Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Jun-01 12:48:29 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 18...

     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 .. Friday 31st May 2024
Latest price with VOLUME for APA .. Friday 31st 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
2016-Aug-31 Wed 9.29 ### ### 9.24 34.7 34.7 ###
2016-Aug-30 Tue 9.43 9.43 ### ### ### ### 0.0
2016-Aug-29 Mon 9.48 9.52 ### ### 1,679,484 7,994,343 ### ### 0.0
2016-Aug-26 Fri 9.55 9.58 9.49 9.52 1,505,743 14,357,259 35.3 35.3 ###
2016-Aug-25 Thu ### ### 9.285 9.51 ### ### ###
2016-Aug-24 Wed 9.25 ### ### 9.25 1,394,526 0 ### ### ###
2016-Aug-23 Tue ### 9.25 ### 9.21 82.8 82.8 0.7
2016-Aug-22 Mon ### ### ### ### 1,066,185 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### 994,056 0 76.3 76.3 0.0
2016-Aug-18 Thu ### ### ### ### 20.3 20.3 0.0
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue ### ### ### ### ### ### 0.0
2016-Aug-15 Mon ### 9.2 ### ### 772,085 ### 68.5 68.5 0.0
2016-Aug-12 Fri ### 9.23 ### ### 1,078,040 4,975,154 ### ### 0.0
2016-Aug-11 Thu 9.2 9.2 ### ### 952,150 ### ### ### 0.0
2016-Aug-10 Wed ### 9.23 ### 9.22 72.0 72.0 0.7
2016-Aug-09 Tue 9.28 9.28 ### 9.23 1,877,945 ### 35.0 35.0 ###
2016-Aug-08 Mon ### ### 9.22 ### ### ### 0.0
2016-Aug-05 Fri ### ### 9.2 9.26 23.0 23.0 ###
2016-Aug-04 Thu ### 9.42 ### ### 2,253,855 10,615,657 31.3 31.3 0.0
2016-Aug-03 Wed 9.52 9.55 ### ### ### ### 0.0
2016-Aug-02 Tue ### ### 9.56 9.57 ### ### ###
2016-Aug-01 Mon 9.72 9.74 9.56 ### ### ### 0.0
2016-Jul-29 Fri 9.53 9.71 9.42 9.71 83.3 83.3 ###
2016-Jul-28 Thu 9.75 9.79 ### 9.72 1,971,077 9,648,421 26.7 26.7 0.7
2016-Jul-27 Wed 9.8 9.85 ### 9.72 2,333,887 ### 30.7 30.7 0.7
2016-Jul-26 Tue 9.71 9.85 9.7 9.85 2,936,080 28,700,181 ### ### ###
2016-Jul-25 Mon 9.73 9.85 9.72 9.85 ### ### ###
2016-Jul-22 Fri ### 9.77 9.52 9.74 2,295,145 22,136,673 ### ### 0.7
2016-Jul-21 Thu 9.75 9.76 9.57 ### 30.8 30.8 0.0
2016-Jul-20 Wed 9.49 9.645 9.425 ### 79.1 79.1 0.0
2016-Jul-19 Tue ### 9.46 ### 9.46 1,661,941 7,860,980 84.4 84.4 0.7
2016-Jul-18 Mon ### 9.44 ### ### 1,216,575 ### ### ### 0.0
2016-Jul-15 Fri 9.4 9.43 ### ### 25.3 25.3 0.0
2016-Jul-14 Thu ### 9.445 9.29 9.41 75.4 75.4 0.7
