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 Wed 24-Jun-12 12:49:37 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 50...

     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
2002-May-01 Wed 2.52 2.53 2.51 2.51 31.7 31.7 ###
2002-Apr-30 Tue 2.55 2.56 2.51 2.54 215,142 545,384 37.1 37.1 ###
2002-Apr-29 Mon 2.54 2.56 2.54 2.55 163,322 416,471 ### ### 0.2
2002-Apr-26 Fri 2.53 2.55 2.53 2.53 68.8 68.8 ###
2002-Apr-24 Wed 2.52 2.54 2.52 2.53 80.5 80.5 ###
2002-Apr-23 Tue 2.54 2.55 2.52 2.53 ### ### ###
2002-Apr-22 Mon 2.51 2.54 2.51 2.54 ### ### ###
2002-Apr-19 Fri 2.53 2.54 2.51 2.51 25.8 25.8 ###
2002-Apr-18 Thu 2.52 2.54 2.52 2.53 ### ### ###
2002-Apr-17 Wed 2.53 2.55 2.52 2.52 28.5 28.5 ###
2002-Apr-16 Tue 2.54 2.54 2.51 2.54 ### ### ###
2002-Apr-15 Mon 2.5 2.55 2.5 2.55 63,772 161,024 86.1 86.1 0.2
2002-Apr-12 Fri 2.51 2.55 2.5 2.54 113,228 ### ### ### ###
2002-Apr-11 Thu 2.48 2.54 2.48 2.54 88.2 88.2 ###
2002-Apr-10 Wed 2.42 2.48 2.41 2.48 87,776 ### ### ### 0.2
2002-Apr-09 Tue 2.43 2.44 ### 2.43 97,023 ### ### ### ###
2002-Apr-08 Mon 2.46 2.46 2.4 2.44 ### ### 0.2
2002-Apr-05 Fri 2.43 2.45 2.41 2.41 130,927 318,152 ### ### 0.2
2002-Apr-04 Thu 2.43 2.43 2.41 2.42 ### ### 0.2
2002-Apr-03 Wed 2.46 2.5 2.43 2.43 69,873 ### ### ### ###
2002-Apr-02 Tue 2.48 2.49 2.46 2.46 56,340 139,441 ### ### 0.2
2002-Mar-28 Thu 2.45 2.47 2.45 2.47 143,674 ### 71.5 71.5 ###
2002-Mar-27 Wed 2.5 2.5 2.48 2.49 136,680 ### ### ### 0.2
2002-Mar-26 Tue 2.5 2.53 2.48 2.5 77.1 77.1 0.2
2002-Mar-25 Mon 2.49 2.52 2.48 2.5 51,241 ### ### ### 0.2
2002-Mar-22 Fri 2.47 2.51 2.47 2.51 80.7 80.7 ###
2002-Mar-21 Thu 2.5 2.52 2.46 2.47 20.9 20.9 ###
2002-Mar-20 Wed 2.55 2.55 2.5 2.5 17.7 17.7 0.2
2002-Mar-19 Tue 2.53 2.57 2.53 2.57 84.7 84.7 ###
2002-Mar-18 Mon 2.55 2.55 2.52 2.54 37,847 95,942 ### ### ###
2002-Mar-15 Fri ### 2.55 2.51 2.55 ### ### 0.2
2002-Mar-14 Thu 2.547 2.55 2.48 2.52 ### ### ###
2002-Mar-13 Wed 2.55 2.58 2.54 2.54 ### ### ###
2002-Mar-12 Tue 2.625 2.625 2.55 2.55 14.2 14.2 0.2
2002-Mar-11 Mon ### ### 2.59 2.59 ### ### 0.2
2002-Mar-08 Fri 2.58 ### 2.58 ### 82,045 ### ### ### 0.0
2002-Mar-07 Thu 2.56 2.59 2.55 2.59 129,682 333,282 76.5 76.5 0.2
2002-Mar-06 Wed 2.58 2.58 2.56 2.56 72,150 185,425 26.6 26.6 0.2
2002-Mar-05 Tue ### ### 2.56 2.59 ### ### 0.2
2002-Mar-04 Mon ### ### 2.56 ### 34.9 34.9 0.0
2002-Mar-01 Fri ### ### 2.58 ### 58,979 76,082 67.2 67.2 0.0
2002-Feb-28 Thu 2.56 ### 2.56 ### 83.1 83.1 0.0
2002-Feb-27 Wed ### ### 2.56 2.56 29.5 29.5 0.2
2002-Feb-26 Tue ### ### ### ### 69,485 0 ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 24,241 0 ### ### 0.0
2002-Feb-22 Fri ### ### ### ### 73.2 73.2 0.0
2002-Feb-21 Thu 2.59 ### 2.59 ### 68,323 88,478 78.0 78.0 0.0
2002-Feb-20 Wed 2.59 2.59 2.58 2.58 90,440 233,787 ### ### 0.2
2002-Feb-19 Tue ### ### 2.57 2.59 90,252 115,973 ### ### 0.2
2002-Feb-18 Mon ### ### ### ### 82,650 0 ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 40,187 0 72.3 72.3 0.0
2002-Feb-14 Thu ### ### ### ### ### ### 0.0
2002-Feb-13 Wed ### ### 2.59 ### 73.5 73.5 0.0
2002-Feb-12 Tue ### ### ### ### 74.8 74.8 0.0
2002-Feb-11 Mon ### ### 2.58 ### 67.6 67.6 0.0
2002-Feb-08 Fri 2.59 ### 2.59 ### 120,655 156,248 ### ### 0.0
