Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-May-16 02:50:00 PM 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

(APA) APA GROUP Daily Prices Page 10...

     Prev Section TOC    Company Info for APA    Limits Next Section


Company Details for (APA) APA GROUP

Listing Code APA
Listing Name APA GROUP
GICS Sector Utilities
ISIN Name APA GROUP
ISIN Security UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APA1


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for APA .. Wednesday 15th May 2024

APA 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 ### 5,523 0.0
MAX 12.25 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for APA    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 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 Next >>


End of day Prices (full format),

113 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2020-May-07 Thu 11.24 ### ### ### 2,002,874 0 28.0 28.0 0.0
2020-May-06 Wed 11.2 ### ### ### ### ### 0.0
2020-May-05 Tue ### 11.25 ### 11.24 1,405,282 ### ### ### 0.8
2020-May-04 Mon 10.59 ### 10.59 ### 1,798,752 ### ### ### 0.0
2020-May-01 Fri 10.85 ### 10.7 10.7 2,015,350 10,782,122 46.8 46.8 0.8
2020-Apr-30 Thu 11.2 11.25 ### ### 3,290,086 ### 16.4 16.4 0.0
2020-Apr-29 Wed ### ### ### ### 1,481,289 0 19.4 19.4 0.0
2020-Apr-28 Tue 11.28 ### ### 11.22 ### ### ###
2020-Apr-27 Mon ### 11.4 10.85 ### 2,053,872 22,849,326 ### ### 0.0
2020-Apr-24 Fri 10.89 ### 10.87 ### 2,430,984 ### ### ### 0.0
2020-Apr-23 Thu ### ### ### ### ### ### 0.0
2020-Apr-22 Wed 10.48 ### 10.25 ### ### ### 0.0
2020-Apr-21 Tue 10.86 ### 10.76 10.84 ### ### 0.8
2020-Apr-20 Mon ### ### 10.79 10.88 42.4 42.4 0.8
2020-Apr-17 Fri ### 11.42 ### ### 2,578,140 14,721,179 22.4 22.4 0.0
2020-Apr-16 Thu ### 11.27 ### ### 4,191,676 ### ### ### 0.0
2020-Apr-15 Wed 11.52 11.54 ### ### 3,254,124 ### 31.8 31.8 0.0
2020-Apr-14 Tue ### 11.4 10.85 11.4 4,722,429 52,537,022 ### ### 0.8
2020-Apr-09 Thu 10.52 ### 10.49 ### 78.5 78.5 0.0
2020-Apr-08 Wed ### 10.54 ### 10.28 3,263,484 ### ### ### 0.7
2020-Apr-07 Tue 10.81 10.84 ### 10.24 3,200,245 17,345,327 13.5 13.5 ###
2020-Apr-06 Mon ### 10.89 ### 10.7 2,449,279 13,336,324 85.3 85.3 0.8
2020-Apr-03 Fri ### 10.74 ### ### ### ### 0.0
2020-Apr-02 Thu 10.22 10.48 ### ### ### ### 0.0
2020-Apr-01 Wed 10.5 ### ### 10.51 59.5 59.5 ###
2020-Mar-31 Tue 10.7 ### ### 10.26 15.9 15.9 0.7
2020-Mar-30 Mon 9.73 10.41 9.52 10.41 4,065,676 ### 83.8 83.8 ###
2020-Mar-27 Fri ### ### 9.73 9.73 4,969,140 ### ### ### ###
2020-Mar-26 Thu ### 9.81 9.5 9.73 3,802,580 ### 56.2 56.2 ###
