Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Nov-01 11:10:49 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AGL) AGL ENERGY LIMITED Daily Prices Page 16...

     Prev Section TOC    Company Info for AGL    Limits Next Section


Company Details for (AGL) AGL ENERGY LIMITED

Listing Code AGL
Listing Name AGL ENERGY LIMITED
GICS Sector Utilities
ISIN Name AUSTRALIAN GAS LIGHT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AGL7


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for AGL .. Thursday 31st October 2024

AGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 28.47 60,837,946 96.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AGL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

225 Days for (AGL) AGL ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.05
2003-Mar-17 Mon 10.74 10.74 10.56 ### 32.9 32.9 0.0
2003-Mar-14 Fri ### ### 10.7 10.7 ### ### 0.8
2003-Mar-13 Thu 10.89 ### 10.8 10.87 1,521,888 ### 36.1 36.1 ###
2003-Mar-12 Wed 10.83 ### 10.83 ### 1,839,428 ### 84.2 84.2 0.0
2003-Mar-11 Tue ### 10.81 ### 10.81 4,715,677 ### ### ### 0.8
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 83.7 83.7 0.0
2003-Mar-06 Thu ### ### 10.87 ### 1,234,927 6,711,828 28.5 28.5 0.0
2003-Mar-05 Wed 10.79 ### 10.74 ### 1,006,246 5,403,541 ### ### 0.0
2003-Mar-04 Tue 10.85 ### 10.84 10.84 31.8 31.8 0.8
2003-Mar-03 Mon 10.82 ### 10.75 10.85 930,644 ### 75.2 75.2 0.8
2003-Feb-28 Fri 10.75 10.85 ### 10.82 803,152 ### ### ### 0.8
2003-Feb-27 Thu 10.75 10.86 10.71 10.74 1,097,428 ### ### ### 0.8
2003-Feb-26 Wed 10.57 10.76 10.57 10.74 ### ### 0.8
2003-Feb-25 Tue ### ### 10.42 ### 1,122,328 5,847,328 84.6 84.6 0.0
2003-Feb-24 Mon 10.7 10.72 10.55 ### 23.9 23.9 0.0
2003-Feb-21 Fri ### 10.73 ### 10.7 ### ### 0.8
2003-Feb-20 Thu ### ### 10.53 ### 1,206,088 6,350,053 ### ### 0.0
2003-Feb-19 Wed 10.55 ### 10.54 ### 1,330,470 7,011,576 ### ### 0.0
2003-Feb-18 Tue 10.53 10.56 10.43 10.5 1,344,123 14,106,570 ### ### 0.8
2003-Feb-17 Mon 10.55 ### 10.51 10.58 ### ### 0.8
2003-Feb-14 Fri 10.46 10.59 10.41 10.5 548,426 5,758,473 73.0 73.0 0.8
2003-Feb-13 Thu 10.53 10.58 10.44 10.51 833,744 8,762,649 ### ### ###
2003-Feb-12 Wed 10.5 ### 10.45 10.59 ### ### ###
2003-Feb-11 Tue 10.5 ### ### 10.57 83.9 83.9 0.8
2003-Feb-10 Mon 10.5 10.55 10.45 10.46 1,355,457 ### 34.5 34.5 0.7
2003-Feb-07 Fri 10.57 ### 10.53 10.56 29.1 29.1 0.8
2003-Feb-06 Thu 10.47 ### 10.45 10.59 1,448,074 7,566,186 ### ### ###
2003-Feb-05 Wed 10.59 10.59 10.45 10.47 27.4 27.4 0.7
2003-Feb-04 Tue 10.8 10.8 10.55 10.59 1,037,688 ### 17.0 17.0 ###
2003-Feb-03 Mon ### 10.74 ### 10.74 87.4 87.4 0.8
2003-Jan-31 Fri 10.5 ### 10.41 ### 76.2 76.2 0.0