2002-Feb-07 Thu ### ### 2.56 2.56 90,081 ### ### ### 0.2
2002-Feb-06 Wed ### ### 2.56 2.58 31.4 31.4 0.2
2002-Feb-05 Tue 2.57 ### 2.55 ### ### ### 0.0
2002-Feb-04 Mon 2.55 2.57 2.53 2.57 ### ### ###
2002-Feb-01 Fri 2.622 2.622 2.55 2.55 16.0 16.0 0.2
2002-Jan-31 Thu 2.57 ### 2.55 ### 41,723 ### ### ### 0.0
2002-Jan-30 Wed 2.56 ### 2.55 2.57 74.1 74.1 ###
2002-Jan-29 Tue 2.58 2.59 2.55 2.55 141,940 364,785 ### ### 0.2
2002-Jan-28 Mon 2.58 2.58 2.58 2.58 0 0.2
2002-Jan-25 Fri ### ### 2.58 2.58 94,689 122,148 ### ### 0.2
2002-Jan-24 Thu ### ### 2.59 ### ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 71,283 0 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 141,746 0 26.3 26.3 0.0
2002-Jan-21 Mon ### ### ### ### 67.9 67.9 0.0
2002-Jan-18 Fri ### ### 2.59 ### ### ### 0.0
2002-Jan-17 Thu ### ### ### ### 96,520 0 34.6 34.6 0.0
2002-Jan-16 Wed ### 2.641 ### 2.641 78.3 78.3 0.2
2002-Jan-15 Tue 2.58 ### 2.58 ### ### ### 0.0
2002-Jan-14 Mon 2.59 ### 2.58 2.59 60,522 78,073 77.7 77.7 0.2
2002-Jan-11 Fri ### ### 2.59 2.59 ### ### 0.2
2002-Jan-10 Thu 2.59 ### 2.58 ### 98,289 ### ### ### 0.0
2002-Jan-09 Wed ### ### 2.59 2.59 16.9 16.9 0.2
2002-Jan-08 Tue ### ### ### ### ### ### 0.0
2002-Jan-07 Mon 2.59 ### 2.58 ### 70,077 ### ### ### 0.0
2002-Jan-04 Fri ### ### 2.56 2.58 ### ### 0.2
2002-Jan-03 Thu ### ### 2.56 2.56 198,349 253,886 13.6 13.6 0.2
2002-Jan-02 Wed 2.57 ### 2.57 ### 37,577 48,286 78.9 78.9 0.0
2001-Dec-31 Mon ### ### 2.57 2.57 118,988 ### 19.1 19.1 ###
2001-Dec-28 Fri ### ### ### ### 66.6 66.6 0.0
2001-Dec-27 Thu 2.58 ### 2.58 ### 70.6 70.6 0.0
2001-Dec-24 Mon 2.57 2.58 2.54 2.58 70.6 70.6 0.2
2001-Dec-21 Fri 2.54 2.57 2.52 2.57 76.3 76.3 ###
2001-Dec-20 Thu 2.55 2.56 2.52 2.53 127,556 ### ### ### ###
2001-Dec-19 Wed 2.541 2.58 2.52 2.55 97,352 248,247 75.6 75.6 0.2
2001-Dec-18 Tue 2.55 2.55 2.52 2.54 248,458 629,841 28.9 28.9 ###
2001-Dec-17 Mon 2.527 2.57 2.527 2.55 72,676 ### 81.1 81.1 0.2
2001-Dec-14 Fri 2.51 2.55 2.51 2.53 ### ### ###
2001-Dec-13 Thu 2.51 2.53 2.51 2.53 80.0 80.0 ###
2001-Dec-12 Wed 2.51 2.54 2.5 2.5 ### ### 0.2
2001-Dec-11 Tue 2.57 2.57 2.52 2.52 19.5 19.5 ###
2001-Dec-10 Mon 2.576 ### 2.576 2.59 131,053 ### 74.0 74.0 0.2
2001-Dec-07 Fri ### 2.57 ### 2.57 122,582 ### 84.8 84.8 ###
2001-Dec-06 Thu 2.54 2.56 2.52 2.52 ### ### ###
2001-Dec-05 Wed ### 2.56 2.53 2.55 54,987 139,941 73.6 73.6 0.2
2001-Dec-04 Tue 2.53 2.56 2.53 2.56 81.1 81.1 0.2
2001-Dec-03 Mon 2.559 2.57 2.51 2.51 114,547 290,949 23.3 23.3 ###
2001-Nov-30 Fri ### ### 2.57 2.57 21.6 21.6 ###
2001-Nov-29 Thu ### ### 2.59 ### 231,846 300,240 ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 203,048 0 13.9 13.9 0.0
2001-Nov-27 Tue ### ### ### ### 90,841 0 35.8 35.8 0.0
2001-Nov-26 Mon ### ### ### ### 94,852 0 73.9 73.9 0.0
2001-Nov-23 Fri ### ### ### ### 49,056 0 68.4 68.4 0.0
2001-Nov-22 Thu ### ### ### ### 81.8 81.8 0.0
2001-Nov-21 Wed ### ### ### ### 111,146 0 ### ### 0.0
2001-Nov-20 Tue ### ### ### ### 121,752 0 74.6 74.6 0.0
2001-Nov-19 Mon ### ### 2.59 ### 120,874 ### ### ### 0.0
2001-Nov-16 Fri 2.58 ### 2.56 ### ### ### 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 12:49:37 thru 2024-06-12 12:49:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000