End of day Prices (full format), 450 Days for (AGT) AGT BIOSCIENCES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-Jan-28 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Jan-27 Thu
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 12.1
| 12.1
| ### |
2000-Jan-25 Tue
| 0.29
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2000-Jan-24 Mon
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 68.5
| 68.5
| ### |
2000-Jan-17 Mon
| 0.29
| ###
| 0.29
| 0.29
|
|
| 72.0
| 72.0
| ### |
2000-Jan-14 Fri
| 0.285
| ###
| 0.285
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2000-Jan-13 Thu
| 0.29
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2000-Jan-12 Wed
| ###
| ###
| 0.28
| 0.28
|
|
| 5.8
| 5.8
| ### |
2000-Jan-11 Tue
| 0.29
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2000-Jan-10 Mon
| 0.28
| 0.29
| 0.28
| 0.285
|
|
| 80.8
| 80.8
| ### |
2000-Jan-07 Fri
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2000-Jan-06 Thu
| 0.29
| 0.29
| 0.28
| 0.285
| 138,220
| ###
| ###
| ###
| ### |
2000-Jan-05 Wed
| 0.285
| 0.29
| 0.28
| 0.29
| 90,172
| ###
| ###
| ###
| ### |
2000-Jan-04 Tue
| ###
| ###
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
1999-Dec-31 Fri
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
1999-Dec-30 Thu
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
1999-Dec-29 Wed
| 0.285
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
1999-Dec-27 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
1999-Dec-24 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
1999-Dec-23 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
1999-Dec-22 Wed
| 0.285
| ###
| 0.285
| 0.29
|
|
| 76.2
| 76.2
| ### |
1999-Dec-21 Tue
| 0.275
| ###
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
1999-Dec-20 Mon
| 0.28
| 0.29
| 0.275
| 0.29
|
|
| 89.2
| 89.2
| ### |
1999-Dec-17 Fri
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
1999-Dec-16 Thu
| 0.29
| ###
| 0.29
| 0.29
| 196,754
| 28,529
| ###
| ###
| ### |
1999-Dec-15 Wed
| 0.285
| ###
| 0.28
| ###
| 42,042
| 5,885
| ###
| ###
| 0.0 |
1999-Dec-14 Tue
| ###
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
1999-Dec-13 Mon
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1999-Dec-06 Mon
| 0.29
| ###
| 0.26
| ###
| 213,556
| ###
| 97.0
| 97.0
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| 16.5
| 16.5
| ### |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
| 227,077
| 0
| 68.2
| 68.2
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| 0.29
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| 0.28
| 0.29
| 270,677
| ###
| ###
| ###
| ### |
1999-Nov-26 Fri
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| 0.325
| ###
| ###
| ###
| 179,456
| 0
| 23.8
| 23.8
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| 0.325
| 358,371
| 0
| ###
| ###
| ### |
1999-Nov-23 Tue
| ###
| 0.355
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| 0.4
| 0.4
| ###
| ###
| 325,981
| ###
| 3.8
| 3.8
| 0.0 |
1999-Nov-18 Thu
| 0.4
| ###
| ###
| 0.4
|
|
| 66.3
| 66.3
| 0.0 |
1999-Nov-17 Wed
| 0.42
| 0.425
| ###
| 0.4
| 268,578
| 57,072
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| 0.43
| 0.43
| ###
| 0.4
|
|
| 2.6
| 2.6
| 0.0 |
1999-Nov-15 Mon
| ###
| 0.445
| 0.4
| 0.43
| 1,171,688
| ###
| 96.0
| 96.0
| ### |
1999-Nov-12 Fri
| ###
| ###
| ###
| 0.385
| 501,556
| 0
| 89.0
| 89.0
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| 0.43
| 0.46
| ###
| ###
| 1,369,853
| ###
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| 0.325
| 0.42
| 0.325
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
| 147,973
| 0
| 73.2
| 73.2
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| 0.29
| ###
| 652,573
| 94,623
| 3.5
| 3.5
