Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-24 06:29:06 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ANC) ANGUS & COOTE (HOLDINGS) LIMITED Daily Prices...

     Prev Section TOC    Company Info for ANC    Basic Next Section


Company Details for (ANC) ANGUS & COOTE (HOLDINGS) LIMITED

Listing CodeANC
Listing NameANGUS & COOTE (HOLDINGS) LIMITED
GICS SectorRetailing
ISIN NameANGUS & COOTE
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ANC2


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for ANC .. Friday 16th February 2007

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

     Prev Section Company    Basic Format Daily Prices for ANC    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ANC) ANGUS & COOTE (HOLDINGS) LIMITED
DateOpenHighLowCloseVolume
2007-04-0400000
2007-04-0300000
2007-04-0200000
2007-03-3000000
2007-03-2900000
2007-03-2800000
2007-03-2700000
2007-03-2600000
2007-03-2300000
2007-03-2200000
2007-03-2100000
2007-03-2000000
2007-03-1900000
2007-03-1600000
2007-03-1500000
2007-03-1400000
2007-03-1300000
2007-03-1200000
2007-03-0900000
2007-03-0800000
2007-03-0700000
2007-03-0600000
2007-03-0500000
2007-03-0200000
2007-03-0100000
2007-02-2800000
2007-02-2700000
2007-02-2600000
2007-02-2300000
2007-02-2200000
2007-02-2100000
2007-02-2000000
2007-02-1900000
2007-02-16############120
2007-02-1500000
2007-02-14###############
2007-02-13############155
2007-02-12############88
2007-02-0900000
2007-02-08############3475
2007-02-0700000
2007-02-0600000
2007-02-05###############
2007-02-02############550
2007-02-0100000
2007-01-3100000
2007-01-30###############
2007-01-2900000
2007-01-2500000
2007-01-2400000
2007-01-2300000
2007-01-226.266.266.246.24###
2007-01-19###############
2007-01-1800000
2007-01-176.296.296.296.29555
2007-01-1600000
2007-01-1500000
2007-01-1200000
2007-01-1100000
2007-01-1000000
2007-01-0900000
2007-01-0800000
2007-01-0500000
2007-01-04############155
2007-01-0300000
2007-01-0200000
2006-12-296.226.226.226.22###
2006-12-286.236.236.236.23###
2006-12-276.226.226.226.2287
2006-12-2200000
2006-12-216.256.256.216.21###
2006-12-206.216.216.216.21###
2006-12-196.226.226.26.2###
2006-12-1800000
2006-12-156.226.296.216.2913920
2006-12-146.236.236.26.22###
2006-12-1300000
2006-12-126.246.246.236.23###
2006-12-1100000
2006-12-086.246.246.246.24###
2006-12-076.26.26.26.2###
2006-12-066.26.26.26.22450
2006-12-056.26.26.26.24775
2006-12-04############2250
2006-12-01###6.2###6.2###
2006-11-30###############
2006-11-29###############
2006-11-28###############
2006-11-276.26.2######34950
2006-11-246.236.236.236.23###
2006-11-236.236.236.236.23###
2006-11-226.226.236.216.23###
2006-11-216.23###6.226.2214770
2006-11-206.26###6.22######
2006-11-17######4.594.59###
2006-11-164.84.84.74.7###
2006-11-154.594.794.594.791927
2006-11-144.554.584.554.5815325
2006-11-134.854.85#########
2006-11-10###############
2006-11-09############1475
2006-11-08######55###
2006-11-0755###5###
2006-11-06######55###
2006-11-03######5######
2006-11-02###############
2006-11-01###############
2006-10-31###############
2006-10-30###############
2006-10-27############1350
2006-10-265###5######
2006-10-2500000
2006-10-24###5#########
2006-10-23###5###5###
2006-10-2000000
2006-10-194.84.84.84.8###
2006-10-184.84.824.84.82###
2006-10-17######4.84.8###
2006-10-16############473753
2006-10-13######5.5######
2006-10-125.5###5.55.513575
2006-10-115.415.55.415.5###
2006-10-105.45.45.45.42250
2006-10-09######5.255.25###
2006-10-06###############
2006-10-0500000
2006-10-04############2280
2006-10-0300000
2006-10-0200000
2006-09-29######5.285.28###
2006-09-28############7243
2006-09-27###############
2006-09-2600000
2006-09-25###############
2006-09-22###############
2006-09-2100000
2006-09-20############940
2006-09-195.29###5.29######
2006-09-1800000
2006-09-15###############
2006-09-1400000
2006-09-135.25.25.25.22958
2006-09-12###5.25###5.25###
