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

Currently Sat 24-Jun-01 11:58:31 AM AEST

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 22...

     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 .. Friday 31st May 2024
Latest price with VOLUME for AGL .. Friday 31st May 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
0.57
1997-Jun-30 Mon 7.744 7.87 7.73 7.8 67.0 67.0 0.6
1997-Jun-27 Fri 7.82 7.85 7.7 7.75 466,786 ### 19.8 19.8 ###
1997-Jun-26 Thu 7.757 7.85 7.751 7.83 442,124 3,448,788 76.0 76.0 ###
1997-Jun-25 Wed ### ### 7.75 7.75 358,744 ### ### ### ###
1997-Jun-24 Tue ### ### 7.8 7.87 484,379 1,889,078 ### ### 0.6
1997-Jun-23 Mon 7.83 ### 7.81 7.83 75.7 75.7 ###
1997-Jun-20 Fri 7.8 7.85 7.8 7.83 434,579 3,400,580 70.2 70.2 ###
1997-Jun-19 Thu ### ### 7.75 7.8 19.5 19.5 0.6
1997-Jun-18 Wed ### ### 7.85 ### 165,856 650,984 ### ### 0.0
1997-Jun-17 Tue ### 8 ### ### 277,881 1,111,524 28.5 28.5 0.0
1997-Jun-16 Mon ### ### ### 8 290,043 0 70.2 70.2 ###
1997-Jun-13 Fri ### ### ### ### 313,170 0 ### ### 0.0
1997-Jun-12 Thu ### ### ### 8 31.8 31.8 ###
1997-Jun-11 Wed 7.953 8 7.953 ### 584,171 ### 81.0 81.0 0.0
1997-Jun-10 Tue 7.89 ### 7.89 ### 76.9 76.9 0.0
1997-Jun-06 Fri 7.85 ### 7.83 7.89 186,528 730,257 75.9 75.9 ###
1997-Jun-05 Thu 7.956 8 7.83 7.83 130,559 1,033,374 19.2 19.2 ###
1997-Jun-04 Wed 8 8 ### 8 312,786 1,251,144 ### ### ###
1997-Jun-03 Tue 7.951 ### ### 8 483,426 0 ### ### ###
1997-Jun-02 Mon 7.85 8 7.85 ### ### ### 0.0
1997-May-30 Fri 7.687 ### ### 7.83 246,459 0 ### ### ###
1997-May-29 Thu 7.848 7.85 ### 7.7 ### ### 0.6
1997-May-28 Wed 7.7 ### 7.7 7.8 303,553 1,168,679 ### ### 0.6
1997-May-27 Tue 7.658 7.7 ### ### 156,748 603,479 ### ### 0.0
1997-May-26 Mon 7.5 ### 7.43 ### ### ### 0.0
1997-May-23 Fri 7.455 7.49 7.4 7.43 908,656 6,764,943 ### ### ###
1997-May-22 Thu 7.378 7.4 ### 7.4 69.4 69.4 0.5
1997-May-21 Wed ### 7.4 ### ### 367,940 1,361,378 ### ### 0.0
1997-May-20 Tue ### 7.4 7.29 ### 26.4 26.4 0.0
1997-May-19 Mon ### ### ### ### 25.6 25.6 0.0
1997-May-16 Fri 7.386 7.4 ### 7.4 69.9 69.9 0.5
1997-May-15 Thu ### 7.45 ### ### 26.6 26.6 0.0
1997-May-14 Wed ### 7.4 ### 7.4 158,647 ### 74.9 74.9 0.5
1997-May-13 Tue ### 7.4 ### ### 71.8 71.8 0.0
1997-May-12 Mon 7.372 7.4 7.28 7.29 ### ### ###
1997-May-09 Fri 7.27 7.4 ### ### ### ### 0.0
1997-May-08 Thu 7.258 ### 7.25 ### 392,643 ### ### ### 0.0
