Stock Trading: www.OzSuper.com LogoNew 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 2018-02-21 23:23:10 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(APD) APN PROPERTY GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for APD    Basic Next Section


Company Details for (APD) APN PROPERTY GROUP LIMITED

Listing CodeAPD
Listing NameAPN PROPERTY GROUP LIMITED
GICS SectorDiversified Financials
ISIN NameAPN PROPERTY GROUP
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000APD5


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for APD .. Friday 16th February 2018

APD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for APD    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (APD) APN PROPERTY GROUP LIMITED
DateOpenHighLowCloseVolume
2018-02-190.430.430.430.430
2018-02-16######0.430.43###
2018-02-150.430.430.410.4343072
2018-02-140.425###0.425######
2018-02-130.420.430.420.425###
2018-02-12###0.43###0.4348689
2018-02-090.425###0.4250.43###
2018-02-080.420.430.420.425###
2018-02-070.42###0.42###27143
2018-02-060.430.43###0.41187184
2018-02-05######0.430.43###
2018-02-020.440.450.440.445###
2018-02-010.4450.4450.4450.4450
2018-01-310.440.445###0.445141586
2018-01-300.440.445###0.44561249
2018-01-29###0.445###0.44517783
2018-01-250.440.445######141676
2018-01-240.440.445######151157
2018-01-23###############
2018-01-22###############
2018-01-19###0.44######20082
2018-01-180.4450.447######60057
2018-01-170.450.450.450.45###
2018-01-160.4550.4550.4550.4554888
2018-01-150.460.460.460.460
2018-01-120.460.460.460.46###
2018-01-110.4550.460.450.46###
2018-01-100.4550.460.4550.455###
2018-01-090.450.460.450.455###
2018-01-080.4450.450.4450.45334586
2018-01-05######0.440.44###
2018-01-04############0
2018-01-030.470.475######40543
2018-01-020.4750.4750.4750.4750
2017-12-290.4750.475###0.475###
2017-12-280.470.47#########
2017-12-27###0.470.460.46###
2017-12-22############0
2017-12-210.470.470.46###34757
2017-12-200.470.475###0.47123548
2017-12-19###0.47###0.4781777
2017-12-180.455###0.455######
2017-12-150.460.460.450.4654246
2017-12-140.450.460.450.46113844
2017-12-130.4550.4550.4550.455###
2017-12-120.450.4550.450.455###
2017-12-110.450.450.450.450
2017-12-080.450.4550.450.4571955
2017-12-070.450.4550.450.4557727
2017-12-060.4550.4550.4550.455###
2017-12-050.4550.4550.4550.455###
2017-12-040.4550.460.4550.455###
2017-12-01######0.460.461744
2017-11-300.46###0.46######
2017-11-290.46###0.460.46###
2017-11-280.460.470.460.471348
2017-11-27###0.470.460.4617777
2017-11-240.470.47#########
2017-11-23###0.470.450.455###
2017-11-22###0.470.460.47###
2017-11-210.4550.470.4550.45571545
2017-11-200.4550.4550.450.455102479
2017-11-170.450.4550.450.455###
2017-11-160.450.450.440.45###
2017-11-150.4450.4550.4450.45576053
2017-11-140.4450.4550.4450.45533673
2017-11-130.450.4550.440.45537671
2017-11-100.450.450.440.4581123
2017-11-090.450.450.450.45###
2017-11-080.440.4550.440.455###
2017-11-070.430.4450.430.445189049
2017-11-060.43###0.425###92759
2017-11-03######0.430.43###
2017-11-02###0.44###0.44###
2017-11-010.440.44###0.44###
2017-10-31###0.44###0.44###
2017-10-30###0.44###0.44###
2017-10-270.43###0.43######
2017-10-260.430.430.430.4331882
2017-10-250.430.430.4250.43###
2017-10-24###############
2017-10-230.43###0.43######
2017-10-200.4250.430.4250.43###
2017-10-190.4250.430.4220.43###
2017-10-180.420.430.420.425###
2017-10-170.410.430.410.43###
2017-10-16######0.41###329577
2017-10-13###############
2017-10-12###############
