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

Currently Wed 24-Jun-12 01:44:10 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 5...

     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 .. Tuesday 11th June 2024
Latest price with VOLUME for APA .. Tuesday 11th June 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
2022-Aug-24 Wed 11.43 11.53 11.28 ### 1,535,472 17,512,058 26.3 26.3 0.0
2022-Aug-23 Tue 11.45 11.59 11.45 11.54 78.0 78.0 0.8
2022-Aug-22 Mon 11.55 ### 11.4 11.54 2,137,682 12,184,787 48.0 48.0 0.8
2022-Aug-19 Fri 11.7 11.85 11.54 ### 1,894,187 ### ### ### 0.0
2022-Aug-18 Thu ### ### 11.775 11.84 2,228,340 13,119,351 41.8 41.8 0.8
2022-Aug-17 Wed ### ### 11.85 ### 1,925,374 11,407,840 38.5 38.5 0.0
2022-Aug-16 Tue 11.88 ### 11.88 ### 1,541,089 ### ### ### 0.0
2022-Aug-15 Mon 11.74 11.83 11.7 11.79 ### ### 0.8
2022-Aug-12 Fri 11.76 11.88 11.74 11.81 1,552,072 18,329,970 72.3 72.3 ###
2022-Aug-11 Thu ### ### 11.79 ### 22.2 22.2 0.0
2022-Aug-10 Wed ### 12.24 11.89 ### ### ### 0.0
2022-Aug-09 Tue ### 12.21 ### ### 26.8 26.8 0.0
2022-Aug-08 Mon 11.85 12.25 11.85 12.23 2,112,183 ### ### ### ###
2022-Aug-05 Fri ### ### ### ### 1,227,549 0 66.9 66.9 0.0
2022-Aug-04 Thu 11.87 ### 11.81 ### ### ### 0.0
2022-Aug-03 Wed ### ### ### 11.87 25.3 25.3 0.8
2022-Aug-02 Tue ### ### 11.7 ### 1,757,386 ### 80.0 80.0 0.0
2022-Aug-01 Mon 11.7 ### 11.655 ### 1,960,687 ### 86.5 86.5 0.0
2022-Jul-29 Fri ### 11.74 11.41 ### 37.2 37.2 0.0
2022-Jul-28 Thu ### 11.7 ### 11.44 ### ### 0.8
2022-Jul-27 Wed ### 11.83 ### ### 66.6 66.6 0.0
2022-Jul-26 Tue 11.8 11.87 ### ### ### ### 0.0
2022-Jul-25 Mon 11.8 11.985 11.8 ### 1,787,147 21,253,645 ### ### 0.0
2022-Jul-22 Fri ### ### 11.7 11.8 29.7 29.7 0.8
2022-Jul-21 Thu ### ### 11.89 ### 27.8 27.8 0.0
2022-Jul-20 Wed ### ### ### ### 68.1 68.1 0.0
2022-Jul-19 Tue 11.7 ### ### ### ### ### 0.0
2022-Jul-18 Mon ### ### 11.675 11.74 23.7 23.7 0.8
2022-Jul-15 Fri 11.77 12.24 ### ### 84.4 84.4 0.0
2022-Jul-14 Thu 11.55 11.78 11.53 11.78 2,045,644 23,841,980 ### ### ###
2022-Jul-13 Wed 11.56 ### 11.53 ### 2,766,428 15,948,457 ### ### 0.0
2022-Jul-12 Tue ### 11.72 11.43 11.72 1,813,452 ### 86.1 86.1 0.8
2022-Jul-11 Mon ### ### ### 11.43 1,410,671 0 38.8 38.8 ###
2022-Jul-08 Fri 11.5 ### 11.375 ### 72.9 72.9 0.0
2022-Jul-07 Thu 11.73 11.75 11.46 11.56 1,701,447 ### 26.0 26.0 0.8