1997-May-07 Wed 7.41 7.45 7.27 7.27 248,687 ### ### ### ###
1997-May-06 Tue 7.471 7.478 ### 7.4 573,784 2,145,378 ### ### 0.5
1997-May-05 Mon ### 7.48 ### 7.48 91.1 91.1 0.5
1997-May-02 Fri 7.28 ### 7.25 7.25 ### ### 0.5
1997-May-01 Thu 7.357 ### 7.25 ### 23.2 23.2 0.0
1997-Apr-30 Wed 7.454 7.454 ### ### 21.1 21.1 0.0
1997-Apr-29 Tue 7.375 ### ### ### 658,677 0 26.1 26.1 0.0
1997-Apr-28 Mon 7.425 7.425 ### ### 20.6 20.6 0.0
1997-Apr-24 Thu 7.56 ### 7.44 7.44 644,986 2,399,347 ### ### ###
1997-Apr-23 Wed ### 7.78 7.57 7.57 14.9 14.9 ###
1997-Apr-22 Tue ### ### 7.59 ### ### ### 0.0
1997-Apr-21 Mon ### ### 7.55 ### 526,428 ### ### ### 0.0
1997-Apr-18 Fri 7.387 ### 7.379 7.54 83.2 83.2 0.5
1997-Apr-17 Thu ### ### ### ### 242,645 0 ### ### 0.0
1997-Apr-16 Wed 7.253 ### 7.24 ### 527,652 ### 79.8 79.8 0.0
1997-Apr-15 Tue ### 7.2 ### 7.2 612,956 2,206,641 80.2 80.2 0.5
1997-Apr-14 Mon ### ### ### ### 76.3 76.3 0.0
1997-Apr-11 Fri 7.2 7.2 ### ### ### ### 0.0
1997-Apr-10 Thu ### 7.26 ### ### 258,243 937,422 24.3 24.3 0.0
1997-Apr-09 Wed 7.026 7.2 ### 7.2 ### ### 0.5
1997-Apr-08 Tue 6.956 ### ### ### ### ### 0.0
1997-Apr-07 Mon 6.947 ### ### ### 75.1 75.1 0.0
1997-Apr-04 Fri 6.959 6.959 ### ### ### ### 0.0
1997-Apr-03 Thu 6.943 ### ### ### 670,327 0 65.8 65.8 0.0
1997-Apr-02 Wed ### 7.071 ### ### 18.1 18.1 0.0
1997-Apr-01 Tue 7.152 7.154 ### ### 1,255,823 4,492,078 ### ### 0.0
1997-Mar-27 Thu ### ### 7.22 7.25 ### ### 0.5
1997-Mar-26 Wed 7.22 7.28 ### 7.24 68.6 68.6 0.5
1997-Mar-25 Tue 7.25 ### 7.2 7.2 ### ### 0.5
1997-Mar-24 Mon ### 7.26 ### 7.2 ### ### 0.5
1997-Mar-21 Fri 7.25 7.25 ### ### 17.7 17.7 0.0
1997-Mar-20 Thu 7.282 7.283 7.23 7.23 ### ### ###
1997-Mar-19 Wed ### ### 7.25 7.28 ### ### 0.5
1997-Mar-18 Tue 7.556 7.56 ### ### 238,678 ### 15.5 15.5 0.0
1997-Mar-17 Mon 7.5 ### 7.5 7.56 80.5 80.5 0.5
1997-Mar-14 Fri ### ### 7.4 7.53 228,080 ### ### ### 0.5
1997-Mar-13 Thu 7.7 7.73 ### 7.7 150,446 581,473 69.5 69.5 0.6
1997-Mar-12 Wed ### 7.75 ### ### 76.2 76.2 0.0
1997-Mar-11 Tue ### ### ### ### 76.9 76.9 0.0
1997-Mar-10 Mon 7.5 ### 7.5 7.57 180,056 ### ### ### ###
1997-Mar-07 Fri 7.47 7.5 7.4 7.4 24.0 24.0 0.5
1997-Mar-06 Thu 7.41 7.53 ### 7.45 257,944 971,159 70.4 70.4 0.5
1997-Mar-05 Wed ### ### ### ### 363,151 0 ### ### 0.0
1997-Mar-04 Tue ### 7.22 ### 7.22 76.7 76.7 0.5
1997-Mar-03 Mon ### ### ### ### 430,224 0 ### ### 0.0
1997-Feb-28 Fri 7.475 7.48 ### ### 362,924 ### 17.4 17.4 0.0