2003-Jan-30 Thu 10.55 ### 10.5 10.5 28.4 28.4 0.8
2003-Jan-29 Wed 10.47 10.55 10.47 10.5 1,181,346 12,415,946 81.8 81.8 0.8
2003-Jan-28 Tue 10.5 10.5 10.41 10.47 1,184,475 12,383,686 ### ### 0.7
2003-Jan-24 Fri 10.56 ### 10.54 10.58 74.6 74.6 0.8
2003-Jan-23 Thu 10.47 10.53 10.44 10.53 74.4 74.4 0.8
2003-Jan-22 Wed 10.47 10.5 10.41 10.47 861,582 ### ### ### 0.7
2003-Jan-21 Tue 10.44 10.55 10.4 10.4 31.8 31.8 0.7
2003-Jan-20 Mon 10.41 10.51 10.41 10.45 505,849 5,291,180 73.1 73.1 ###
2003-Jan-17 Fri ### 10.48 ### 10.46 78.8 78.8 0.7
2003-Jan-16 Thu ### 10.45 ### ### ### ### 0.0
2003-Jan-15 Wed 10.54 10.54 ### ### ### ### 0.0
2003-Jan-14 Tue 10.55 ### 10.43 10.48 ### ### 0.7
2003-Jan-13 Mon ### ### 10.47 10.54 ### ### 0.8
2003-Jan-10 Fri 10.8 10.8 10.58 ### 1,305,971 13,960,829 ### ### 0.0
2003-Jan-09 Thu ### 10.79 ### 10.7 ### ### 0.8
2003-Jan-08 Wed ### 10.75 ### 10.7 74.1 74.1 0.8
2003-Jan-07 Tue ### ### 10.58 ### 1,102,754 ### 75.9 75.9 0.0
2003-Jan-06 Mon 10.54 10.59 10.49 10.57 537,689 5,667,242 68.5 68.5 0.8
2003-Jan-03 Fri 10.51 10.55 ### 10.49 418,022 ### ### ### ###
2003-Jan-02 Thu 10.54 10.55 10.47 10.51 22.0 22.0 ###
2002-Dec-31 Tue 10.48 10.57 10.48 10.54 70.8 70.8 0.8
2002-Dec-30 Mon 10.46 10.56 10.4 10.5 186,481 1,954,320 ### ### 0.8
2002-Dec-27 Fri 10.53 10.56 10.48 10.53 78,640 ### 70.7 70.7 0.8
2002-Dec-24 Tue 10.55 10.56 10.46 10.56 ### ### 0.8
2002-Dec-23 Mon 10.51 10.57 10.46 10.56 74.7 74.7 0.8
2002-Dec-20 Fri 10.44 10.59 ### 10.56 2,966,556 ### ### ### 0.8
2002-Dec-19 Thu 10.45 10.46 ### 10.45 3,747,848 19,601,245 67.3 67.3 ###
2002-Dec-18 Wed 10.25 10.42 10.25 ### 85.4 85.4 0.0
2002-Dec-17 Tue ### ### ### ### 21.1 21.1 0.0
2002-Dec-16 Mon 10.21 ### 10.2 10.28 478,185 2,438,743 78.8 78.8 0.7
2002-Dec-13 Fri ### 10.27 ### 10.25 656,728 ### ### ### 0.7
2002-Dec-12 Thu 10.25 10.26 ### ### 641,389 3,290,325 ### ### 0.0
2002-Dec-11 Wed ### 10.41 10.2 10.29 33.5 33.5 ###
2002-Dec-10 Tue 10.24 ### 10.24 ### 1,165,625 ### ### ### 0.0
2002-Dec-09 Mon 10.27 ### 10.2 10.24 816,457 ### ### ### ###
2002-Dec-06 Fri 10.23 10.28 ### 10.25 403,384 ### 73.3 73.3 0.7
2002-Dec-05 Thu 10.25 10.29 10.2 10.23 ### ### ###
2002-Dec-04 Wed ### 10.23 ### ### 37.3 37.3 0.0
2002-Dec-03 Tue ### 10.24 ### 10.24 1,358,944 ### 83.2 83.2 ###
2002-Dec-02 Mon 10.2 10.2 ### ### 26.1 26.1 0.0
2002-Nov-29 Fri 10.2 ### ### 10.2 67.0 67.0 0.7
2002-Nov-28 Thu ### 10.22 ### ### ### ### 0.0
2002-Nov-27 Wed ### ### ### ### 1,485,326 0 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 2,183,250 0 ### ### 0.0
2002-Nov-25 Mon 10.26 10.26 ### ### 23.8 23.8 0.0
2002-Nov-22 Fri 10.49 10.5 10.24 ### 16.3 16.3 0.0
