End of day Prices (full format), 75 Days for (AMU) AMADEUS ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2011-Jul-13 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| 0.23
| 0.23
| 414,741
| ###
| ###
| ###
| ### |
2011-Jul-11 Mon
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| 0.24
| 0.23
| ###
| 2,542,758
| 597,548
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| 0.22
| 0.225
| 0.22
| 0.22
| 389,581
| 86,681
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 0.22
| 0.22
| ###
| ###
| 1,350,540
| 148,559
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 79.7
| 79.7
| ### |
2011-Jun-30 Thu
| 0.22
| 0.225
| 0.22
| 0.22
| 1,106,322
| 246,156
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| 0.21
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-Jun-27 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 1,099,826
| ###
| 16.1
| 16.1
| ### |
2011-Jun-24 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| 83.6
| 83.6
| 0.0 |
2011-Jun-23 Thu
| 0.22
| 0.22
| ###
| ###
| 905,785
| ###
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 0.22
| 0.22
| ###
| 0.22
|
|
| 67.9
| 67.9
| 0.0 |
2011-Jun-21 Tue
| 0.22
| 0.225
| 0.22
| 0.22
| 463,846
| ###
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| 0.22
| 0.22
| ###
| 0.22
| 945,648
| 104,021
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| 0.22
| 0.22
| ###
| 0.22
| 856,750
| 94,242
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 483,840
| 106,444
| 75.7
| 75.7
| 0.0 |
2011-Jun-14 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 0.22
| 0.23
| 0.22
| 0.22
| 432,549
| 97,323
| 73.9
| 73.9
| 0.0 |
2011-Jun-09 Thu
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| 0.22
| 0.22
| ###
| 0.22
| 1,058,543
| ###
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| 0.225
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2011-Jun-06 Mon
| 0.23
| 0.23
| 0.225
| 0.225
| 331,473
| ###
| 21.0
| 21.0
| ### |
2011-Jun-03 Fri
| 0.23
| 0.23
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2011-Jun-02 Thu
| 0.225
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2011-Jun-01 Wed
| 0.23
| 0.24
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2011-May-31 Tue
| 0.225
| 0.245
| 0.225
| 0.245
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 0.23
| 0.24
| 0.23
| 0.24
| 1,197,041
| ###
| ###
| ###
| 0.0 |
2011-May-27 Fri
| ###
| ###
| 0.23
| 0.23
| 62,722
| ###
| ###
| ###
| ### |
2011-May-26 Thu
| ###
| ###
| 0.23
| ###
| 437,825
| 50,349
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| ###
| 0.23
| ###
| 659,721
| ###
| 82.4
| 82.4
| 0.0 |
2011-May-24 Tue
| 0.225
| 0.245
| 0.225
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2011-May-23 Mon
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2011-May-20 Fri
| 0.24
| 0.245
| 0.24
| 0.245
|
|
| 84.4
| 84.4
| 0.0 |
2011-May-19 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2011-May-18 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 2,802,581
| ###
| ###
| ###
| ### |
2011-May-17 Tue
| 0.23
| ###
| 0.23
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2011-May-16 Mon
| ###
| ###
| 0.225
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-May-13 Fri
| 0.24
| 0.24
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2011-May-12 Thu
| 0.24
| 0.24
| ###
| 0.24
|
|
| 75.6
| 75.6
| 0.0 |
2011-May-11 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 68.4
| 68.4
| 0.0 |
2011-May-10 Tue
| 0.25
| 0.25
| ###
| 0.24
|
|
| 9.8
| 9.8
| 0.0 |
2011-May-09 Mon
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-May-05 Thu
| 0.25
| 0.26
| 0.245
| 0.26
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 0.255
| 0.255
| 0.25
| 0.25
| 306,221
| 77,320
| ###
| ###
| 0.0 |
2011-May-02 Mon
| 0.26
| 0.26
| 0.255
| 0.26
| 487,747
| ###
| 79.8
| 79.8
| 0.0 |
2011-Apr-29 Fri
| 0.26
| ###
| 0.255
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 0.27
| 0.27
| 0.26
| ###
| 651,923
| 172,759
| 16.5
| 16.5
| 0.0 |
2011-Apr-20 Wed
| ###
| 0.27
| ###
| 0.27
| 189,882
| ###
| 79.8
| 79.8
| ### |
2011-Apr-19 Tue
| 0.27
| 0.27
| ###
| 0.27
| 1,239,453
| 167,326
| 80.7
| 80.7
| ### |
2011-Apr-18 Mon
| ###
| 0.27
| ###
| 0.27
| 316,956
| 42,789
| ###
| ###
| ### |
2011-Apr-15 Fri
| 0.27
| 0.27
| ###
| 0.27
| 54,722
| 7,387
| ###
| ###
| ### |
2011-Apr-14 Thu
| 0.28
| 0.28
| ###
| 0.28
| 49,528
| ###
| ###
| ###
| ### |
2011-Apr-13 Wed
| 0.28
| 0.28
| 0.27
| 0.28
| 1,018,726
| 280,149
| 65.5
| 65.5
| ### |
2011-Apr-12 Tue
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2011-Apr-11 Mon
| 0.28
| 0.28
| 0.27
| 0.28
| 763,878
| ###
| 70.9
| 70.9
| ### |
2011-Apr-08 Fri
| 0.28
| 0.285
| 0.27
| 0.28
| 5,284,326
| ###
| 63.6
| 63.6
| ### |
2011-Apr-07 Thu
| 0.28
| 0.28
| 0.27
| 0.28
| 431,226
| 118,587
| 72.6
| 72.6
| ### |
2011-Apr-06 Wed
| 0.28
| 0.28
| 0.275
| 0.28
| 977,189
| ###
| ###
| ###
| ### |
2011-Apr-05 Tue
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 82.8
| 82.8
| ### |
2011-Apr-04 Mon
| 0.28
| 0.29
| 0.27
| 0.275
| 1,547,727
| ###
| ###
| ###
| ### |
2011-Apr-01 Fri
| ###
| ###
| 0.27
| 0.275
| 2,557,980
| 345,327
| ###
| ###
| ### |
2011-Mar-31 Thu
| ###
| ###
| 0.29
| 0.29
| 1,113,258
| 161,422
| 17.3
| 17.3
| ### |
2011-Mar-30 Wed
| ###
| ###
| 0.29
| ###
| 1,636,445
| 237,284
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 2,271,179
| 0
| 73.2
| 73.2
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|