2017-10-110.41############
2017-10-100.40.410.40.41###
2017-10-09######0.4######
2017-10-06######0.40.4158373
2017-10-05############53587
2017-10-04###############
2017-10-03###############
2017-10-020.4###0.4######
2017-09-290.410.41######46242
2017-09-280.410.410.410.41###
2017-09-27######0.4###32576
2017-09-26###0.41######60280
2017-09-250.410.41###0.41###
2017-09-220.410.410.410.41###
2017-09-210.410.410.410.4126650
2017-09-200.410.410.410.410
2017-09-19###0.41###0.41###
2017-09-18###0.41###0.41229887
2017-09-15###0.41#########
2017-09-140.410.410.410.4165771
2017-09-130.410.41#########
2017-09-120.410.41###0.41161589
2017-09-110.41#########59274
2017-09-080.410.410.410.4138172
2017-09-07###0.42######132651
2017-09-06###0.42######555429
2017-09-050.420.420.410.42###
2017-09-040.410.420.410.42###
2017-09-01###0.42###0.42###
2017-08-310.41#########254451
2017-08-300.410.410.410.41###
2017-08-290.410.41###0.41###
2017-08-28#########0.41###
2017-08-25######0.41######
2017-08-240.41###0.41######
2017-08-230.410.410.410.41###
2017-08-22###0.41#########
2017-08-21###0.41###0.41###
2017-08-18######0.4###479958
2017-08-17######0.4######
2017-08-160.410.410.410.41###
2017-08-150.410.410.40.41706326
2017-08-140.410.410.410.41###
2017-08-110.4###0.40.4267144
2017-08-10############109575
2017-08-090.410.41###0.41###
2017-08-080.410.41###0.41###
2017-08-070.40.40.40.41020350
2017-08-040.410.410.40.4###
2017-08-03###############
2017-08-02###0.41###0.41###
2017-08-010.410.410.410.41###
2017-07-310.410.410.410.411250
2017-07-280.410.410.410.41141741
2017-07-27###0.41###0.4137574
2017-07-26###0.41###0.41###
2017-07-25###0.41###0.41###
2017-07-24###0.41###0.41###
2017-07-210.40.410.40.4115642
2017-07-200.40.40.40.4###
2017-07-190.4############
2017-07-180.40.4######54085
2017-07-170.410.41######3934748
2017-07-14######0.40.45805573
2017-07-130.40.40.40.4###
2017-07-12###############
2017-07-11###############
2017-07-100.40.4#########
2017-07-070.40.40.40.492344
2017-07-06############12750
2017-07-05###############
2017-07-04############16276
2017-07-03######0.4######
2017-06-300.4###0.4######
2017-06-290.410.410.40.41###
2017-06-280.4###0.40.4###
2017-06-27###0.40.3850.385364526
2017-06-26###############
2017-06-230.385###0.385###234389
2017-06-220.3850.3850.3820.38582729
2017-06-21###0.385###0.38550670
2017-06-20###0.382###0.38258687
2017-06-19###############
2017-06-16###0.385###0.385###
2017-06-150.3850.385######122052
2017-06-140.3850.3850.3850.385###
2017-06-13######0.375######
2017-06-09######0.375######
2017-06-080.3850.3850.3850.38522759
2017-06-07############0
2017-06-06######0.377######
2017-06-05############0
2017-06-02############120140
2017-06-010.3850.3850.3750.375###
2017-05-31############26042
2017-05-30###############
2017-05-29###0.385###0.385442229
2017-05-26############963984
2017-05-25######0.3850.385848750
2017-05-24###############
2017-05-230.385#########64525
2017-05-22###############
2017-05-19###############
2017-05-18######0.3750.375###
2017-05-17###0.385###0.385###
2017-05-16############1818578
2017-05-15############729278
2017-05-120.375###0.375######
2017-05-110.375###0.3750.375###
2017-05-10###0.385######117688
2017-05-09###############
2017-05-08######0.3850.385###
2017-05-05###############
2017-05-04######0.385###168043
2017-05-03###############
2017-05-020.40.40.40.4###
2017-05-01###0.4###0.4###
2017-04-28###0.4###0.4###
2017-04-27###############
2017-04-26############34043
2017-04-24###############