2002-Nov-21 Thu 10.5 10.57 10.45 10.49 ### ### ###
2002-Nov-20 Wed 10.53 10.53 10.42 10.47 ### ### 0.7
2002-Nov-19 Tue 10.58 10.58 10.52 10.55 ### ### ###
2002-Nov-18 Mon 10.59 ### 10.52 10.58 ### ### 0.8
2002-Nov-15 Fri 10.44 10.55 10.4 10.55 406,840 4,261,649 ### ### ###
2002-Nov-14 Thu 10.5 10.52 10.43 10.44 271,951 2,848,686 28.7 28.7 0.7
2002-Nov-13 Wed 10.4 10.51 ### 10.5 82.9 82.9 0.8
2002-Nov-12 Tue 10.5 10.5 10.5 10.5 0 0.8
2002-Nov-11 Mon ### ### 10.42 10.5 31.9 31.9 0.8
2002-Nov-08 Fri 10.46 ### 10.45 ### 2,005,374 10,478,079 ### ### 0.0
2002-Nov-07 Thu ### 10.5 10.2 10.5 1,075,682 ### ### ### 0.8
2002-Nov-06 Wed 10.21 ### 10.21 ### ### ### 0.0
2002-Nov-05 Tue ### 10.25 ### 10.25 ### ### 0.7
2002-Nov-04 Mon 10.25 10.25 ### ### ### ### 0.0
2002-Nov-01 Fri 10.2 10.2 ### ### ### ### 0.0
2002-Oct-31 Thu ### 10.21 ### 10.2 ### ### 0.7
2002-Oct-30 Wed 10.22 10.26 ### ### ### ### 0.0
2002-Oct-29 Tue ### 10.25 ### 10.22 759,746 ### 84.2 84.2 0.7
2002-Oct-28 Mon ### ### ### ### 1,240,056 0 ### ### 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed 9.84 ### 9.82 ### 1,334,486 6,552,326 ### ### 0.0
2002-Oct-22 Tue ### ### ### ### 1,576,850 0 ### ### 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri 10.24 10.25 ### ### 1,251,151 6,412,148 22.2 22.2 0.0
2002-Oct-17 Thu ### 10.25 ### 10.2 80.0 80.0 0.7
2002-Oct-16 Wed ### ### ### ### ### ### 0.0
2002-Oct-15 Tue 10.27 10.29 ### 10.29 70.8 70.8 ###
2002-Oct-14 Mon 10.21 10.29 10.2 10.26 ### ### 0.7
2002-Oct-11 Fri 10.25 ### 10.23 ### 1,527,521 ### 77.9 77.9 0.0
2002-Oct-10 Thu ### 10.25 ### 10.22 1,130,179 ### ### ### 0.7
2002-Oct-09 Wed ### 10.23 ### 10.22 ### ### 0.7
2002-Oct-08 Tue ### 10.23 ### 10.21 1,386,976 7,094,382 ### ### ###
2002-Oct-07 Mon ### ### ### ### 303,971 0 40.6 40.6 0.0
2002-Oct-04 Fri ### ### ### ### 2,526,957 0 ### ### 0.0
2002-Oct-03 Thu 9.85 ### 9.84 ### ### ### 0.0
2002-Oct-02 Wed 9.85 9.87 9.77 9.84 ### ### 0.7
2002-Oct-01 Tue 9.79 9.87 9.7 9.83 1,580,225 ### 75.5 75.5 0.7
2002-Sep-30 Mon 9.56 9.8 9.56 9.8 3,463,548 33,527,144 ### ### 0.7
2002-Sep-27 Fri 9.88 ### 9.75 9.76 2,632,982 12,835,787 ### ### 0.7
2002-Sep-26 Thu ### ### 9.84 9.87 ### ### ###
2002-Sep-25 Wed 10.25 ### ### ### 1,382,679 0 30.9 30.9 0.0
2002-Sep-24 Tue ### ### 10.2 ### 1,610,370 8,212,886 82.4 82.4 0.0
2002-Sep-23 Mon 10.2 ### ### ### 1,125,444 0 ### ### 0.0
2002-Sep-20 Fri ### 10.25 ### ### ### ### 0.0
2002-Sep-19 Thu 10.25 10.26 ### ### ### ### 0.0
2002-Sep-18 Wed ### 10.29 ### 10.28 82.0 82.0 0.7
2002-Sep-17 Tue ### ### ### ### 76.7 76.7 0.0
2002-Sep-16 Mon ### ### ### ### 76.8 76.8 0.0
2002-Sep-13 Fri ### ### ### ### 74.6 74.6 0.0