| 0.0 |
1999-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| 0.283
| ###
| 0.283
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| 0.275
| 0.28
| 0.26
| 0.28
|
|
| ###
| ###
| ### |
1999-Oct-28 Thu
| 0.28
| 0.29
| 0.25
| 0.28
| 477,944
| 129,044
| 65.8
| 65.8
| ### |
1999-Oct-27 Wed
| ###
| ###
| 0.27
| ###
| 632,045
| 85,326
| ###
| ###
| 0.0 |
1999-Oct-26 Tue
| 0.25
| ###
| 0.25
| 0.345
| 1,657,644
| ###
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| 0.23
| 0.27
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1999-Oct-21 Thu
| 0.22
| 0.22
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-20 Wed
| ###
| 0.21
| 0.2
| 0.21
|
|
| 82.4
| 82.4
| ### |
1999-Oct-19 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1999-Oct-15 Fri
| ###
| ###
| 0.2
| 0.2
|
|
| 18.5
| 18.5
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| 13.2
| 13.2
| 0.0 |
1999-Oct-12 Tue
| ###
| 0.21
| ###
| 0.21
| 164,250
| 17,246
| ###
| ###
| ### |
1999-Oct-08 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1999-Oct-07 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 19,550
| ###
| 70.4
| 70.4
| 0.0 |
1999-Oct-06 Wed
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| 0.21
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Oct-01 Fri
| 0.21
| ###
| 0.2
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| 0.21
| ###
| 38,653
| 4,058
| 26.1
| 26.1
| 0.0 |
1999-Sep-29 Wed
| 0.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
1999-Sep-27 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 103,242
| ###
| ###
| ###
| ### |
1999-Sep-24 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| 0.21
| 0.22
| 0.21
| 0.22
| 32,758
| 7,042
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| ###
| 0.22
| ###
| 0.21
|
|
| 90.9
| 90.9
| ### |
1999-Sep-20 Mon
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| 7.6
| 7.6
| ### |
1999-Sep-17 Fri
| 0.225
| ###
| 0.22
| 0.22
|
|
| 15.6
| 15.6
| 0.0 |
1999-Sep-16 Thu
| ###
| 0.22
| 0.21
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Sep-15 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
1999-Sep-14 Tue
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
1999-Sep-13 Mon
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| 74.1
| 74.1
| ### |
1999-Sep-10 Fri
| 0.24
| 0.255
| 0.23
| 0.23
|
|
| 4.0
| 4.0
| ### |
1999-Sep-09 Thu
| ###
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Sep-08 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
1999-Sep-07 Tue
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1999-Sep-06 Mon
| ###
| 0.22
| ###
| 0.22
| 72,450
| ###
| 89.4
| 89.4
| 0.0 |
1999-Sep-03 Fri
| 0.22
| 0.22
| 0.2
| 0.21
|
|
| 7.4
| 7.4
| ### |
1999-Sep-02 Thu
| 0.22
| 0.22
| 0.21
| 0.21
| 229,474
| ###
| ###
| ###
| ### |
1999-Sep-01 Wed
| 0.225
| 0.225
| ###
| ###
| 90,757
| ###
| 4.4
| 4.4
| 0.0 |
1999-Aug-31 Tue
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 89.2
| 89.2
| ### |
1999-Aug-30 Mon
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 89.0
| 89.0
| ### |
1999-Aug-27 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| ###
| ###
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
1999-Aug-24 Tue
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 20.2
| 20.2
| 0.0 |
1999-Aug-23 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 12.7
| 12.7
| 0.0 |
1999-Aug-20 Fri
| 0.22
| 0.24
| 0.22
| 0.23
|
|
| 91.9
| 91.9
| ### |
1999-Aug-19 Thu
| 0.225
| 0.23
| 0.22
| 0.22
|
|
| 13.3
| 13.3
| 0.0 |
1999-Aug-18 Wed
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1999-Aug-16 Mon
| 0.24
| 0.24
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
1999-Aug-13 Fri
| 0.23
| ###
| 0.23
| ###
| 113,247
| 13,023
| 87.6
| 87.6
| 0.0 |
1999-Aug-12 Thu
