Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-May-06 12:54:26 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 25...

     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 3rd May 2024
Latest price with VOLUME for APA .. Friday 3rd 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 Next >>


End of day Prices (full format),

150 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2009-Nov-12 Thu ### 3.2 ### ### 948,471 1,517,553 ### ### 0.0
2009-Nov-11 Wed ### 3.23 ### ### 68.9 68.9 0.0
2009-Nov-10 Tue ### 3.2 ### ### 74.2 74.2 0.0
2009-Nov-09 Mon ### ### ### ### ### ### 0.0
2009-Nov-06 Fri ### ### ### ### 13.1 13.1 0.0
2009-Nov-05 Thu ### 3.2 ### ### 1,558,947 ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 463,626 0 ### ### 0.0
2009-Nov-03 Tue 3.25 3.25 ### ### ### ### 0.0
2009-Nov-02 Mon ### 3.24 ### 3.2 803,377 1,301,470 79.8 79.8 0.2
2009-Oct-30 Fri 3.21 3.24 ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 971,224 0 84.9 84.9 0.0
2009-Oct-28 Wed 3.2 3.21 ### ### ### ### 0.0
2009-Oct-27 Tue 3.21 3.23 ### ### 770,573 1,244,475 43.4 43.4 0.0
2009-Oct-26 Mon 3.23 3.24 3.22 3.22 382,988 1,237,051 ### ### 0.2
2009-Oct-23 Fri 3.24 3.28 3.22 3.24 882,045 2,866,646 70.6 70.6 ###
2009-Oct-22 Thu 3.23 3.25 3.22 3.24 ### ### ###
2009-Oct-21 Wed 3.26 3.26 3.22 3.22 810,949 2,627,474 29.3 29.3 0.2
2009-Oct-20 Tue 3.24 3.26 3.22 3.24 ### ### ###
2009-Oct-19 Mon 3.2 3.24 ### 3.22 584,326 ### ### ### 0.2
2009-Oct-16 Fri ### 3.24 ### 3.23 862,045 ### 78.6 78.6 ###
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 66.6 66.6 0.0
2009-Oct-13 Tue ### ### ### ### 1,016,478 0 31.8 31.8 0.0
2009-Oct-12 Mon ### ### ### ### 647,520 0 ### ### 0.0
2009-Oct-09 Fri ### ### 3 ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 2,198,945 0 ### ### 0.0
2009-Oct-06 Tue ### ### ### ### 17.5 17.5 0.0
2009-Oct-05 Mon ### ### ### ### 446,022 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 971,481 0 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed 3.2 3.22 ### ### 618,574 ### ### ### 0.0
2009-Sep-29 Tue 3.2 3.21 ### ### 557,821 ### 35.5 35.5 0.0
2009-Sep-28 Mon 3.2 3.22 ### ### ### ### 0.0
2009-Sep-25 Fri ### 3.22 ### ### ### ### 0.0
2009-Sep-24 Thu 3.27 3.27 ### ### 1,407,779 ### 17.9 17.9 0.0
2009-Sep-23 Wed 3.2 ### ### 3.28 1,251,677 0 81.2 81.2 0.2
2009-Sep-22 Tue ### ### ### ### 567,142 0 28.8 28.8 0.0
2009-Sep-21 Mon ### ### ### ### 482,673 0 ### ### 0.0
2009-Sep-18 Fri ### 3.21 ### ### 1,093,324 1,754,785 29.6 29.6 0.0
2009-Sep-17 Thu ### 3.24 ### ### 1,384,086 ### 63.6 63.6 0.0
2009-Sep-16 Wed ### ### ### ### 70.2 70.2 0.0
2009-Sep-15 Tue ### ### ### ### 1,848,347 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 69.6 69.6 0.0
2009-Sep-10 Thu ### 3 ### 3 1,128,954 ### 66.2 66.2 0.2
2009-Sep-09 Wed ### ### ### ### 1,210,524 0 21.6 21.6 0.0
2009-Sep-08 Tue ### ### ### ### 66.2 66.2 0.0