2006-09-11######5.25.2###
2006-09-08###############
2006-09-075.45.4######2975
2006-09-06###############
2006-09-055.2###5.2######
2006-09-0400000
2006-09-01###############
2006-08-314.554.55###
2006-08-304.54.864.44.4###
2006-08-29###############
2006-08-28###############
2006-08-254.74.754.74.75###
2006-08-244.84.84.754.75###
2006-08-2300000
2006-08-224.84.84.84.884
2006-08-214.854.854.84.8###
2006-08-18554.854.8515687
2006-08-1700000
2006-08-165555###
2006-08-1500000
2006-08-144.854.854.854.85###
2006-08-11#########57180
2006-08-10###############
2006-08-095###5###1320
2006-08-08######55###
2006-08-07###############
2006-08-04###############
2006-08-03###############
2006-08-025.25.2#########
2006-08-015.29###5.235.23###
2006-07-31###############
2006-07-285.2###5.2###3425
2006-07-275.21###5.21######
2006-07-265.25.25.25.2###
2006-07-255.25###5.25.28375
2006-07-245.25.25.25.2###
2006-07-2100000
2006-07-20###############
2006-07-1900000
2006-07-18###############
2006-07-175.255.255.255.25###
2006-07-14###############
2006-07-13###############
2006-07-125.25###5.25######
2006-07-115.255.255.255.25###
2006-07-105.255.255.255.25###
2006-07-07######5.2######
2006-07-065.275.275.255.25###
2006-07-055.25###5.25###6280
2006-07-045.25.25.25.2###
2006-07-035.21###5.21######
2006-06-305.215.215.25.2###
2006-06-29###############
2006-06-28############12457
2006-06-27############1027
2006-06-265.75.7#########
2006-06-235.85.815.75.7###
2006-06-225.85.815.85.81###
2006-06-215.895.895.795.8112653
2006-06-205.895.895.815.81###
2006-06-195.855.895.85.8912883
2006-06-16######5.855.8914745
2006-06-15###############
2006-06-14###############
2006-06-1366#########
2006-06-09###############
2006-06-086666###
2006-06-07###6###6###
2006-06-06#########6###
2006-06-0566###6###
2006-06-026666###
2006-06-0100000
2006-05-316666###
2006-05-306666750
2006-05-2966661050
2006-05-266666###
2006-05-25######664774
2006-05-246.26.26###13924
2006-05-23############11441
2006-05-22############725
2006-05-196.896.896.896.891647
2006-05-186.856.856.856.85###
2006-05-17###############
2006-05-166.76.856.76.85###
2006-05-1500000
2006-05-1200000
2006-05-116.86.866.86.8###
2006-05-106.86.86.86.8###
2006-05-096.856.856.86.8###
2006-05-086.816.816.86.8###
2006-05-05############2050
2006-05-04############650
2006-05-0377#########
2006-05-0277#########
2006-05-0100000
2006-04-28###76.876.87###
2006-04-2700000
2006-04-26######6.876.878545
2006-04-246.87###6.87######
2006-04-216.88###6.876.872485
2006-04-20###7###7###
2006-04-19###7#########
2006-04-18############4250
2006-04-1300000
2006-04-1100000
2006-04-107.257.257.257.25220
2006-04-077.257.25771120
2006-04-067.257.257.257.25220
2006-04-057###7###780
2006-04-04############1150
2006-04-03###############
2006-03-3100000
2006-03-3000000
2006-03-296.86###6.86######
2006-03-28######6.86.8###
2006-03-27###############
2006-03-24############15650
2006-03-2377.27######
2006-03-2200000
2006-03-217777###
2006-03-2000000
2006-03-17######77###
2006-03-1600000
2006-03-1500000
2006-03-147.27.27.27.2###
2006-03-137.27.27.27.21081
2006-03-10############17626
2006-03-09###############
2006-03-0800000
2006-03-07############2853
2006-03-06############275
2006-03-03############1125
2006-03-02############3875
2006-03-016.76.786.76.78###
2006-02-28###6.8###6.85825
2006-02-27############720
2006-02-2400000
2006-02-2300000
2006-02-22###############
2006-02-21############288
2006-02-206.556.556.56.553725
2006-02-1700000
2006-02-166.76.76.556.55###
2006-02-156.76.76.76.7###
2006-02-1400000
2006-02-136.756.756.716.712950
2006-02-106.756.756.756.7518246
2006-02-096.826.856.756.75###
2006-02-086.85###6.856.85###
2006-02-07######6.886.88###
2006-02-06############2585
2006-02-0300000
2006-02-027###7###3388
2006-02-017###77###
2006-01-317###7730620
2006-01-30######77###
2006-01-277.257.4###7.41740
2006-01-2500000
2006-01-2400000
2006-01-2300000