2022-Jul-06 Wed ### 11.77 11.55 ### 2,240,052 ### ### ### 0.0
2022-Jul-05 Tue 11.7 11.71 11.53 ### 2,123,848 ### ### ### 0.0
2022-Jul-04 Mon 11.74 11.88 11.58 ### 1,941,144 ### ### ### 0.0
2022-Jul-01 Fri 11.4 ### ### ### 72.0 72.0 0.0
2022-Jun-30 Thu 11.54 ### 11.27 11.27 3,833,185 ### 31.4 31.4 ###
2022-Jun-29 Wed ### 11.71 11.5 ### 2,426,656 28,161,342 46.4 46.4 0.0
2022-Jun-28 Tue ### 11.945 11.55 11.84 2,739,144 ### ### ### 0.8
2022-Jun-27 Mon 11.52 ### 11.48 11.54 1,896,420 10,885,450 63.1 63.1 0.8
2022-Jun-24 Fri 11.4 11.52 ### 11.5 1,972,174 11,359,722 53.8 53.8 ###
2022-Jun-23 Thu 11.22 11.51 ### 11.43 ### ### ###
2022-Jun-22 Wed 10.8 11.22 10.8 ### 3,074,345 ### 91.6 91.6 0.0
2022-Jun-21 Tue ### 11.185 ### 10.71 ### ### ###
2022-Jun-20 Mon ### 11.245 ### ### 1,155,471 ### ### ### 0.0
2022-Jun-17 Fri ### ### ### 11.26 6,079,378 0 ### ### 0.8
2022-Jun-16 Thu 11.52 11.53 ### 11.27 4,381,975 25,262,085 24.7 24.7 ###
2022-Jun-15 Wed 11.49 11.53 ### 11.42 2,569,741 14,814,556 ### ### 0.8
2022-Jun-14 Tue ### 11.5 ### 11.5 ### ### ###
2022-Jun-10 Fri 11.5 11.56 11.41 11.47 ### ### ###
2022-Jun-09 Thu ### ### 11.47 ### 53.6 53.6 0.0
2022-Jun-08 Wed 11.44 11.73 ### 11.72 4,534,682 ### 87.3 87.3 0.8
2022-Jun-07 Tue 11.45 11.48 ### 11.2 36.6 36.6 0.8
2022-Jun-06 Mon 11.2 11.42 11.2 11.4 ### ### 0.8
2022-Jun-03 Fri 11.48 11.5 11.21 ### 1,649,358 ### ### ### 0.0
2022-Jun-02 Thu 11.26 11.48 11.26 11.45 2,128,146 24,197,020 ### ### 0.8
2022-Jun-01 Wed 11.22 11.45 11.22 11.41 ### ### ###
2022-May-31 Tue ### 11.46 ### ### 6,120,284 35,069,227 72.5 72.5 0.0
2022-May-30 Mon ### ### 11.43 11.45 1,675,077 ### 25.1 25.1 0.8
2022-May-27 Fri ### 11.52 ### 11.52 ### ### 0.8
2022-May-26 Thu ### 11.7 11.385 11.43 2,352,679 ### ### ### ###
2022-May-25 Wed 11.5 11.7 ### ### 80.4 80.4 0.0
2022-May-24 Tue ### 11.76 11.54 11.59 2,507,674 ### 43.2 43.2 0.8
2022-May-23 Mon ### ### 11.83 11.85 1,853,651 10,964,345 ### ### ###
2022-May-20 Fri ### ### 11.55 ### 3,902,327 ### ### ### 0.0
2022-May-19 Thu 11.45 ### 11.45 ### 73.6 73.6 0.0
2022-May-18 Wed 11.41 ### 11.375 11.59 77.8 77.8 0.8
2022-May-17 Tue ### 11.43 ### 11.42 ### ### 0.8
2022-May-16 Mon 11.2 ### ### ### 1,209,141 0 ### ### 0.0
2022-May-13 Fri ### ### ### 11.23 64.2 64.2 0.8
2022-May-12 Thu ### ### 10.985 ### 85.8 85.8 0.0