2020-Mar-25 Wed ### ### ### 9.41 19.0 19.0 0.7
2020-Mar-24 Tue 8.86 ### 8.73 ### 73.2 73.2 0.0
2020-Mar-23 Mon 9 9.42 8.52 ### 4,810,640 43,151,440 ### ### 0.0
2020-Mar-20 Fri ### ### 9.47 ### ### ### 0.0
2020-Mar-19 Thu ### ### ### 9.83 8,107,872 0 ### ### 0.7
2020-Mar-18 Wed 8.76 ### 8.7 ### 7,399,482 32,187,746 ### ### 0.0
2020-Mar-17 Tue ### 8.89 ### 8.78 8,383,181 ### ### ### 0.6
2020-Mar-16 Mon ### 9.42 ### ### 7,387,075 34,793,123 24.6 24.6 0.0
2020-Mar-13 Fri ### 9.725 8.83 ### ### ### 0.0
2020-Mar-12 Thu ### ### 9.55 9.72 5,414,447 25,853,984 ### ### 0.7
2020-Mar-11 Wed 10.73 ### ### ### ### ### 0.0
2020-Mar-10 Tue 10.56 ### 10.54 ### 57.9 57.9 0.0
2020-Mar-09 Mon ### 11.2 ### ### 4,207,056 ### ### ### 0.0
2020-Mar-06 Fri ### ### ### 11.23 2,556,948 0 ### ### 0.8
2020-Mar-05 Thu ### ### ### 11.26 36.3 36.3 0.8
2020-Mar-04 Wed 10.75 11.2 10.75 ### ### ### 0.0
2020-Mar-03 Tue ### ### 10.79 ### 3,280,279 ### ### ### 0.0
2020-Mar-02 Mon ### 10.83 ### 10.78 3,169,373 17,162,154 83.0 83.0 0.8
2020-Feb-28 Fri 10.51 10.76 10.43 10.74 88.6 88.6 0.8
2020-Feb-27 Thu 10.75 10.88 10.59 10.85 2,470,229 ### ### ### 0.8
2020-Feb-26 Wed 10.76 ### 10.72 10.82 79.8 79.8 0.8
2020-Feb-25 Tue ### ### ### ### 37.0 37.0 0.0
2020-Feb-24 Mon 11.2 11.27 ### ### 1,568,987 8,841,241 57.1 57.1 0.0
2020-Feb-21 Fri 11.41 11.5 ### ### 1,394,940 ### ### ### 0.0
2020-Feb-20 Thu ### 11.54 ### 11.43 1,439,341 ### 79.5 79.5 ###
2020-Feb-19 Wed 11.45 11.45 11.24 ### ### ### 0.0
2020-Feb-18 Tue ### 11.44 11.26 11.4 1,891,881 21,472,849 ### ### 0.8
2020-Feb-17 Mon 11.47 11.49 11.375 ### ### ### 0.0
2020-Feb-14 Fri ### 11.47 ### 11.47 1,698,248 9,739,452 76.3 76.3 ###
2020-Feb-13 Thu ### 11.5 ### 11.46 1,825,444 ### ### ### 0.8
2020-Feb-12 Wed 11.5 11.59 ### ### 1,912,421 11,082,479 ### ### 0.0
2020-Feb-11 Tue 11.4 11.57 ### 11.52 78.2 78.2 0.8
2020-Feb-10 Mon 11.26 ### 11.2 ### 1,395,356 ### ### ### 0.0
2020-Feb-07 Fri 11.2 ### ### 11.29 2,530,181 0 ### ### ###
2020-Feb-06 Thu ### ### ### 11.22 3,064,641 0 21.1 21.1 ###
2020-Feb-05 Wed 11.51 11.53 ### ### 2,351,086 ### 15.9 15.9 0.0
2020-Feb-04 Tue ### ### ### ### 1,279,828 0 31.2 31.2 0.0
2020-Feb-03 Mon ### 11.45 11.145 11.43 ### ### ###
2020-Jan-31 Fri ### 11.48 ### ### 3,832,578 ### 28.3 28.3 0.0
2020-Jan-30 Thu 11.46 11.55 ### 11.41 1,662,426 ### ### ### ###
2020-Jan-29 Wed 11.49 11.53 ### 11.43 ### ### ###
2020-Jan-28 Tue ### 11.43 ### 11.43 1,975,128 11,287,856 89.5 89.5 ###
2020-Jan-24 Fri 11.5 11.59 ### ### ### ### 0.0
2020-Jan-23 Thu 11.5 11.5 ### 11.46 ### ### 0.8