2002-Sep-12 Thu ### ### ### ### 732,248 0 29.0 29.0 0.0
2002-Sep-11 Wed ### ### ### ### 436,671 0 ### ### 0.0
2002-Sep-10 Tue ### ### ### ### 1,151,475 0 78.7 78.7 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 985,825 0 35.0 35.0 0.0
2002-Sep-05 Thu ### ### ### ### 73.3 73.3 0.0
2002-Sep-04 Wed 9.89 ### 9.86 ### 79.7 79.7 0.0
2002-Sep-03 Tue ### ### ### ### 620,842 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### 9.87 ### 1,539,454 ### ### ### 0.0
2002-Aug-29 Thu ### ### 9.88 ### ### ### 0.0
2002-Aug-28 Wed ### ### 9.84 9.89 25.3 25.3 ###
2002-Aug-27 Tue ### ### ### ### 21.1 21.1 0.0
2002-Aug-26 Mon ### ### ### ### 646,575 0 78.0 78.0 0.0
2002-Aug-23 Fri ### ### ### ### 1,998,383 0 28.9 28.9 0.0
2002-Aug-22 Thu ### ### ### ### 1,095,445 0 ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 384,651 0 ### ### 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon 9.86 ### 9.86 9.89 ### ### ###
2002-Aug-16 Fri 9.85 9.89 9.81 9.86 374,972 3,693,474 67.8 67.8 0.7
2002-Aug-15 Thu 9.87 ### 9.75 9.85 ### ### ###
2002-Aug-14 Wed 9.86 9.88 9.75 9.85 277,643 ### 28.8 28.8 ###
2002-Aug-13 Tue ### 9.88 ### 9.88 ### ### 0.7
2002-Aug-12 Mon 9.77 9.78 ### ### 445,171 2,176,886 ### ### 0.0
2002-Aug-09 Fri 9.74 9.79 ### 9.72 ### ### 0.7
2002-Aug-08 Thu ### 9.74 ### 9.7 543,123 ### 76.9 76.9 0.7
2002-Aug-07 Wed 9.8 9.82 ### ### 810,729 3,980,679 ### ### 0.0
2002-Aug-06 Tue 9.7 9.75 ### 9.7 827,883 4,035,929 ### ### 0.7
2002-Aug-05 Mon 9.86 9.86 9.8 9.83 36.1 36.1 0.7
2002-Aug-02 Fri 9.74 ### ### 9.86 82.7 82.7 0.7
2002-Aug-01 Thu ### 9.74 ### 9.74 1,028,357 ### 78.7 78.7 0.7
2002-Jul-31 Wed 9.59 ### 9.56 ### 77.6 77.6 0.0
2002-Jul-30 Tue ### ### 9.49 9.51 3,166,345 ### ### ### ###
2002-Jul-29 Mon ### 9.75 ### ### ### ### 0.0
2002-Jul-26 Fri ### ### 9.58 ### 82.9 82.9 0.0
2002-Jul-25 Thu ### 9.72 ### ### 1,026,979 ### 26.9 26.9 0.0
2002-Jul-24 Wed ### 9.7 9.57 9.57 964,774 ### ### ### ###
2002-Jul-23 Tue ### 9.73 9.55 9.72 1,776,884 ### ### ### 0.7
2002-Jul-22 Mon 9.5 ### 9.45 ### 1,471,953 6,954,977 72.5 72.5 0.0
2002-Jul-19 Fri ### ### 9.51 ### 1,412,272 6,715,353 ### ### 0.0
2002-Jul-18 Thu ### ### 9.54 9.54 2,345,622 ### 24.2 24.2 ###
2002-Jul-17 Wed 9.55 ### 9.52 9.59 3,934,643 ### ### ### 0.7
2002-Jul-16 Tue 9.53 9.55 9.5 9.55 1,426,988 ### ### ### 0.7
2002-Jul-15 Mon 9.53 9.55 9.51 9.53 ### ### ###
2002-Jul-12 Fri 9.57 ### 9.52 9.54 610,974 ### 29.0 29.0 ###
2002-Jul-11 Thu ### 9.72 9.53 9.55 27.3 27.3 0.7
2002-Jul-10 Wed ### 9.7 9.58 ### ### ### 0.0
2002-Jul-09 Tue ### 9.73 ### ### 22.1 22.1 0.0
2002-Jul-08 Mon ### 9.73 ### ### 985,953 ### ### ### 0.0
2002-Jul-05 Fri ### 9.71 9.57 9.57 ### ### ###