1997-Feb-27 Thu 7.573 7.58 7.46 7.47 215,971 ### ### ### ###
1997-Feb-26 Wed ### ### 7.57 7.58 29.4 29.4 ###
1997-Feb-25 Tue ### ### ### ### 70.9 70.9 0.0
1997-Feb-24 Mon ### ### 7.54 7.54 102,887 387,883 27.2 27.2 0.5
1997-Feb-21 Fri 7.55 7.55 7.5 7.55 693,871 5,221,379 64.1 64.1 ###
1997-Feb-20 Thu 7.51 ### 7.51 ### 78.7 78.7 0.0
1997-Feb-19 Wed 7.572 ### 7.48 7.5 27.5 27.5 0.5
1997-Feb-18 Tue 7.381 7.5 ### 7.5 247,274 927,277 ### ### 0.5
1997-Feb-17 Mon ### 7.4 ### ### 27.9 27.9 0.0
1997-Feb-14 Fri ### 7.42 ### ### 76.3 76.3 0.0
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### 7.25 ### 7.24 343,228 ### 72.2 72.2 0.5
1997-Feb-11 Tue ### 7.23 ### ### 68.2 68.2 0.0
1997-Feb-10 Mon ### 7.25 ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 493,384 0 ### ### 0.0
1997-Feb-06 Thu ### ### 7 ### 466,373 ### 71.1 71.1 0.0
1997-Feb-05 Wed ### ### ### 7 67.7 67.7 0.5
1997-Feb-04 Tue ### 7 6.89 6.89 224,759 1,560,951 ### ### 0.5
1997-Feb-03 Mon ### ### ### 7 275,177 0 72.4 72.4 0.5
1997-Jan-31 Fri ### 7 ### ### 122,888 ### 75.8 75.8 0.0
1997-Jan-30 Thu ### ### ### 6.89 244,687 0 80.4 80.4 0.5
1997-Jan-29 Wed 6.72 6.78 6.72 6.76 ### ### 0.5
1997-Jan-28 Tue 6.73 6.75 ### 6.7 35.5 35.5 0.5
1997-Jan-24 Fri ### 6.83 6.7 6.78 74.5 74.5 0.5
1997-Jan-23 Thu ### 6.85 6.74 6.75 ### ### 0.5
1997-Jan-22 Wed 6.85 ### 6.82 6.82 ### ### 0.5
1997-Jan-21 Tue ### ### 6.83 6.85 19.7 19.7 ###
1997-Jan-20 Mon ### ### ### ### 29.5 29.5 0.0
1997-Jan-17 Fri ### ### 6.85 ### 816,880 ### ### ### 0.0
1997-Jan-16 Thu ### ### 6.89 ### ### ### 0.0
1997-Jan-15 Wed 6.878 ### 6.85 ### 913,723 ### 69.2 69.2 0.0
1997-Jan-14 Tue 6.988 7 6.79 6.85 3,811,942 26,283,340 ### ### ###
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-10 Fri ### ### ### ### ### ### 0.0
1997-Jan-09 Thu 7.045 ### 7 ### 316,271 1,106,948 66.2 66.2 0.0
1997-Jan-08 Wed ### ### ### ### 19.6 19.6 0.0
1997-Jan-07 Tue ### 7.2 ### ### ### ### 0.0
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### ### ### ### ### 0.0
1997-Jan-02 Thu ### 7.2 7 7.2 ### ### 0.5
1996-Dec-31 Tue ### ### ### ### 92,326 0 21.2 21.2 0.0
1996-Dec-30 Mon 7.143 7.26 ### ### ### ### 0.0
1996-Dec-27 Fri ### ### ### ### 50,071 0 71.9 71.9 0.0
1996-Dec-24 Tue ### ### ### ### 169,142 0 ### ### 0.0
1996-Dec-23 Mon 6.83 ### 6.82 ### 245,243 836,278 91.7 91.7 0.0
1996-Dec-20 Fri ### ### 6.81 6.82 ### ### 0.5
1996-Dec-19 Thu ### ### 6.85 6.87 ### ### ###