2022-May-11 Wed ### ### ### ### 1,427,781 0 74.6 74.6 0.0
2022-May-10 Tue ### ### ### ### 86.2 86.2 0.0
2022-May-09 Mon ### ### ### ### 86.2 86.2 0.0
2022-May-06 Fri 11.45 11.55 ### ### 3,397,471 ### ### ### 0.0
2022-May-05 Thu 11.43 11.56 ### 11.56 1,989,951 ### ### ### 0.8
2022-May-04 Wed ### 11.49 ### ### 84.6 84.6 0.0
2022-May-03 Tue ### 11.44 ### ### 1,880,642 10,757,272 ### ### 0.0
2022-May-02 Mon 11.22 11.46 11.22 ### 1,473,041 16,704,284 ### ### 0.0
2022-Apr-29 Fri 11.41 11.52 ### 11.49 66.3 66.3 ###
2022-Apr-28 Thu 11.4 11.47 ### 11.47 1,565,374 ### 70.6 70.6 ###
2022-Apr-27 Wed ### 11.47 ### 11.47 84.5 84.5 ###
2022-Apr-26 Tue ### 11.45 ### 11.43 ### ### ###
2022-Apr-22 Fri ### 11.47 ### 11.44 2,587,551 ### 73.5 73.5 0.8
2022-Apr-21 Thu 11.4 11.5 ### 11.47 2,323,850 ### 76.3 76.3 ###
2022-Apr-20 Wed ### 11.27 ### 11.27 ### ### ###
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu 10.88 ### 10.84 ### ### ### 0.0
2022-Apr-13 Wed 10.74 10.85 ### 10.81 64.3 64.3 0.8
2022-Apr-12 Tue 10.79 10.8 ### 10.8 ### ### ###
2022-Apr-11 Mon 10.71 10.81 ### 10.8 80.3 80.3 ###
2022-Apr-08 Fri ### ### 10.5 ### 1,123,257 ### ### ### 0.0
2022-Apr-07 Thu 10.51 ### ### ### 2,660,354 0 ### ### 0.0
2022-Apr-06 Wed 10.46 10.51 10.26 10.49 ### ### ###
2022-Apr-05 Tue 10.5 ### 10.48 10.55 74.1 74.1 ###
2022-Apr-04 Mon 10.49 ### 10.46 10.56 1,330,820 6,960,188 67.4 67.4 0.8
2022-Apr-01 Fri 10.54 ### 10.455 10.48 ### ### 0.7
2022-Mar-31 Thu 10.83 10.875 10.58 ### 4,438,627 47,615,371 25.4 25.4 0.0
2022-Mar-30 Wed ### 10.73 10.55 10.73 76.7 76.7 ###
2022-Mar-29 Tue 10.49 ### 10.48 10.59 70.6 70.6 ###
2022-Mar-28 Mon 10.4 ### ### 10.47 ### ### 0.7
2022-Mar-25 Fri ### ### 10.28 ### 1,323,050 6,800,477 37.9 37.9 0.0
2022-Mar-24 Thu ### ### ### ### 2,314,646 0 ### ### 0.0
2022-Mar-23 Wed ### 10.2 ### ### 1,329,880 6,782,387 ### ### 0.0
2022-Mar-22 Tue ### ### ### ### 25.8 25.8 0.0
2022-Mar-21 Mon ### ### 9.985 ### 1,601,589 ### ### ### 0.0
2022-Mar-18 Fri ### ### ### ### 17.9 17.9 0.0
2022-Mar-17 Thu 10.21 10.25 ### ### 30.0 30.0 0.0
2022-Mar-16 Wed ### ### 9.89 ### 82.5 82.5 0.0
2022-Mar-15 Tue ### ### ### ### 1,955,743 0 ### ### 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 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 2024-06-12 13:44:10 thru 2024-06-12 13:44:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000