2009-Sep-07 Mon ### ### ### ### 28.6 28.6 0.0
2009-Sep-04 Fri ### 3 ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 78.4 78.4 0.0
2009-Sep-02 Wed 2.89 ### 2.89 ### 1,342,471 1,939,870 ### ### 0.0
2009-Sep-01 Tue ### ### 2.89 2.89 942,187 ### 24.4 24.4 ###
2009-Aug-31 Mon ### ### ### ### 1,106,644 0 ### ### 0.0
2009-Aug-28 Fri ### ### 2.88 ### 1,331,627 1,917,542 ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 23.8 23.8 0.0
2009-Aug-26 Wed ### ### ### ### ### ### 0.0
2009-Aug-25 Tue 2.74 2.89 2.72 2.87 2,654,275 7,445,241 ### ### ###
2009-Aug-24 Mon 2.73 2.73 ### 2.71 694,324 947,752 ### ### ###
2009-Aug-21 Fri 2.71 2.73 ### ### 613,189 ### ### ### 0.0
2009-Aug-20 Thu 2.74 2.75 ### 2.71 34.6 34.6 ###
2009-Aug-19 Wed 2.77 2.78 2.71 2.72 ### ### 0.2
2009-Aug-18 Tue 2.8 2.82 2.73 2.75 ### ### ###
2009-Aug-17 Mon 2.83 2.85 2.8 2.8 691,978 ### ### ### 0.2
2009-Aug-14 Fri 2.77 2.85 2.74 2.83 1,727,449 ### 80.7 80.7 0.2
2009-Aug-13 Thu ### 2.75 ### 2.75 78.6 78.6 ###
2009-Aug-12 Wed ### 2.7 ### ### 29.1 29.1 0.0
2009-Aug-11 Tue 2.73 2.73 ### ### ### ### 0.0
2009-Aug-10 Mon 2.72 2.73 ### 2.72 700,876 ### ### ### 0.2
2009-Aug-07 Fri ### 2.72 ### ### 76.7 76.7 0.0
2009-Aug-06 Thu ### ### ### ### 1,293,580 0 ### ### 0.0
2009-Aug-05 Wed ### 2.74 ### ### 1,013,346 1,388,284 ### ### 0.0
2009-Aug-04 Tue 2.79 2.8 ### ### 1,590,778 2,227,089 14.1 14.1 0.0
2009-Aug-03 Mon 2.82 2.86 2.75 2.76 969,484 ### 18.1 18.1 0.2
2009-Jul-31 Fri 2.89 ### 2.8 2.82 1,287,557 1,802,579 16.7 16.7 ###
2009-Jul-30 Thu ### ### 2.86 2.88 20.5 20.5 0.2
2009-Jul-29 Wed 2.82 ### 2.82 ### ### ### 0.0
2009-Jul-28 Tue 2.86 2.88 2.83 2.85 2,135,946 6,098,125 36.0 36.0 ###
2009-Jul-27 Mon 2.82 2.86 2.81 2.85 2,028,253 ### ### ### ###
2009-Jul-24 Fri 2.8 2.82 2.76 2.79 1,376,053 3,839,187 35.6 35.6 ###
2009-Jul-23 Thu 2.78 2.81 2.75 2.78 1,516,570 ### ### ### 0.2
2009-Jul-22 Wed 2.84 2.84 2.78 2.78 586,247 1,647,354 19.2 19.2 0.2
2009-Jul-21 Tue 2.8 2.84 2.79 2.83 746,878 ### ### ### 0.2
2009-Jul-20 Mon 2.83 2.85 2.78 2.84 835,359 ### ### ### 0.2
2009-Jul-17 Fri 2.83 2.85 2.82 2.83 75.8 75.8 0.2
2009-Jul-16 Thu 2.85 2.85 2.79 2.84 1,541,125 4,345,972 ### ### 0.2
2009-Jul-15 Wed 2.78 2.81 2.75 2.8 ### ### 0.2
2009-Jul-14 Tue ### 2.77 ### 2.77 84.7 84.7 0.2
2009-Jul-13 Mon ### ### ### ### 473,687 0 33.8 33.8 0.0
2009-Jul-10 Fri ### ### ### ### 404,350 0 ### ### 0.0
2009-Jul-09 Thu ### ### ### ### 567,875 0 ### ### 0.0
2009-Jul-08 Wed ### ### ### ### 888,940 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 397,746 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 595,724 0 ### ### 0.0
2009-Jul-02 Thu ### 2.7 ### ### 24.9 24.9 0.0
2009-Jul-01 Wed ### 2.73 ### ### 1,198,573 1,636,052 ### ### 0.0
2009-Jun-30 Tue ### 2.75 ### 2.75 1,447,956 ### 83.5 83.5 ###
2009-Jun-29 Mon ### ### ### ### ### ### 0.0
