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 Wed 24-Jun-12 02:20:30 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 6...

     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-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri 9.85 ### 9.85 ### 77.1 77.1 0.0
2022-Mar-10 Thu 9.88 ### 9.85 ### 3,609,922 ### ### ### 0.0
2022-Mar-09 Wed 9.83 ### 9.81 9.86 2,082,620 10,215,251 55.4 55.4 0.7
2022-Mar-08 Tue 9.81 ### 9.81 ### 83.4 83.4 0.0
2022-Mar-07 Mon ### ### 9.82 9.89 2,226,827 10,933,720 49.7 49.7 ###
2022-Mar-04 Fri 9.8 ### 9.79 ### 3,123,170 ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 25.8 25.8 0.0
2022-Mar-02 Wed 9.82 ### 9.79 ### 2,099,243 ### 69.3 69.3 0.0
2022-Mar-01 Tue ### ### ### ### 2,261,746 0 ### ### 0.0
2022-Feb-28 Mon 9.85 ### 9.81 ### ### ### 0.0
2022-Feb-25 Fri ### ### 9.855 ### 22.5 22.5 0.0
2022-Feb-24 Thu 9.78 ### 9.75 ### ### ### 0.0
2022-Feb-23 Wed ### ### 9.86 ### 2,100,385 ### 51.2 51.2 0.0
2022-Feb-22 Tue ### ### ### ### 1,821,484 0 ### ### 0.0
2022-Feb-21 Mon 9.85 10.23 9.85 ### 1,518,381 15,244,545 ### ### 0.0
2022-Feb-18 Fri 9.84 ### 9.84 ### 1,336,274 ### 67.2 67.2 0.0
2022-Feb-17 Thu ### ### 9.82 ### ### ### 0.0
2022-Feb-16 Wed ### ### 9.77 ### ### ### 0.0
2022-Feb-15 Tue 9.85 ### 9.77 9.79 2,409,351 11,769,679 44.4 44.4 ###
2022-Feb-14 Mon 9.85 ### 9.83 ### 1,761,259 8,656,587 84.7 84.7 0.0
2022-Feb-11 Fri ### ### 9.85 9.89 1,422,970 7,008,127 ### ### ###
2022-Feb-10 Thu ### ### ### ### 1,887,940 0 37.7 37.7 0.0
2022-Feb-09 Wed ### ### 9.84 ### 77.2 77.2 0.0
2022-Feb-08 Tue ### ### ### ### 2,106,247 0 88.4 88.4 0.0
2022-Feb-07 Mon ### ### ### ### ### ### 0.0
2022-Feb-04 Fri ### ### 9.975 ### 58.4 58.4 0.0
2022-Feb-03 Thu ### 10.2 ### 10.2 ### ### 0.7
2022-Feb-02 Wed 9.83 ### 9.83 ### 2,219,840 ### ### ### 0.0
2022-Feb-01 Tue 9.55 9.83 9.51 9.82 2,183,557 ### 82.3 82.3 ###
2022-Jan-31 Mon ### 9.8 9.55 9.56 28.5 28.5 0.7
2022-Jan-28 Fri ### 9.78 9.55 9.74 10,615,253 102,596,420 ### ### 0.7
2022-Jan-27 Thu 9.59 9.84 9.53 ### 82.1 82.1 0.0
2022-Jan-25 Tue 9.5 9.52 ### 9.44 2,711,454 12,906,521 ### ### 0.7
2022-Jan-24 Mon 9.5 9.7 9.49 9.57 ### ### ###
2022-Jan-21 Fri 9.82 9.82 9.555 ### ### ### 0.0
2022-Jan-20 Thu ### ### 9.84 9.87 2,519,972 ### 29.4 29.4 ###
2022-Jan-19 Wed ### ### ### ### 2,339,272 0 ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 1,656,776 0 ### ### 0.0
2022-Jan-17 Mon ### 10.2 ### ### 1,174,653 ### 73.1 73.1 0.0
2022-Jan-14 Fri ### ### 9.985 ### 1,072,389 ### 73.7 73.7 0.0
2022-Jan-13 Thu ### ### ### ### ### ### 0.0
2022-Jan-12 Wed ### ### ### ### 65.6 65.6 0.0
2022-Jan-11 Tue ### ### ### ### 1,738,278 0 ### ### 0.0
2022-Jan-10 Mon ### ### 9.955 ### ### ### 0.0
2022-Jan-07 Fri ### 10.22 ### ### 68.6 68.6 0.0
2022-Jan-06 Thu ### ### ### ### 50.8 50.8 0.0
2022-Jan-05 Wed 10.25 ### ### ### 37.8 37.8 0.0
2022-Jan-04 Tue ### 10.28 ### ### ### ### 0.0
2021-Dec-31 Fri 10.24 10.25 ### ### 1,778,528 9,114,956 16.2 16.2 0.0
2021-Dec-30 Thu 10.21 10.25 ### 10.25 ### ### 0.7
2021-Dec-29 Wed 10.29 10.43 10.26 10.43 68.9 68.9 0.7
2021-Dec-24 Fri 10.25 10.27 ### 10.25 62.4 62.4 0.7
2021-Dec-23 Thu ### 10.21 ### 10.21 ### ### ###
2021-Dec-22 Wed 9.85 ### 9.85 ### 2,051,980 ### 78.3 78.3 0.0
2021-Dec-21 Tue ### ### ### ### 3,296,083 0 ### ### 0.0
2021-Dec-20 Mon 9.86 ### 9.855 9.88 2,636,844 12,993,048 80.9 80.9 0.7