1996-Dec-18 Wed 6.855 ### 6.84 6.86 71.4 71.4 0.5
1996-Dec-17 Tue ### ### 6.8 6.8 ### ### 0.5
1996-Dec-16 Mon 6.727 7 6.727 7 188,486 1,293,673 93.5 93.5 0.5
1996-Dec-13 Fri 6.74 6.74 ### 6.7 1,019,352 ### 30.8 30.8 0.5
1996-Dec-12 Thu ### 6.8 6.73 6.75 ### ### 0.5
1996-Dec-11 Wed 6.945 7 6.8 6.8 15.8 15.8 0.5
1996-Dec-10 Tue 6.951 6.953 6.85 6.87 444,370 ### 17.8 17.8 ###
1996-Dec-09 Mon ### ### 6.85 6.85 316,859 1,085,242 10.8 10.8 ###
1996-Dec-06 Fri 7.082 7.082 6.7 6.73 ### ### ###
1996-Dec-05 Thu 6.855 ### 6.85 ### ### ### 0.0
1996-Dec-04 Wed 6.822 6.88 6.75 6.85 72.0 72.0 ###
1996-Dec-03 Tue 6.785 ### 6.75 6.86 ### ### 0.5
1996-Dec-02 Mon 6.843 6.85 6.78 6.79 23.4 23.4 0.5
1996-Nov-29 Fri 6.978 6.978 6.8 6.85 13.0 13.0 ###
1996-Nov-28 Thu 7 7 ### ### ### ### 0.0
1996-Nov-27 Wed ### ### 7 ### 29.5 29.5 0.0
1996-Nov-26 Tue ### 7.28 7 ### 33.5 33.5 0.0
1996-Nov-25 Mon 6.973 7 ### ### 29.1 29.1 0.0
1996-Nov-22 Fri 7.054 7.057 6.75 6.85 1,414,048 9,761,880 ### ### ###
1996-Nov-21 Thu 7.475 7.48 ### ### 121,622 ### 2.7 2.7 0.0
1996-Nov-20 Wed 7.44 7.47 7.41 7.46 365,524 ### 66.0 66.0 0.5
1996-Nov-19 Tue 7.52 7.52 7.4 7.44 334,459 ### 24.8 24.8 ###
1996-Nov-18 Mon ### 7.7 7.48 7.52 184,576 ### 16.1 16.1 0.5
1996-Nov-15 Fri 7.7 7.75 ### ### 793,884 ### ### ### 0.0
1996-Nov-14 Thu ### 7.8 7.5 7.73 90.0 90.0 0.6
1996-Nov-13 Wed 7.52 7.55 7.48 7.48 205,883 ### 23.9 23.9 0.5
1996-Nov-12 Tue 7.545 ### 7.49 7.5 ### ### 0.5
1996-Nov-11 Mon 7.257 7.4 7.22 7.4 ### ### 0.5
1996-Nov-07 Thu 6.985 ### ### ### ### ### 0.0
1996-Nov-06 Wed ### 7 ### ### 190,382 ### 20.7 20.7 0.0
1996-Nov-05 Tue 6.87 ### 6.87 ### 86.1 86.1 0.0
1996-Nov-04 Mon 6.921 ### 6.8 6.87 224,079 ### ### ### ###
1996-Nov-01 Fri ### ### 6.87 ### 71.5 71.5 0.0
1996-Oct-31 Thu ### ### ### ### 227,782 0 69.0 69.0 0.0
1996-Oct-30 Wed ### ### ### ### ### ### 0.0
1996-Oct-29 Tue ### ### 6.83 6.85 21.5 21.5 ###
1996-Oct-28 Mon ### ### ### ### 26.0 26.0 0.0
1996-Oct-25 Fri ### 7 6.85 ### ### ### 0.0
1996-Oct-24 Thu ### ### 6.725 ### 93.8 93.8 0.0
1996-Oct-23 Wed ### 6.74 ### 6.73 ### ### ###
1996-Oct-22 Tue ### 6.78 ### ### ### ### 0.0
1996-Oct-21 Mon ### 6.7 ### ### ### ### 0.0
1996-Oct-18 Fri 6.522 6.59 6.522 6.55 72.6 72.6 0.5
1996-Oct-17 Thu ### ### 6.49 6.5 ### ### 0.5
1996-Oct-16 Wed ### ### 6.55 6.59 ### ### ###
1996-Oct-15 Tue ### ### ### ### 74.3 74.3 0.0
1996-Oct-14 Mon ### ### 6.52 6.58 22.9 22.9 0.5
