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 |
2014-Jan-03 Fri
| 14.89
| ###
| 14.85
| ###
| 503,377
| 3,737,574
| 78.7
| 78.7
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2013-Dec-24 Tue
| 14.8
| ###
| 14.75
| 14.88
| 603,752
| 4,452,671
| ###
| ###
| 1.1 |
2013-Dec-23 Mon
| 14.8
| 14.8
| 14.7
| 14.78
|
|
| 28.2
| 28.2
| 1.1 |
2013-Dec-20 Fri
| 14.71
| 14.81
| ###
| 14.8
| 1,536,884
| 11,380,626
| 68.6
| 68.6
| 1.1 |
2013-Dec-19 Thu
| 14.45
| ###
| ###
| ###
| 1,842,851
| 0
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| 14.55
| ###
| ###
| 14.43
|
|
| 26.2
| 26.2
| ### |
2013-Dec-17 Tue
| 14.56
| ###
| 14.45
| 14.51
|
|
| 34.3
| 34.3
| ### |
2013-Dec-16 Mon
| 14.57
| ###
| 14.42
| 14.55
|
|
| 29.7
| 29.7
| ### |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| 14.84
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2013-Dec-11 Wed
| 14.47
| 14.74
| 14.44
| ###
| 1,386,371
| 20,227,152
| 80.6
| 80.6
| 0.0 |
2013-Dec-10 Tue
| 14.52
| ###
| 14.26
| 14.42
|
|
| ###
| ###
| ### |
2013-Dec-09 Mon
| 14.72
| 14.8
| 14.53
| 14.57
|
|
| 30.9
| 30.9
| ### |
2013-Dec-06 Fri
| 14.7
| 14.8
| ###
| 14.79
|
|
| 76.2
| 76.2
| ### |
2013-Dec-05 Thu
| ###
| ###
| 14.7
| 14.71
| 1,437,454
| 10,565,286
| ###
| ###
| ### |
2013-Dec-04 Wed
| ###
| ###
| 14.89
| ###
| 1,089,388
| ###
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
| 853,385
| 0
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
| 1,120,774
| 0
| 23.5
| 23.5
| 0.0 |
2013-Nov-28 Thu
| ###
| 15.23
| ###
| ###
| 1,018,952
| ###
| 34.4
| 34.4
| 0.0 |
2013-Nov-27 Wed
| ###
| 15.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| 15.44
| 15.28
| ###
| 2,213,154
| 33,994,045
| 32.9
| 32.9
| 0.0 |
2013-Nov-25 Mon
| ###
| 15.4
| 15.21
| 15.26
| 1,355,140
| ###
| 35.3
| 35.3
| ### |
2013-Nov-22 Fri
| ###
| ###
| ###
| 15.22
| 1,367,470
| 0
| 69.6
| 69.6
| 1.1 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| ###
| ###
| 2,477,027
| 0
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 858,241
| 0
| 38.8
| 38.8
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,050,759
| 0
| 73.2
| 73.2
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
| 771,454
| 0
| 21.1
| 21.1
| 0.0 |
2013-Nov-13 Wed
| 15.21
| 15.25
| ###
| ###
| 1,025,955
| ###
| 30.4
| 30.4
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| 15.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| 15.2
|
|
| 32.1
| 32.1
| 1.1 |
2013-Nov-08 Fri
| ###
| 15.53
| 15.285
| ###
| 782,474
| ###
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| 15.45
| ###
| 15.4
|
|
| 74.9
| 74.9
| ### |
2013-Nov-06 Wed
| ###
| 15.44
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| 15.44
| ###
| 15.41
|
|
| ###
| ###
| ### |
2013-Nov-04 Mon
| 15.41
| 15.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| 15.54
| ###
| ###
| 15.41
|
|
| ###
| ###
| ### |
2013-Oct-31 Thu
| 15.45
| ###
| 15.41
| ###
| 1,535,276
| ###
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| 15.44
| ###
| 15.44
|
|
| 81.4
| 81.4
| 1.1 |
2013-Oct-29 Tue
| 15.44
| 15.49
| 15.23
| 15.28
|
|
| ###
| ###
| ### |
2013-Oct-28 Mon
| 15.52
| 15.59
| 15.47
| 15.52
|
|
| 71.7
| 71.7
| 1.1 |
2013-Oct-25 Fri
| 15.54
| ###
| ###
| 15.4
|
|
| 24.4
| 24.4
| ### |
2013-Oct-24 Thu
| 15.42
| 15.59
| ###
| 15.54
|
|
| ###
| ###
| ### |
2013-Oct-23 Wed
| ###
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| 15.58
| 15.58
|
|
| 28.5
| 28.5
| 1.1 |
2013-Oct-21 Mon
| 15.81
| 15.84
| 15.52
| 15.52
|
|
| 16.1
| 16.1
| 1.1 |
2013-Oct-18 Fri
| ###
| 15.8
| 15.52
| 15.53
|
|
| ###
| ###
| ### |
2013-Oct-17 Thu
| ###
| 15.7
| 15.48
| 15.52
| 1,676,084
| 26,130,149
| 25.7
| 25.7
| 1.1 |
2013-Oct-16 Wed
| ###
| 15.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| 15.8
| 15.83
| 15.56
| 15.59
|
|
| ###
| ###
| ### |
2013-Oct-14 Mon
| 15.89
| ###
| ###
| 15.72
|
|
| 26.4
| 26.4
| 1.1 |
2013-Oct-11 Fri
| 15.81
| 15.88
| 15.75
| 15.88
|
|
| ###
| ###
| 1.1 |
2013-Oct-10 Thu
| ###
| 15.8
| 15.55
| 15.8
| 1,330,349
| 20,853,220
| 82.9
| 82.9
| 1.1 |
2013-Oct-09 Wed
| 15.57
| ###
| 15.5
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 15.51
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2013-Oct-07 Mon
| 15.54
| ###
| 15.4
| 15.51
| 776,620
| 5,979,974
| ###
| ###
| 1.1 |
2013-Oct-04 Fri
| ###
| ###
| 15.5
| 15.57
| 951,385
| ###
| ###
| ###
| 1.1 |
2013-Oct-03 Thu
| ###
| 15.8
| 15.51
| 15.73
| 1,185,376
| ###
| ###
| ###
| ### |
2013-Oct-02 Wed
| 15.4
| 15.76
| ###
| 15.76
| 1,939,024
| ###
| 89.2
| 89.2
| 1.1 |
2013-Oct-01 Tue
| ###
| 15.5
| ###
| ###
| 1,562,857
| 12,112,141
| 75.9
| 75.9
| 0.0 |
2013-Sep-30 Mon
| 15.53
| 15.59
| 15.42
| 15.42
| 1,053,143
| 16,328,982
| ###
| ###
| ### |
2013-Sep-27 Fri
| 15.47
| 15.71
| 15.4
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2013-Sep-26 Thu
| ###
| 15.47
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2013-Sep-25 Wed
| 15.4
| 15.5
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2013-Sep-24 Tue
| 15.44
| 15.51
| ###
| 15.44
| 762,279
| 5,911,473
| ###
| ###
| 1.1 |
2013-Sep-23 Mon
| 15.49
| 15.52
| ###
| 15.46
|
|
| ###
| ###
| 1.1 |
2013-Sep-20 Fri
| ###
| ###
| 15.5
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2013-Sep-19 Thu
| 15.73
| 15.75
| 15.43
| 15.52
|
|
| ###
| ###
| 1.1 |
2013-Sep-18 Wed
| ###
| 15.57
| 15.2
| 15.57
|
|
| 86.0
| 86.0
| 1.1 |
|