2009-Jun-26 Fri ### 2.73 ### ### 823,685 ### ### ### 0.0
2009-Jun-25 Thu 2.7 2.71 ### ### 1,060,070 ### ### ### 0.0
2009-Jun-24 Wed 2.72 2.73 ### 2.71 899,973 ### 30.3 30.3 ###
2009-Jun-23 Tue ### ### 2.81 2.85 27.1 27.1 ###
2009-Jun-22 Mon ### ### 2.88 ### 86.6 86.6 0.0
2009-Jun-19 Fri 2.84 ### 2.8 ### 85.7 85.7 0.0
2009-Jun-18 Thu 2.85 2.88 2.76 2.81 ### ### ###
2009-Jun-17 Wed 2.82 2.89 2.8 2.85 1,100,956 ### 80.4 80.4 ###
2009-Jun-16 Tue 2.76 2.81 2.76 2.8 610,151 1,699,270 ### ### 0.2
2009-Jun-15 Mon 2.81 2.84 2.79 2.8 ### ### 0.2
2009-Jun-12 Fri 2.82 2.83 2.76 2.82 ### ### ###
2009-Jun-11 Thu 2.71 2.81 2.7 2.81 84.5 84.5 ###
2009-Jun-10 Wed 2.7 2.73 ### 2.7 ### ### 0.2
2009-Jun-09 Tue 2.78 2.8 ### 2.7 22.5 22.5 0.2
2009-Jun-05 Fri 2.84 2.86 2.77 2.78 1,037,257 2,919,878 ### ### 0.2
2009-Jun-04 Thu 2.83 2.84 2.82 2.82 ### ### ###
2009-Jun-03 Wed 2.79 2.82 2.76 2.82 ### ### ###
2009-Jun-02 Tue 2.71 2.76 2.7 2.75 ### ### ###
2009-Jun-01 Mon 2.75 2.79 ### ### 1,130,553 1,577,121 15.0 15.0 0.0
2009-May-29 Fri 2.81 2.82 2.75 2.75 701,984 1,955,025 ### ### ###
2009-May-28 Thu 2.86 2.87 2.82 2.82 25.5 25.5 ###
2009-May-27 Wed 2.86 ### 2.86 2.89 76.4 76.4 ###
2009-May-26 Tue 2.88 2.89 2.82 2.88 447,776 ### 70.3 70.3 0.2
2009-May-25 Mon 2.88 ### 2.85 2.86 888,451 1,266,042 ### ### 0.2
2009-May-22 Fri 2.85 ### 2.82 2.87 1,163,148 ### ### ### ###
2009-May-21 Thu 2.8 2.87 2.79 2.85 79.3 79.3 ###
2009-May-20 Wed 2.88 2.88 2.79 2.8 17.7 17.7 0.2
2009-May-19 Tue 2.8 2.86 2.75 2.85 81.6 81.6 ###
2009-May-18 Mon 2.8 2.82 2.78 2.79 357,451 ### ### ### ###
2009-May-15 Fri 2.86 2.89 2.78 2.8 ### ### 0.2
2009-May-14 Thu 2.86 2.89 2.78 2.84 ### ### 0.2
2009-May-13 Wed ### ### 2.86 ### 400,758 573,083 70.4 70.4 0.0
2009-May-12 Tue ### ### 2.86 ### 468,883 ### ### ### 0.0
2009-May-11 Mon 2.86 ### 2.85 ### 79.3 79.3 0.0
2009-May-08 Fri 2.8 2.89 2.8 2.86 ### ### 0.2
2009-May-07 Thu ### 3 2.82 2.82 1,459,824 4,248,087 ### ### ###
2009-May-06 Wed ### 3 ### ### ### ### 0.0
2009-May-05 Tue 3 3 ### ### 26.9 26.9 0.0
2009-May-04 Mon ### ### ### 3 68.9 68.9 0.2
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 851,629 0 66.6 66.6 0.0
2009-Apr-29 Wed 2.87 ### 2.84 2.87 64.1 64.1 ###
2009-Apr-28 Tue 2.83 2.86 2.81 2.85 ### ### ###
2009-Apr-27 Mon 2.83 2.85 2.78 2.83 362,953 ### ### ### 0.2
2009-Apr-24 Fri 2.77 2.82 2.73 2.77 545,777 ### ### ### 0.2
2009-Apr-23 Thu 2.73 2.82 ### 2.8 744,953 1,050,383 ### ### 0.2
2009-Apr-22 Wed 2.75 2.76 ### 2.71 ### ### ###
2009-Apr-21 Tue 2.71 2.76 ### 2.75 ### ### ###
2009-Apr-20 Mon 2.73 2.76 2.7 2.75 77.4 77.4 ###
2009-Apr-17 Fri ### 2.77 ### 2.72 75.5 75.5 0.2
2009-Apr-16 Thu ### ### ### ### ### ### 0.0


<< 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 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 2024-05-06 12:54:26 thru 2024-05-06 12:54:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000