1996-Oct-11 Fri ### ### 6.55 6.56 21.5 21.5 0.5
1996-Oct-10 Thu ### ### 6.5 ### 78.1 78.1 0.0
1996-Oct-09 Wed 6.671 6.671 6.54 6.55 ### ### 0.5
1996-Oct-08 Tue 6.847 6.85 ### ### ### ### 0.0
1996-Oct-07 Mon ### ### 6.82 6.85 ### ### ###
1996-Oct-04 Fri 6.85 6.85 6.77 6.84 ### ### 0.5
1996-Oct-03 Thu ### ### ### ### 12.7 12.7 0.0
1996-Oct-02 Wed ### ### ### ### 88.2 88.2 0.0
1996-Oct-01 Tue 6.753 ### 6.75 ### ### ### 0.0
1996-Sep-30 Mon ### 6.8 ### 6.8 84.6 84.6 0.5
1996-Sep-27 Fri 6.77 6.85 6.74 6.84 ### ### 0.5
1996-Sep-26 Thu 6.743 ### 6.74 6.78 68.3 68.3 0.5
1996-Sep-25 Wed 6.475 6.73 6.45 6.71 ### ### ###
1996-Sep-24 Tue 6.48 6.52 6.47 6.5 ### ### 0.5
1996-Sep-23 Mon ### ### 6.45 6.45 22.9 22.9 ###
1996-Sep-20 Fri ### 6.53 6.42 6.5 29.1 29.1 0.5
1996-Sep-19 Thu 6.57 6.59 6.5 6.5 17.4 17.4 0.5
1996-Sep-18 Wed ### 6.58 ### 6.56 85.2 85.2 0.5
1996-Sep-17 Tue 6.55 6.55 6.5 6.51 ### ### ###
1996-Sep-16 Mon ### 6.51 6.47 6.5 75.4 75.4 0.5
1996-Sep-13 Fri 6.49 6.5 ### 6.43 19.7 19.7 ###
1996-Sep-12 Thu ### 6.54 6.46 6.5 ### ### 0.5
1996-Sep-11 Wed ### ### 6.45 6.5 ### ### 0.5
1996-Sep-10 Tue 6.273 6.43 6.257 6.43 ### ### ###
1996-Sep-09 Mon 6.151 6.2 ### 6.2 81.0 81.0 0.4
1996-Sep-06 Fri ### ### ### ### 76.4 76.4 0.0
1996-Sep-05 Thu ### ### ### ### 84.6 84.6 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### 6 78.4 78.4 0.4
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri 5.956 ### ### ### ### ### 0.0
1996-Aug-29 Thu 5.7 6 5.7 6 96.5 96.5 0.4
1996-Aug-28 Wed ### ### ### 5.58 ### ### 0.4
1996-Aug-27 Tue 5.44 5.5 5.43 5.47 ### ### ###
1996-Aug-26 Mon 5.44 5.45 5.42 5.44 74.4 74.4 0.4
1996-Aug-23 Fri 5.448 5.45 5.42 5.44 ### ### 0.4
1996-Aug-22 Thu 5.44 5.46 5.4 5.43 ### ### 0.4
1996-Aug-21 Wed 5.47 5.47 5.44 5.44 18.5 18.5 0.4
1996-Aug-20 Tue ### 5.5 5.46 5.47 ### ### ###
1996-Aug-19 Mon 5.49 5.52 5.49 5.5 65.9 65.9 0.4
1996-Aug-16 Fri 5.46 5.49 5.46 5.47 66.1 66.1 ###
1996-Aug-15 Thu 5.481 5.5 5.46 5.46 20.4 20.4 ###
1996-Aug-14 Wed 5.46 5.53 5.46 5.48 73.4 73.4 ###
1996-Aug-13 Tue 5.48 5.5 5.46 5.49 ### ### 0.4
1996-Aug-12 Mon 5.45 5.5 5.45 5.5 84.5 84.5 0.4
1996-Aug-09 Fri 5.5 5.53 5.45 5.45 19.4 19.4 ###
1996-Aug-08 Thu 5.52 5.54 5.5 5.5 ### ### 0.4
1996-Aug-07 Wed 5.53 5.53 5.51 5.51 25.0 25.0 ###


<< 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 2024-06-01 11:58:31 thru 2024-06-01 11:58:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000