2017-04-210.40.4#########
2017-04-200.40.4######61547
2017-04-190.40.41###0.426780
2017-04-180.40.4######44852
2017-04-13###############
2017-04-12############37087
2017-04-11############0
2017-04-100.40.4######29851
2017-04-070.40.420.40.41###
2017-04-060.40.41###0.4###
2017-04-050.410.41#########
2017-04-04###############
2017-04-030.420.420.420.420
2017-03-31###0.43###0.42217140
2017-03-300.410.420.410.41###
2017-03-290.420.420.420.420
2017-03-280.420.425###0.42586045
2017-03-270.410.41#########
2017-03-240.40.4250.3850.425###
2017-03-23############488353
2017-03-22###0.4#########
2017-03-21############115126
2017-03-20###############
2017-03-170.40.4#########
2017-03-160.40.4#########
2017-03-150.4############
2017-03-14###0.4#########
2017-03-13############31342
2017-03-10###############
2017-03-09############33154
2017-03-08###0.4#########
2017-03-070.40.4#########
2017-03-06############379950
2017-03-03#########0.4###
2017-03-020.40.4###0.4###
2017-03-01#########0.4146877
2017-02-280.410.410.40.41215686
2017-02-27######0.4###613743
2017-02-24###0.42#########
2017-02-23###############
2017-02-22######0.4######
2017-02-210.410.410.410.410
2017-02-200.410.410.410.410
2017-02-170.410.41###0.4113845
2017-02-160.410.41###0.4145143
2017-02-15###############
2017-02-140.40.40.40.4119885
2017-02-130.40.40.40.40
2017-02-100.40.41###0.4###
2017-02-090.410.410.410.410
2017-02-080.410.41###0.41###
2017-02-07######0.40.4137524
2017-02-060.40.40.40.40
2017-02-030.41###0.40.4###
2017-02-020.410.420.40.41###
2017-02-010.430.43######804324
2017-01-310.420.430.40.433306321
2017-01-30###0.430.40.42397777
2017-01-270.40.41#########
2017-01-25###############
2017-01-24############0
2017-01-230.40.4#########
2017-01-200.4######0.472629
2017-01-190.40.4###0.420929
2017-01-180.40.4######62122
2017-01-17###0.4###0.4174586
2017-01-16###0.4######99958
2017-01-13############54056
2017-01-12############8425
2017-01-11###############
2017-01-100.40.410.40.4###
2017-01-090.4###0.40.450356
2017-01-06######0.40.434783
2017-01-050.410.410.40.4149425
2017-01-04###0.4250.4###111722
2017-01-030.420.4250.40.4206923
2016-12-30###0.420.40.42669943
2016-12-29######0.40.4###
2016-12-280.410.41###0.457047
2016-12-23#########0.41108171
2016-12-220.40.4###0.4###
2016-12-21###0.4#########
2016-12-20###0.4######154028
2016-12-19############183858
2016-12-16############26158
2016-12-15######0.3850.385###
2016-12-14######0.385######
2016-12-130.385###0.3850.385###
2016-12-12#########0.385###
2016-12-090.385###0.385######
2016-12-080.3850.385######101887
2016-12-070.3850.3850.3850.385###
2016-12-060.3850.3850.3850.3852429
2016-12-05###0.4###0.385308756
2016-12-02###0.4#########
2016-12-010.41###0.40.4###
2016-11-300.41############
2016-11-29###0.425######166229
2016-11-28######0.40.4189676
2016-11-25###0.42######112647
2016-11-24###0.40.385###150651
2016-11-230.387###0.385###34581
2016-11-22#########0.385###
2016-11-21############199085
2016-11-180.40.40.385###114021
2016-11-170.40.4######439821
2016-11-160.40.410.40.4###
2016-11-150.410.410.40.4###
2016-11-14###0.410.4###109528
2016-11-11#########0.41###
2016-11-10###0.41#########
2016-11-09#########0.4192279
2016-11-080.4250.4250.410.41###
2016-11-07###0.410.40.41###
2016-11-04############41952
2016-11-030.41###0.410.4170558
2016-11-020.420.425######120658
2016-11-010.420.43###0.4383156
2016-10-310.410.430.410.43###
2016-10-280.4250.4250.410.41256977
2016-10-270.4250.430.420.425111684
2016-10-260.430.430.4250.42540971
2016-10-250.430.430.430.43105778