| 0.22
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
1999-Aug-11 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 107,272
| ###
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| ###
| 0.24
| 0.23
| 0.23
|
|
| 22.4
| 22.4
| ### |
1999-Aug-09 Mon
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| 3.8
| 3.8
| ### |
1999-Aug-06 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 10.6
| 10.6
| 0.0 |
1999-Aug-05 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Aug-04 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 86.5
| 86.5
| 0.0 |
1999-Aug-03 Tue
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 67.7
| 67.7
| 0.0 |
1999-Jul-30 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 90.9
| 90.9
| 0.0 |
1999-Jul-29 Thu
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
1999-Jul-27 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| 0.24
| 0.245
| 0.24
| 0.24
|
|
| 73.0
| 73.0
| 0.0 |
1999-Jul-23 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 0.24
| 0.24
| 0.22
| 0.225
|
|
| 3.9
| 3.9
| ### |
1999-Jul-21 Wed
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| 0.245
| 0.26
| 0.24
| 0.255
|
|
| 92.6
| 92.6
| 0.0 |
1999-Jul-16 Fri
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
1999-Jul-15 Thu
| 0.24
| 0.25
| 0.24
| 0.25
| 81,370
| ###
| ###
| ###
| 0.0 |
1999-Jul-14 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 8.3
| 8.3
| 0.0 |
1999-Jul-13 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| 0.27
| 0.27
| 0.245
| 0.245
|
|
| 1.5
| 1.5
| 0.0 |
1999-Jul-08 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
1999-Jul-07 Wed
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jul-06 Tue
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1999-Jul-02 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| 0.26
| ###
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 12,288
| ###
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 72.7
| 72.7
| 0.0 |
1999-Jun-24 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| 0.275
| 0.275
| 0.26
| 0.26
|
|
| 6.3
| 6.3
| 0.0 |
1999-Jun-22 Tue
| 0.27
| 0.28
| 0.27
| 0.275
| 51,640
| ###
| 83.6
| 83.6
| ### |
1999-Jun-21 Mon
| ###
| 0.28
| 0.26
| 0.27
| 135,640
| 36,622
| 86.4
| 86.4
| ### |
1999-Jun-17 Thu
| 0.26
| 0.28
| 0.26
| 0.28
|
|
| 96.9
| 96.9
| ### |
1999-Jun-16 Wed
| 0.29
| 0.29
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| ###
| ###
| 0.28
| ###
| 51,855
| 7,259
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
1999-Jun-10 Thu
| ###
| ###
| ###
| ###
| 1,321,171
| 0
| 7.2
| 7.2
| 0.0 |
1999-Jun-09 Wed
| 0.25
| ###
| 0.25
| ###
| 514,674
| ###
| 99.2
| 99.2
| 0.0 |
1999-Jun-08 Tue
| 0.25
| 0.27
| 0.25
| 0.25
|
|
| 68.7
| 68.7
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
1999-Jun-04 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
1999-Jun-03 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
1999-Jun-02 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 10.9
| 10.9
| 0.0 |
1999-Jun-01 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-May-31 Mon
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 17.7
| 17.7
| 0.0 |
1999-May-28 Fri
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 70.2
| 70.2
| 0.0 |
1999-May-27 Thu
| 0.29
| 0.29
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
1999-May-26 Wed
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
1999-May-25 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 72.3
| 72.3
| ### |
1999-May-24 Mon
| ###
| ###
| ###
| ###
| 37,541
| 0
| 74.7
| 74.7
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-17 Mon
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-14 Fri
| 0.375
| 0.375
| 0.355
| 0.355
|
|
| 3.9
| 3.9
| 0.0 |
|