2016-Jul-13 Wed 9.41 9.43 ### 9.4 1,671,423 7,880,759 ### ### ###
2016-Jul-12 Tue 9.52 9.56 9.41 9.43 1,927,577 ### ### ### ###
2016-Jul-11 Mon 9.49 9.57 9.45 9.5 65.2 65.2 0.7
2016-Jul-08 Fri 9.5 ### 9.385 9.44 23.8 23.8 0.7
2016-Jul-07 Thu 9.52 9.54 9.46 9.54 70.1 70.1 ###
2016-Jul-06 Wed 9.44 9.53 ### 9.51 2,930,651 13,964,552 77.7 77.7 ###
2016-Jul-05 Tue 9.5 9.52 ### 9.5 77.0 77.0 0.7
2016-Jul-04 Mon 9.29 9.5 9.26 9.5 2,794,542 ### 80.1 80.1 0.7
2016-Jul-01 Fri ### 9.355 9.175 9.25 24.7 24.7 ###
2016-Jun-30 Thu ### 9.285 ### 9.24 4,565,979 21,197,557 86.4 86.4 ###
2016-Jun-29 Wed 8.85 ### 8.77 ### 3,384,273 ### ### ### 0.0
2016-Jun-28 Tue 8.89 ### 8.87 9 80.2 80.2 0.6
2016-Jun-27 Mon 8.72 ### 8.72 ### ### ### 0.0
2016-May-27 Fri 8.84 ### 8.78 8.78 2,478,724 ### 24.1 24.1 0.6
2016-May-26 Thu 8.84 8.84 8.71 8.78 24.8 24.8 0.6
2016-May-25 Wed 8.84 ### 8.8 8.87 3,620,459 ### ### ### ###
2016-May-24 Tue ### ### 8.77 8.81 3,317,552 ### ### ### ###
2016-May-23 Mon ### ### 8.88 8.88 1,748,723 ### ### ### 0.6
2016-May-20 Fri ### ### 8.89 ### ### ### 0.0
2016-May-19 Thu ### ### 8.88 ### 2,151,273 9,551,652 ### ### 0.0
2016-May-18 Wed ### ### ### ### 1,853,053 0 82.5 82.5 0.0
2016-May-17 Tue ### ### ### ### 1,412,852 0 28.0 28.0 0.0
2016-May-16 Mon ### ### ### ### 1,679,328 0 87.6 87.6 0.0
2016-May-13 Fri ### ### ### ### ### ### 0.0
2016-May-12 Thu ### ### 8.84 ### 3,350,848 14,810,748 22.1 22.1 0.0
2016-May-11 Wed ### 9.28 ### ### 2,991,023 13,878,346 78.4 78.4 0.0
2016-May-10 Tue ### 9.26 ### 9.2 2,478,350 ### ### ### 0.7
2016-May-09 Mon 9 ### 9 ### 2,273,842 10,232,289 79.5 79.5 0.0
2016-May-06 Fri ### ### 8.86 ### ### ### 0.0
2016-May-05 Thu ### 9.24 ### ### ### ### 0.0
2016-May-04 Wed ### 9.23 ### ### 2,685,675 ### ### ### 0.0
2016-May-03 Tue 8.75 9 8.71 9 2,286,551 ### 85.5 85.5 0.6
2016-May-02 Mon 8.8 8.85 ### 8.75 29.4 29.4 0.6
2016-Apr-29 Fri ### 8.76 ### 8.75 1,191,421 5,218,423 ### ### 0.6
2016-Apr-28 Thu 8.77 8.83 8.71 8.72 2,039,024 17,882,240 29.3 29.3 0.6
2016-Apr-27 Wed ### 8.825 ### ### 77.8 77.8 0.0
2016-Apr-26 Tue ### 8.7 8.52 ### ### ### 0.0
2016-Apr-22 Fri ### 8.77 8.43 8.58 ### ### 0.6
2016-Apr-21 Thu ### ### 8.8 8.84 2,355,054 ### 22.9 22.9 ###
2016-Apr-20 Wed 8.77 ### 8.77 8.81 ### ### ###
2016-Apr-19 Tue 8.75 8.88 8.73 8.77 ### ### ###