2016-10-240.430.430.4250.4379049
2016-10-210.43###0.425###151385
2016-10-200.425###0.425###101646
2016-10-190.430.440.4250.425164743
2016-10-180.42######0.43###
2016-10-170.430.440.420.42242521
2016-10-140.440.440.43######
2016-10-13###############
2016-10-120.4450.4450.43###613129
2016-10-110.440.445###0.44###
2016-10-100.4450.4450.430.44###
2016-10-070.430.4450.4250.445426227
2016-10-06###0.4450.4270.442098989
2016-10-050.4420.445###0.44###
2016-10-040.4450.4470.440.44780283
2016-10-030.4550.460.4450.445###
2016-09-300.450.46###0.44###
2016-09-29###0.470.450.452654258
2016-09-28#########0.47611327
2016-09-27######0.590.59###
2016-09-26############712387
2016-09-23###############
2016-09-22############392750
2016-09-21############512087
2016-09-20############286471
2016-09-19######0.6250.625###
2016-09-16###############
2016-09-15############205380
2016-09-14###############
2016-09-13###0.645#########
2016-09-120.575###0.575######
2016-09-090.5750.5750.5750.575608028
2016-09-080.5750.580.570.57794184
2016-09-070.5750.5750.570.575###
2016-09-060.580.580.570.575###
2016-09-050.5750.5850.570.58598927
2016-09-020.570.5850.570.583026673
2016-09-010.56###0.560.56421026
2016-08-310.56###0.560.56###
2016-08-300.5550.560.5550.56346556
2016-08-29######0.5550.562411345
2016-08-26###0.570.56######
2016-08-250.570.58###0.57528274
2016-08-240.570.57###0.57###
2016-08-230.580.580.56###480183
2016-08-220.585###0.5550.5551112441
2016-08-190.5250.530.5250.53###
2016-08-180.5250.530.5250.53###
2016-08-170.5250.530.5250.53###
2016-08-160.5250.530.520.525###
2016-08-150.520.5250.520.52577286
2016-08-120.51###0.510.51###
2016-08-11###0.51###0.511415149
2016-08-10######0.5###350520
2016-08-09######0.50.5###
2016-08-08#########0.5476952
2016-08-050.510.51#########
2016-08-04###############
2016-08-03######0.5######
2016-08-02############103921
2016-08-010.510.510.5######
2016-07-290.510.52###0.51###
2016-07-280.510.51###0.5145186
2016-07-270.520.520.510.51135884
2016-07-260.510.510.510.5191357
2016-07-250.5###0.49######
2016-07-22#########0.5380477
2016-07-210.510.51#########
2016-07-200.50.510.50.51###
2016-07-190.510.520.50.51###
2016-07-180.50.510.50.5136988
2016-07-150.50.50.50.5###
2016-07-140.510.510.50.519159
2016-07-130.50.510.50.51###
2016-07-120.510.510.50.51169941
2016-07-110.510.520.510.5188287
2016-07-080.510.510.50.51###
2016-07-070.520.520.510.51###
2016-07-060.520.520.51###136858
2016-07-050.5250.525#########
2016-07-040.530.530.51###216788
2016-07-010.50.50.50.5136580
2016-06-30###0.50.490.5###
2016-06-29###############
2016-06-280.490.490.480.49115745
2016-06-270.470.50.470.4991226
2016-06-240.4550.4550.4450.45###
2016-06-230.4450.460.4450.46236441
2016-06-220.4450.4450.440.44289085
2016-06-210.440.440.440.440
2016-06-200.440.440.440.44###
2016-06-170.4550.4550.450.45###
2016-06-160.440.45######850125
2016-06-150.450.450.450.45###
2016-06-140.440.450.440.45###
2016-06-100.440.450.440.445###
2016-06-09###0.45###0.45127880
2016-06-080.450.450.430.45###
2016-06-07###0.455###0.455###
2016-06-06###0.445###0.445153076
2016-06-030.4450.4450.440.44###
2016-06-020.450.4550.4450.445###
2016-06-010.460.460.4450.45###
2016-05-310.460.460.4550.46###
2016-05-300.450.460.450.46###
2016-05-270.440.460.440.45###
2016-05-260.450.450.440.44###
2016-05-250.430.4450.430.445###
2016-05-24######0.430.4334154
2016-05-230.450.450.450.450
2016-05-200.440.45###0.45###
2016-05-190.4450.450.440.4432983
2016-05-180.440.450.440.4589526
2016-05-170.450.450.450.45628044