2020-Jan-22 Wed ### 11.54 11.355 11.48 2,692,521 ### 71.3 71.3 0.8
2020-Jan-21 Tue 11.4 11.45 11.27 ### 40.1 40.1 0.0
2020-Jan-20 Mon 11.45 11.46 ### 11.43 1,504,152 ### 38.9 38.9 ###
2020-Jan-17 Fri 11.55 11.56 11.41 11.43 2,191,427 ### ### ### ###
2020-Jan-16 Thu 11.8 11.8 11.51 11.56 2,936,287 34,222,424 16.3 16.3 0.8
2020-Jan-15 Wed ### 11.76 ### 11.7 69.5 69.5 0.8
2020-Jan-14 Tue 11.43 ### ### ### 81.5 81.5 0.0
2020-Jan-13 Mon ### 11.43 11.24 ### 68.7 68.7 0.0
2020-Jan-10 Fri 11.42 11.49 ### ### 1,580,977 ### ### ### 0.0
2020-Jan-09 Thu 11.49 11.55 ### 11.43 24.4 24.4 ###
2020-Jan-08 Wed ### ### ### ### ### ### 0.0
2020-Jan-07 Tue 11.22 ### ### 11.24 1,332,844 0 64.3 64.3 0.8
2020-Jan-06 Mon ### ### ### ### 1,244,623 0 79.3 79.3 0.0
2020-Jan-03 Fri 11.22 ### ### ### 16.4 16.4 0.0
2020-Jan-02 Thu ### 11.2 ### ### 1,183,540 6,627,824 74.2 74.2 0.0
2019-Dec-31 Tue 11.29 ### ### ### 22.1 22.1 0.0
2019-Dec-24 Tue 11.58 ### 11.41 11.56 746,540 ### ### ### 0.8
2019-Dec-23 Mon 11.77 11.77 ### ### 1,552,181 9,134,585 21.1 21.1 0.0
2019-Dec-20 Fri ### 11.7 11.5 11.7 4,318,559 50,095,284 76.8 76.8 0.8
2019-Dec-19 Thu 11.58 ### 11.52 11.58 5,222,848 ### 71.7 71.7 0.8
2019-Dec-18 Wed 11.4 11.545 ### 11.48 2,897,629 ### 79.1 79.1 0.8
2019-Dec-17 Tue ### 11.5 ### 11.27 2,508,557 ### ### ### ###
2019-Dec-16 Mon 10.82 11.42 10.82 ### 94.7 94.7 0.0
2019-Dec-13 Fri ### ### 10.79 10.82 ### ### 0.8
2019-Dec-12 Thu ### ### ### ### 1,893,373 0 35.3 35.3 0.0
2019-Dec-11 Wed ### ### 10.85 ### 2,042,557 11,080,871 ### ### 0.0
2019-Dec-10 Tue ### ### 10.83 10.86 35.3 35.3 0.8
2019-Dec-09 Mon 10.83 ### 10.8 ### 84.0 84.0 0.0
2019-Dec-06 Fri 10.8 ### 10.7 10.73 1,507,258 ### 30.0 30.0 ###
2019-Dec-05 Thu 10.74 10.86 10.7 10.84 2,049,148 ### 74.0 74.0 0.8
2019-Dec-04 Wed 10.77 10.86 ### 10.73 3,402,343 18,474,722 ### ### ###
2019-Dec-03 Tue ### ### 10.81 ### 4,370,748 ### ### ### 0.0
2019-Dec-02 Mon 11.21 ### ### 11.28 3,295,289 0 79.7 79.7 0.8
2019-Nov-29 Fri ### ### ### ### 10.7 10.7 0.0
2019-Nov-28 Thu ### ### ### 11.2 886,326 0 ### ### 0.8
2019-Nov-27 Wed ### 11.26 ### 11.22 ### ### ###
2019-Nov-26 Tue ### ### 10.85 ### 2,748,440 14,910,287 30.0 30.0 0.0
2019-Nov-25 Mon ### ### ### ### 1,167,385 0 38.1 38.1 0.0
2019-Nov-22 Fri 10.81 ### 10.75 10.83 71.2 71.2 ###
2019-Nov-21 Thu 10.75 10.87 ### 10.71 2,966,857 ### 36.3 36.3 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 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 2024-05-16 14:50:00 thru 2024-05-16 14:50:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000