2021-Dec-17 Fri ### ### 9.86 9.86 5,325,526 26,254,843 ### ### 0.7
2021-Dec-16 Thu ### ### 9.77 9.87 31.7 31.7 ###
2021-Dec-15 Wed 9.75 9.81 ### 9.79 ### ### ###
2021-Dec-14 Tue ### 9.87 ### 9.82 2,479,583 12,236,742 82.0 82.0 ###
2021-Dec-13 Mon 9.7 9.79 ### ### 2,235,271 10,941,651 ### ### 0.0
2021-Dec-10 Fri ### 9.76 9.625 9.7 73.2 73.2 0.7
2021-Dec-09 Thu 9.59 ### 9.56 ### 2,318,556 ### ### ### 0.0
2021-Dec-08 Wed 9.73 9.78 9.55 ### 30.2 30.2 0.0
2021-Dec-07 Tue 9.55 9.945 9.55 9.75 2,888,721 ### ### ### ###
2021-Dec-06 Mon 9.43 ### 9.43 9.85 97.3 97.3 ###
2021-Dec-03 Fri 9.48 9.49 ### 9.43 3,028,540 14,370,422 ### ### ###
2021-Dec-02 Thu 9.2 9.5 9.2 9.47 ### ### ###
2021-Dec-01 Wed 9.43 ### 9.26 ### 2,825,853 ### ### ### 0.0
2021-Nov-30 Tue ### 9.74 9.53 9.53 23.4 23.4 ###
2021-Nov-29 Mon 9.48 9.75 9.47 9.7 2,528,723 24,301,028 73.3 73.3 0.7
2021-Nov-26 Fri 9.58 ### 9.52 ### 87.7 87.7 0.0
2021-Nov-25 Thu 9.56 ### 9.5 ### ### ### 0.0
2021-Nov-24 Wed 9.55 9.58 ### 9.53 2,259,682 10,823,876 45.0 45.0 ###
2021-Nov-23 Tue ### 9.43 ### 9.43 2,423,348 11,426,085 88.9 88.9 ###
2021-Nov-22 Mon ### 9.25 ### 9.23 1,208,984 5,591,551 ### ### ###
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### 2,106,786 0 72.3 72.3 0.0
2021-Nov-17 Wed ### ### ### ### 1,876,625 0 76.1 76.1 0.0
2021-Nov-16 Tue ### ### 8.88 9 83.6 83.6 0.6
2021-Nov-15 Mon 8.88 ### 8.85 ### 1,469,224 ### 69.7 69.7 0.0
2021-Nov-12 Fri 8.89 ### 8.88 8.88 2,095,027 ### ### ### 0.6
2021-Nov-11 Thu 8.85 ### 8.85 8.89 ### ### ###
2021-Nov-10 Wed 8.73 8.89 8.72 8.82 ### ### ###
2021-Nov-09 Tue 8.7 8.72 ### 8.7 68.1 68.1 ###
2021-Nov-08 Mon 8.84 8.87 8.7 8.7 32.6 32.6 ###
2021-Nov-05 Fri 8.73 ### 8.73 8.84 79.1 79.1 ###
2021-Nov-04 Thu 8.75 8.79 8.7 8.74 1,953,647 17,084,643 40.2 40.2 0.6
2021-Nov-03 Wed 8.8 8.8 ### 8.72 36.4 36.4 0.6
2021-Nov-02 Tue 8.49 8.72 8.47 ### 3,029,027 26,034,487 ### ### 0.0
2021-Nov-01 Mon ### 8.51 ### 8.41 3,990,254 ### ### ### ###
2021-Oct-29 Fri ### ### 8.2 8.2 29.4 29.4 0.6
2021-Oct-28 Thu ### 8.42 ### ### 3,213,146 13,527,344 74.4 74.4 0.0
2021-Oct-27 Wed 8.46 ### ### ### 3,624,358 0 34.3 34.3 0.0
2021-Oct-26 Tue 8.57 8.58 8.46 8.47 1,924,383 16,395,743 31.8 31.8 ###
2021-Oct-25 Mon 8.59 ### 8.53 8.55 1,643,878 ### 38.8 38.8 ###
2021-Oct-22 Fri 8.45 8.57 8.4 8.52 75.7 75.7 0.6
2021-Oct-21 Thu 8.44 8.47 ### 8.4 5,195,455 22,002,751 42.2 42.2 ###
2021-Oct-20 Wed 8.5 8.52 ### ### 3,094,477 13,182,472 28.6 28.6 0.0
2021-Oct-19 Tue 8.55 8.59 8.43 8.43 1,695,472 ### 25.1 25.1 0.6
2021-Oct-18 Mon 8.44 8.58 8.43 8.51 ### ### 0.6
2021-Oct-15 Fri ### ### 8.385 8.44 3,791,825 15,897,226 ### ### 0.6
2021-Oct-14 Thu ### 8.7 ### ### 1,800,379 7,831,648 ### ### 0.0
2021-Oct-13 Wed ### 8.73 ### ### 33.2 33.2 0.0
2021-Oct-12 Tue 8.72 8.76 ### ### 42.6 42.6 0.0
2021-Oct-11 Mon 8.79 8.84 ### 8.74 35.1 35.1 0.6
2021-Oct-08 Fri 8.83 ### 8.77 8.79 ### ### 0.6
2021-Oct-07 Thu 8.82 8.86 8.76 8.81 1,546,488 13,624,559 34.0 34.0 ###
2021-Oct-06 Wed 8.8 8.83 8.74 8.78 2,310,172 ### ### ### 0.6
2021-Oct-05 Tue 8.75 8.84 8.74 8.77 1,404,384 ### 75.3 75.3 ###
2021-Oct-04 Mon 8.88 8.88 8.74 8.75 29.7 29.7 0.6
2021-Oct-01 Fri ### 8.71 8.57 ### 73.4 73.4 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 14:20:30 thru 2024-06-12 14:20:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000