2016-Apr-18 Mon 8.7 8.75 8.7 8.72 ### ### 0.6
2016-Apr-15 Fri 8.54 8.74 8.54 8.71 1,599,776 ### ### ### 0.6
2016-Apr-14 Thu 8.5 ### 8.45 ### ### ### 0.0
2016-Apr-13 Wed 8.56 ### 8.5 8.53 ### ### ###
2016-Apr-12 Tue 8.56 ### 8.47 8.51 1,337,687 ### 28.9 28.9 0.6
2016-Apr-11 Mon 8.72 8.72 ### ### ### ### 0.0
2016-Apr-08 Fri ### 8.74 8.57 ### ### ### 0.0
2016-Apr-07 Thu 8.54 8.625 8.51 8.58 1,585,455 13,583,385 ### ### 0.6
2016-Apr-06 Wed 8.49 8.555 8.445 8.47 ### ### ###
2016-Apr-05 Tue ### 8.675 8.46 8.46 2,455,058 ### ### ### 0.6
2016-Apr-04 Mon 8.57 8.775 8.56 8.56 32.7 32.7 ###
2016-Apr-01 Fri ### ### 8.375 8.45 ### ### ###
2016-Mar-31 Thu 8.8 8.89 8.77 8.81 3,131,476 ### 66.5 66.5 ###
2016-Mar-30 Wed ### ### ### 8.7 5,521,752 0 ### ### ###
2016-Mar-29 Tue 8.52 ### 8.49 8.5 ### ### 0.6
2016-Mar-24 Thu 8.4 8.57 8.4 8.51 ### ### 0.6
2016-Mar-23 Wed ### 8.45 8.325 8.43 1,532,223 12,851,520 79.5 79.5 0.6
2016-Mar-22 Tue 8.4 8.455 ### 8.43 75.2 75.2 0.6
2016-Mar-21 Mon 8.4 8.46 ### 8.41 ### ### ###
2016-Mar-18 Fri ### 8.47 ### 8.47 1,807,784 ### 82.3 82.3 ###
2016-Mar-17 Thu ### ### 8.28 ### 2,672,176 ### 70.5 70.5 0.0
2016-Mar-16 Wed 8.2 8.29 8.2 8.26 75.2 75.2 0.6
2016-Mar-15 Tue 8.22 8.27 8.2 8.23 79.4 79.4 0.6
2016-Mar-14 Mon 8.26 ### 8.22 8.24 3,204,442 13,170,256 38.9 38.9 0.6
2016-Mar-11 Fri 8.22 ### 8.21 8.26 71.1 71.1 0.6
2016-Mar-10 Thu 8.27 ### 8.21 8.26 36.4 36.4 0.6
2016-Mar-09 Wed 8.45 8.46 ### 8.26 5,747,324 24,311,180 18.6 18.6 0.6
2016-Mar-08 Tue 8.47 8.54 8.45 8.5 2,846,383 24,180,023 ### ### 0.6
2016-Mar-07 Mon ### 8.51 ### 8.47 1,644,452 6,997,143 79.1 79.1 ###
2016-Mar-04 Fri 8.51 8.59 8.45 8.49 2,824,374 ### ### ### ###
2016-Mar-03 Thu 8.44 8.54 ### 8.54 73.0 73.0 ###
2016-Mar-02 Wed ### ### 8.44 8.5 4,507,971 ### 21.0 21.0 0.6
2016-Mar-01 Tue ### 8.7 8.58 ### 6,282,081 54,277,179 ### ### 0.0
2016-Feb-29 Mon 8.4 8.79 8.4 8.72 4,666,026 ### 88.4 88.4 0.6
2016-Feb-26 Fri 8.59 ### 8.5 ### 4,110,076 17,467,823 74.3 74.3 0.0
2016-Feb-25 Thu 8.74 8.74 ### 8.59 25.2 25.2 ###
2016-Feb-24 Wed 8.84 ### 8.73 8.85 1,628,273 ### ### ### 0.6


<< 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 2024-06-01 12:48:29 thru 2024-06-01 12:48:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000