2006-01-207.47.47.47.41375
2006-01-197.27.47.27.41758
2006-01-1800000
2006-01-1700000
2006-01-1600000
2006-01-137.47.4###7.43326
2006-01-127.497.57.497.5###
2006-01-117.47.57.47.51370
2006-01-107.47.57.47.46755
2006-01-097.77.77.47.4###
2006-01-067.77.77.77.7###
2006-01-057.767.767.77.7###
2006-01-0400000
2006-01-03######88###
2005-12-30############180
2005-12-2900000
2005-12-2800000
2005-12-27############2640
2005-12-23############2640
2005-12-22###############
2005-12-218888###
2005-12-2000000
2005-12-19###8###8###
2005-12-1600000
2005-12-158888###
2005-12-14###############
2005-12-137.757.87.757.8626
2005-12-1200000
2005-12-097.757.757.757.75788
2005-12-0800000
2005-12-07######7.87.8###
2005-12-0600000
2005-12-0500000
2005-12-0200000
2005-12-018.48.558.288.28###
2005-11-308.558.558.458.451250
2005-11-298.58.58.418.411447
2005-11-288.458.458.458.45###
2005-11-2500000
2005-11-24############1326
2005-11-23############3754
2005-11-22############3120
2005-11-21###8.2###8.24770
2005-11-18############2476
2005-11-17############1250
2005-11-16###############
2005-11-1500000
2005-11-14############7775
2005-11-11###############
2005-11-1000000
2005-11-09###############
2005-11-08###############
2005-11-07############2285
2005-11-0488#########
2005-11-03###############
2005-11-0200000
2005-11-0100000
2005-10-3100000
2005-10-2800000
2005-10-27###############
2005-10-2600000
2005-10-2500000
2005-10-248.48.458.48.45###
2005-10-218.48.48.48.4###
2005-10-208.48.48.48.4###
2005-10-1900000
2005-10-188.58.58.58.5###
2005-10-17###8.25###8.251320
2005-10-1400000
2005-10-1300000
2005-10-12############240
2005-10-11############150
2005-10-10###############
2005-10-0700000
2005-10-067.8###7.8###1820
2005-10-057.87.87.87.8###
2005-10-047.87.87.87.8323
2005-10-037.77.87.77.83658
2005-09-3000000
2005-09-297.87.87.87.8###
2005-09-2800000
2005-09-277.897.897.87.8###
2005-09-2600000
2005-09-23############380
2005-09-22############25
2005-09-21############24675
2005-09-207.257.257.257.25###
2005-09-197.257.257.27.2###
2005-09-16############0
2005-09-15############188
2005-09-14############0
2005-09-137.45###7.45######
2005-09-127.27.27.27.21250
2005-09-097.27.27.27.2322
2005-09-087.27.27.27.20
2005-09-07###7.277.2###
2005-09-067.57.57.57.5###
2005-09-057.587.587.587.58###
2005-09-02############0
2005-09-01###############
2005-08-317.77.7#########
2005-08-307.757.757.757.75###
2005-08-297.757.757.757.75###
2005-08-267.77.757.77.72456
2005-08-257.77.77.77.75946
2005-08-24############120
2005-08-237.77.7#########
2005-08-227.587.77.587.7###
2005-08-19######7.567.56###
2005-08-187.57.557.57.552180
2005-08-177.517.517.57.54050
2005-08-167.527.557.527.552520
2005-08-15######7.517.51###
2005-08-127.757.757.517.51###
2005-08-1188######1055
2005-08-1088880
2005-08-0988881053
2005-08-08######88650
2005-08-05######882077
2005-08-048.458.458.458.450
2005-08-038.458.458.458.450
2005-08-028.458.458.458.450
2005-08-018.458.458.458.450
2005-07-298.458.458.458.450
2005-07-288.458.458.458.452843
2005-07-278.458.458.458.45###
2005-07-268.548.548.548.54###
2005-07-258.48.598.48.59###
2005-07-228.288.288.288.28###
2005-07-21############0
2005-07-20############0
2005-07-19############0
2005-07-18############0
2005-07-15###############
2005-07-14###############
2005-07-138.28.2######470
2005-07-12###############
2005-07-11############250
2005-07-088.258.25#########
2005-07-078.258.258.258.25850
2005-07-068.58.58.58.50
2005-07-058.58.58.58.50
2005-07-048.58.58.58.51150
2005-07-018888###
2005-06-308.558.5588###
2005-06-298.558.558.558.550
2005-06-288.558.558.558.550
2005-06-278.558.558.558.550
2005-06-24######8.558.55###
2005-06-238.738.758.718.754445
2005-06-228.728.758.728.751859
2005-06-218.758.758.758.75###
2005-06-208.738.798.718.791140
2005-06-178.718.718.718.71###
2005-06-168.758.758.718.71###
2005-06-158.798.798.798.790
2005-06-14###8.79###8.792785
2005-06-10############0
2005-06-098.78.7#########
