 | 15.87 | ### | ### | ### | ||
| 2007-May-23 Wed | 15.8 | 15.87 | ### | 15.87 | 68.4 | 68.4 | ### | ||
| 2007-May-22 Tue | ### | ### | 15.73 | 15.84 | 38.1 | 38.1 | ### | ||
| 2007-May-21 Mon | ### | ### | 15.85 | 15.89 | ### | ### | ### | ||
| 2007-May-18 Fri | ### | ### | 15.81 | 15.89 | 1,003,684 | 7,934,122 | ### | ### | ### |
| 2007-May-17 Thu | 15.72 | ### | 15.55 | ### | 1,933,229 | 15,030,855 | ### | ### | 0.0 |
| 2007-May-16 Wed | 15.51 | ### | 15.49 | 15.8 | 82.8 | 82.8 | 1.1 | ||
| 2007-May-15 Tue | ### | 15.7 | ### | 15.48 | 1,252,222 | 9,829,942 | 30.4 | 30.4 | 1.1 |
| 2007-May-14 Mon | ### | ### | 15.55 | ### | 853,629 | ### | ### | ### | 0.0 |
| 2007-May-11 Fri | ### | 15.51 | ### | 15.46 | ### | ### | 1.1 | ||
| 2007-May-10 Thu | ### | 15.42 | 15.21 | 15.25 | 2,271,224 | ### | ### | ### | ### |
| 2007-May-09 Wed | 15.21 | 15.43 | ### | 15.4 | 2,357,726 | 18,189,856 | 77.3 | 77.3 | ### |
| 2007-May-08 Tue | ### | ### | ### | 15.24 | 38.1 | 38.1 | 1.1 | ||
| 2007-May-07 Mon | 15.5 | 15.52 | 15.22 | ### | ### | ### | 0.0 | ||
| 2007-May-04 Fri | 15.85 | 15.85 | ### | 15.45 | 2,048,321 | 16,232,943 | 13.3 | 13.3 | ### |
| 2007-May-03 Thu | 15.45 | ### | ### | ### | 2,161,573 | 0 | ### | ### | 0.0 |
| 2007-May-02 Wed | ### | 15.48 | 15.27 | ### | ### | ### | 0.0 | ||
| 2007-May-01 Tue | ### | 15.42 | ### | 15.2 | 1,505,755 | 11,609,371 | ### | ### | 1.1 |
| 2007-Apr-30 Mon | ### | 15.48 | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-27 Fri | ### | 15.7 | ### | ### | 1,794,976 | ### | ### | ### | 0.0 |
| 2007-Apr-26 Thu | 15.8 | 15.86 | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-24 Tue | ### | ### | 15.77 | 15.82 | 1,915,924 | ### | 22.7 | 22.7 | ### |
| 2007-Apr-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-20 Fri | 15.82 | ### | 15.73 | ### | 73.7 | 73.7 | 0.0 | ||
| 2007-Apr-19 Thu | 15.52 | ### | 15.52 | ### | 81.3 | 81.3 | 0.0 | ||
| 2007-Apr-18 Wed | 15.85 | 15.86 | 15.46 | ### | 1,651,146 | 25,856,946 | ### | ### | 0.0 |
| 2007-Apr-17 Tue | ### | ### | 15.78 | 15.86 | ### | ### | 1.1 | ||
| 2007-Apr-16 Mon | ### | ### | 15.72 | ### | 1,607,155 | ### | ### | ### | 0.0 |
| 2007-Apr-13 Fri | ### | ### | 15.71 | 15.88 | ### | ### | 1.1 | ||
| 2007-Apr-12 Thu | ### | ### | 15.8 | ### | 28.9 | 28.9 | 0.0 | ||
| 2007-Apr-11 Wed | ### | 16.25 | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2007-Apr-10 Tue | 16.2 | 16.27 | ### | 16.22 | 60.7 | 60.7 | 1.2 | ||
| 2007-Apr-05 Thu | ### | 16.22 | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-03 Tue | ### | ### | 15.88 | ### | 31.7 | 31.7 | 0.0 | ||
| 2007-Apr-02 Mon | ### | 16.2 | 15.82 | 15.85 | ### | ### | 1.1 | ||
| 2007-Mar-30 Fri | ### | ### | ### | ### | 1,495,844 | 0 | 68.4 | 68.4 | 0.0 |
| 2007-Mar-29 Thu | ### | ### | 15.7 | ### | 1,144,580 | 8,984,953 | ### | ### | 0.0 |
| 2007-Mar-28 Wed | ### | ### | 15.7 | 15.7 | ### | ### | ### | ||
| 2007-Mar-27 Tue | 15.82 | ### | 15.82 | ### | 884,956 | ### | 77.9 | 77.9 | 0.0 |
| 2007-Mar-26 Mon | ### | ### | 15.83 | ### | 1,219,855 | 9,655,152 | 66.6 | 66.6 | 0.0 |
| 2007-Mar-23 Fri | 15.72 | ### | 15.71 | 15.8 | 659,420 | 5,179,744 | 70.3 | 70.3 | 1.1 |
| 2007-Mar-22 Thu | 15.55 | 15.83 | 15.55 | 15.83 | 81.7 | 81.7 | ### | ||
| 2007-Mar-21 Wed | 15.47 | 15.54 | 15.22 | 15.4 | 2,801,255 | ### | ### | ### | ### |
| 2007-Mar-20 Tue | ### | ### | 15.41 | 15.45 | 2,367,725 | 18,243,321 | ### | ### | ### |
| 2007-Mar-19 Mon | ### | 15.4 | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-16 Fri | ### | ### | 14.86 | 14.88 | 1,531,624 | ### | ### | ### | 1.1 |
| 2007-Mar-15 Thu | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2007-Mar-14 Wed | ### | ### | 14.79 | 14.79 | 26.6 | 26.6 | ### | ||
| 2007-Mar-13 Tue | ### | 15.42 | ### | ### | 2,064,258 | 15,915,429 | 30.7 | 30.7 | 0.0 |
| 2007-Mar-12 Mon | ### | 15.48 | 15.28 | ### | 771,286 | 11,862,378 | 27.8 | 27.8 | 0.0 |
Basic Bottom of Page