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 |
2013-Sep-17 Tue
| ###
| 15.29
| ###
| 15.25
|
|
| 79.5
| 79.5
| ### |
2013-Sep-16 Mon
| 15.51
| 15.57
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2013-Sep-13 Fri
| 15.2
| ###
| ###
| ###
| 2,001,871
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| 15.25
|
|
| 29.9
| 29.9
| ### |
2013-Sep-11 Wed
| ###
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2013-Sep-10 Tue
| 15.43
| 15.57
| 15.28
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| 15.43
| 15.43
| 2,471,347
| 19,066,442
| 17.4
| 17.4
| 1.1 |
2013-Sep-06 Fri
| 15.8
| 15.8
| 15.41
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 15.75
| 15.75
| 15.49
| 15.74
| 2,472,121
| ###
| ###
| ###
| 1.1 |
2013-Sep-04 Wed
| 15.74
| 15.84
| 15.59
| 15.8
| 2,010,141
| ###
| 73.5
| 73.5
| 1.1 |
2013-Sep-03 Tue
| 15.59
| ###
| 15.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 15.51
| ###
| ###
| 15.57
|
|
| 65.0
| 65.0
| 1.1 |
2013-Aug-30 Fri
| ###
| 15.77
| ###
| 15.75
|
|
| 80.7
| 80.7
| 1.1 |
2013-Aug-29 Thu
| 15.2
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2013-Aug-27 Tue
| 14.48
| 14.5
| ###
| ###
| 874,573
| 6,340,654
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| 14.42
| 14.47
| ###
| 14.45
|
|
| 75.3
| 75.3
| 1.0 |
2013-Aug-23 Fri
| 14.48
| 14.485
| 14.21
| 14.22
| 1,635,427
| 23,464,288
| 15.5
| 15.5
| 1.0 |
2013-Aug-22 Thu
| ###
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2013-Aug-20 Tue
| 14.2
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2013-Aug-19 Mon
| 14.2
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2013-Aug-16 Fri
| ###
| ###
| ###
| 14.2
| 1,197,429
| 0
| ###
| ###
| 1.0 |
2013-Aug-15 Thu
| 14.44
| 14.48
| ###
| 14.21
|
|
| ###
| ###
| ### |
2013-Aug-14 Wed
| 14.44
| 14.59
| 14.44
| 14.46
| 1,605,456
| ###
| 73.8
| 73.8
| 1.0 |
2013-Aug-13 Tue
| 14.58
| ###
| 14.44
| 14.52
| 1,131,081
| ###
| 21.7
| 21.7
| 1.0 |
2013-Aug-12 Mon
| ###
| 14.72
| 14.52
| ###
| 883,726
| 12,920,074
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| 14.55
| ###
| 14.48
| ###
| 733,070
| 5,307,426
| 75.5
| 75.5
| 0.0 |
2013-Aug-08 Thu
| ###
| 14.76
| 14.55
| ###
| 821,776
| 12,043,127
| 23.2
| 23.2
| 0.0 |
2013-Aug-07 Wed
| 14.75
| 14.78
| 14.57
| 14.59
| 1,489,720
| 21,861,641
| ###
| ###
| 1.0 |
2013-Aug-06 Tue
| 14.75
| 14.81
| 14.685
| 14.81
|
|
| ###
| ###
| 1.1 |
2013-Aug-05 Mon
| 14.7
| 14.78
| ###
| 14.72
| 598,628
| ###
| 74.1
| 74.1
| ### |
2013-Aug-02 Fri
| 14.82
| ###
| 14.7
| 14.75
| 852,044
| 6,262,523
| 29.0
| 29.0
| ### |
2013-Aug-01 Thu
| ###
| 14.84
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2013-Jul-31 Wed
| 14.8
| 14.82
| 14.55
| 14.55
|
|
| 18.3
| 18.3
| ### |
2013-Jul-30 Tue
| 14.73
| 14.82
| 14.655
| ###
| 1,283,346
| ###
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| 14.79
| ###
| ###
| 716,741
| ###
| 76.7
| 76.7
| 0.0 |
2013-Jul-26 Fri
| 14.8
| 14.89
| 14.72
| 14.74
|
|
| 27.8
| 27.8
| 1.1 |
2013-Jul-25 Thu
| ###
| ###
| ###
| 14.75
| 1,297,023
| 0
| ###
| ###
| ### |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| 14.89
|
|
| 24.3
| 24.3
| ### |
2013-Jul-22 Mon
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 14.8
| ###
| 14.75
| 14.89
| 1,320,882
| ###
| 77.8
| 77.8
| ### |
2013-Jul-17 Wed
| 14.89
| ###
| 14.74
| 14.8
|
|
| ###
| ###
| 1.1 |
2013-Jul-16 Tue
| ###
| ###
| 14.785
| 14.89
| 1,420,381
| ###
| ###
| ###
| ### |
2013-Jul-15 Mon
| 15.28
| 15.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 14.7
| ###
| ###
| 14.86
|
|
| ###
| ###
| ### |
2013-Jul-09 Tue
| 14.82
| 14.82
| ###
| 14.75
|
|
| ###
| ###
| ### |
2013-Jul-08 Mon
| ###
| 14.77
| 14.46
| ###
| 1,253,025
| ###
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 14.5
| ###
| 14.47
| ###
| 902,749
| 6,531,389
| 75.7
| 75.7
| 0.0 |
2013-Jul-04 Thu
| 14.22
| 14.45
| 14.22
| 14.45
|
|
| ###
| ###
| 1.0 |
2013-Jul-03 Wed
| 14.28
| ###
| ###
| 14.2
| 1,237,989
| 0
| 31.0
| 31.0
| 1.0 |
2013-Jul-02 Tue
| ###
| 14.41
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2013-Jun-28 Fri
| 14.54
| ###
| 14.45
| 14.48
|
|
| ###
| ###
| 1.0 |
2013-Jun-27 Thu
| 14.26
| 14.72
| 14.25
| 14.59
|
|
| 80.6
| 80.6
| 1.0 |
2013-Jun-26 Wed
| 14.4
| 14.5
| 14.22
| 14.28
|
|
| ###
| ###
| ### |
2013-Jun-25 Tue
| ###
| ###
| ###
| ###
| 2,769,749
| 0
| 87.0
| 87.0
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| 13.88
| ###
| 2,060,749
| ###
| 71.5
| 71.5
| 0.0 |
2013-Jun-20 Thu
| ###
| 14.24
| 13.88
| ###
| 2,557,142
| ###
| 34.7
| 34.7
| 0.0 |
2013-Jun-19 Wed
| ###
| 14.43
| 14.22
| ###
| 1,991,473
| 28,527,850
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| 14.28
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2013-Jun-17 Mon
| ###
| 14.29
| 14.075
| 14.29
|
|
| ###
| ###
| ### |
2013-Jun-14 Fri
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| 14.22
| 14.24
| 13.87
| 13.89
| 1,957,825
| ###
| 21.0
| 21.0
| 1.0 |
2013-Jun-12 Wed
| ###
| 14.42
| ###
| ###
| 1,438,081
| ###
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 14.45
| 14.51
| 14.355
| 14.44
| 2,722,682
| ###
| 32.6
| 32.6
| ### |
2013-Jun-07 Fri
| 14.21
| ###
| ###
| 14.24
| 1,140,646
| 0
| 73.3
| 73.3
| 1.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| 14.28
|
|
| 30.5
| 30.5
| ### |
2013-Jun-05 Wed
| 14.42
| 14.46
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| 14.43
| 14.49
| 14.26
| 14.47
| 1,336,746
| 19,215,723
| ###
| ###
| ### |
|