2005-06-088.78.78.78.7###
2005-06-078.758.758.718.71###
2005-06-068.758.758.758.75###
2005-06-038.78.78.78.70
2005-06-028.78.78.78.70
2005-06-018.858.858.78.7###
2005-05-318.88.88.88.80
2005-05-308.88.88.88.80
2005-05-278.88.88.88.85250
2005-05-268.718.718.718.710
2005-05-258.718.718.718.7130040
2005-05-248.758.88.738.731140
2005-05-238.718.718.718.71###
2005-05-208.78.78.78.7750
2005-05-19############0
2005-05-18############0
2005-05-17############2340
2005-05-168.888.88######2246
2005-05-13############0
2005-05-12############0
2005-05-11############0
2005-05-10###############
2005-05-098.88.88.88.80
2005-05-068.858.858.88.8###
2005-05-058.88.858.88.85###
2005-05-048.858.858.858.850
2005-05-038.858.858.858.850
2005-05-028.858.858.858.850
2005-04-298.858.858.858.85###
2005-04-288.858.858.858.850
2005-04-278.89###8.858.851887
2005-04-26############19251
2005-04-22###############
2005-04-21######8.88.8###
2005-04-208.898.8###5551
2005-04-198.748.758.748.75750
2005-04-188.748.748.748.74###
2005-04-15###8.75###8.75###
2005-04-148.758.758.758.750
2005-04-138.758.758.758.75250
2005-04-128.818.818.818.81###
2005-04-118.858.858.818.81###
2005-04-088.818.818.818.810
2005-04-078.818.818.818.810
2005-04-068.818.818.818.810
2005-04-05998.818.81###
2005-04-049999###
2005-04-018.78.88.78.81970
2005-03-318.588.588.558.58###
2005-03-308.88.88.88.80
2005-03-298.85###8.88.8###
2005-03-24###############
2005-03-239.269.269.29.2###
2005-03-22######9.269.26###
2005-03-21######9.259.251550
2005-03-189.49.49.259.25###
2005-03-179.459.459.459.450
2005-03-169.459.459.459.450
2005-03-159.459.459.459.450
2005-03-149.459.459.459.45###
2005-03-119.459.459.459.450
2005-03-10###9.45###9.451620
2005-03-099.259.259.259.250
2005-03-089.259.259.259.250
2005-03-079.259.259.259.25###
2005-03-049.59.59.59.50
2005-03-039.59.59.59.50
2005-03-029.59.59.59.50
2005-03-019.59.59.59.5725
2005-02-28############0
2005-02-25############0
2005-02-24############0
2005-02-23############0
2005-02-22############0
2005-02-21############0
2005-02-18############0
2005-02-17###############
2005-02-169.599.599.599.590
2005-02-159.599.599.599.590
2005-02-149.599.599.599.590
2005-02-119.599.599.599.59250
2005-02-10############0
2005-02-099.59###9.59######
2005-02-089.599.599.599.59###
2005-02-07###############
2005-02-049.759.75#########
2005-02-03######9.759.75###
2005-02-0210.2510.25######675
2005-02-01###10.2###10.2###
2005-01-31###############
2005-01-2810.210.210.210.20
2005-01-2710.210.210.210.2###
2005-01-2510.2610.2610.2610.26985
2005-01-2410.2610.2610.2610.26###
2005-01-2110.4510.4510.4510.450
2005-01-2010.410.4510.410.45###
2005-01-1910.4510.4510.4510.45950
2005-01-18############0
2005-01-17############0
2005-01-14############75
2005-01-13############0
2005-01-12###############
2005-01-1110.2510.2510.2510.250
2005-01-1010.2510.2510.2510.250
2005-01-07######10.2510.25###
2005-01-0610.8110.8110.8110.81###
2005-01-0510.7510.7510.7510.75920
2005-01-04###10.7###10.7###
2004-12-31############0
2004-12-30############0
2004-12-29############50
2004-12-24###############
2004-12-23############0
2004-12-22############0
2004-12-21############970
2004-12-209.859.859.859.85###
2004-12-17############2487
2004-12-16############250
2004-12-15###############
2004-12-14###############
2004-12-13############0
2004-12-10############0
2004-12-09############0
2004-12-08############0
2004-12-07###############
2004-12-069.769.769.759.761050
2004-12-039.79.79.79.70
2004-12-02######9.79.7###
2004-12-01############0
2004-11-30############1525
2004-11-2910.25###10.25###3853
2004-11-2610.210.210.210.2###
2004-11-2510.210.210.210.2###
2004-11-24############0
2004-11-23############880
2004-11-22############0
2004-11-19############1545
2004-11-18############14120


     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 2018-02-24 06:29:06 thru 2018-02-24 06:29:06 GMT for 0 secs.
Page length category 2 - Current - 0, 00000