2002-Jul-04 Thu 9.52 9.77 9.52 ### ### ### 0.0
2002-Jul-03 Wed 9.52 9.55 ### 9.49 ### ### 0.7
2002-Jul-02 Tue 9.85 9.85 9.85 9.85 0 ###
2002-Jul-01 Mon 9.85 9.85 9.85 9.85 0 ###
2002-Jun-28 Fri ### ### 9.85 9.85 5,263,245 25,921,481 19.5 19.5 ###
2002-Jun-27 Thu ### ### ### ### 68.7 68.7 0.0
2002-Jun-26 Wed ### ### ### ### 1,288,176 0 41.9 41.9 0.0
2002-Jun-25 Tue 10.28 ### ### ### 2,416,274 0 ### ### 0.0
2002-Jun-24 Mon ### 10.27 ### 10.24 ### ### ###
2002-Jun-21 Fri ### ### ### ### 82.1 82.1 0.0
2002-Jun-20 Thu 9.84 ### 9.83 ### 1,266,878 ### ### ### 0.0
2002-Jun-19 Wed 9.78 9.86 9.78 9.82 805,789 7,912,847 79.3 79.3 ###
2002-Jun-18 Tue 9.72 9.76 ### 9.73 289,072 1,410,671 ### ### ###
2002-Jun-17 Mon ### 9.7 ### ### 423,472 ### 78.5 78.5 0.0
2002-Jun-14 Fri ### 9.71 ### ### ### ### 0.0
2002-Jun-13 Thu 9.79 9.79 ### ### ### ### 0.0
2002-Jun-12 Wed 9.75 9.77 ### 9.72 642,278 3,137,528 ### ### 0.7
2002-Jun-11 Tue 9.75 9.84 9.7 9.84 82.9 82.9 0.7
2002-Jun-07 Fri 9.78 9.82 9.75 9.77 ### ### 0.7
2002-Jun-06 Thu 9.89 9.89 9.74 9.77 ### ### 0.7
2002-Jun-05 Wed 9.73 9.86 ### 9.83 607,785 2,996,380 ### ### 0.7
2002-Jun-04 Tue 9.88 9.89 9.71 9.73 25.4 25.4 ###
2002-Jun-03 Mon 9.8 9.88 9.77 9.88 ### ### 0.7
2002-May-31 Fri 9.78 9.85 9.74 9.85 ### ### ###
2002-May-30 Thu 9.71 9.78 ### 9.78 74.7 74.7 0.7
2002-May-29 Wed 9.59 9.79 9.58 9.74 79.5 79.5 0.7
2002-May-28 Tue ### ### 9.57 ### 501,249 2,398,476 ### ### 0.0
2002-May-27 Mon ### ### 9.58 ### 431,727 2,067,972 30.7 30.7 0.0
2002-May-24 Fri 9.71 9.71 ### ### 611,851 ### 25.6 25.6 0.0
2002-May-23 Thu ### 9.71 ### 9.7 76.0 76.0 0.7
2002-May-22 Wed 9.75 9.75 9.58 ### 1,168,378 11,292,373 23.6 23.6 0.0
2002-May-21 Tue 9.79 9.79 9.74 9.76 34.8 34.8 0.7
2002-May-20 Mon 9.74 9.79 9.7 9.75 ### ### ###
2002-May-17 Fri 9.75 9.79 9.72 9.75 1,347,048 13,140,453 ### ### ###
2002-May-16 Thu 9.75 9.76 9.71 9.76 ### ### 0.7
2002-May-15 Wed 9.7 9.79 ### 9.75 ### ### ###
2002-May-14 Tue 9.83 9.85 ### 9.7 764,973 ### 20.9 20.9 0.7
2002-May-13 Mon 9.8 9.85 9.76 9.8 79.4 79.4 0.7
2002-May-10 Fri ### 9.81 ### 9.79 1,727,445 ### ### ### ###
2002-May-09 Thu ### ### 9.51 ### ### ### 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue 9.5 ### 9.48 ### 81.4 81.4 0.0
2002-May-06 Mon 9.59 9.59 9.5 9.52 687,552 6,562,683 31.9 31.9 ###
2002-May-03 Fri ### ### 9.52 9.56 419,258 ### 23.3 23.3 0.7
2002-May-02 Thu ### 9.71 ### ### 329,289 ### ### ### 0.0
2002-May-01 Wed ### ### 9.57 ### 74.4 74.4 0.0
2002-Apr-30 Tue ### ### 9.51 ### 1,115,626 ### 38.5 38.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 11:10:49 thru 2024-11-01 11:10:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000