2016-05-160.450.450.450.451066445
2016-05-130.4450.4550.4450.455206787
2016-05-120.430.450.430.45157526
2016-05-110.450.450.430.43105940
2016-05-10###0.45###0.45###
2016-05-09###0.440.430.44702120
2016-05-060.4250.430.4250.43299350
2016-05-050.420.4250.420.42555882
2016-05-040.410.420.410.42298953
2016-05-03###0.41###0.41196958
2016-05-02###0.41###0.415627
2016-04-29###0.410.4######
2016-04-280.40.40.40.416272
2016-04-270.40.40.40.4210229
2016-04-260.410.410.40.4###
2016-04-220.410.410.410.410
2016-04-210.410.410.410.410
2016-04-200.410.410.410.41223786
2016-04-190.410.420.410.4176320
2016-04-18#########0.433123
2016-04-15############26386
2016-04-140.4###0.4######
2016-04-130.40.410.4###56979
2016-04-120.40.40.40.4###
2016-04-11#########0.4###
2016-04-08######0.40.4147486
2016-04-07###0.41######131689
2016-04-06###############
2016-04-050.420.42######1204452
2016-04-040.420.42###0.42###
2016-04-010.420.420.420.422023678
2016-03-31###0.42###0.42###
2016-03-300.420.420.420.420
2016-03-290.40.420.40.42###
2016-03-240.420.42###0.4###
2016-03-23######0.40.4389280
2016-03-220.410.410.410.41###
2016-03-21###############
2016-03-18#########0.42432029
2016-03-170.420.420.420.42###
2016-03-160.420.420.420.42###
2016-03-150.420.42###0.4234173
2016-03-14###0.430.41######
2016-03-110.410.410.410.41137286
2016-03-100.410.420.410.41345755
2016-03-09############0
2016-03-080.410.41#########
2016-03-070.410.41###0.41###
2016-03-040.410.420.41######
2016-03-030.410.410.410.41###
2016-03-02######0.41###70940
2016-03-010.420.420.420.420
2016-02-290.410.420.410.42###
2016-02-26###0.43###0.42###
2016-02-250.430.43######31845
2016-02-240.420.420.420.420
2016-02-230.41###0.410.42###
2016-02-22###0.41#########
2016-02-19###############
2016-02-180.410.410.410.41###
2016-02-170.410.410.410.41###
2016-02-160.410.410.410.41###
2016-02-150.410.410.40.4###
2016-02-120.410.410.410.41###
2016-02-110.410.41#########
2016-02-10###############
2016-02-090.420.420.410.41108240
2016-02-08###0.420.410.41###
2016-02-05###0.43###0.43###
2016-02-040.420.430.420.43119047
2016-02-030.420.420.420.42###
2016-02-020.420.420.420.4214845
2016-02-010.420.42###0.4210958
2016-01-290.420.42###0.4237989
2016-01-28###0.4250.410.41###
2016-01-270.4250.43#########
2016-01-250.420.4250.420.425###
2016-01-220.41###0.41######
2016-01-210.410.420.40.4135386
2016-01-200.4450.4450.40.4###
2016-01-190.450.460.4450.451428524
2016-01-18###0.44###0.44808776
2016-01-150.40.4250.40.425###
2016-01-140.40.410.4######
2016-01-130.410.410.410.41###
2016-01-120.420.4250.410.425132483
2016-01-110.420.4250.40.42579026
2016-01-08###0.42###0.42###
2016-01-070.4250.4250.41######
2016-01-060.420.420.420.4234441
2016-01-050.420.4250.420.425159729
2016-01-040.4250.4250.420.425###
2015-12-31###0.420.40.4214211441
2015-12-30###0.42###0.42###
2015-12-29###############
2015-12-24######0.4######
2015-12-23###############
2015-12-220.410.410.410.41113376
2015-12-210.4###0.4###199788
2015-12-180.40.40.40.4###
2015-12-170.410.41###0.4###
2015-12-16###0.410.40.4185243
2015-12-15###0.4###0.4269888
2015-12-14###############
2015-12-110.40.41###0.41###
2015-12-100.40.4#########
2015-12-090.40.4###0.437143
2015-12-08######0.40.4###
2015-12-070.430.43#########
2015-12-04###0.43###0.43###
2015-12-03###############
2015-12-020.4############
2015-12-01############104088
2015-11-30###0.4###0.4###
2015-11-27############169374
2015-11-26############95626
2015-11-25###############
2015-11-240.385###0.3850.38524054
2015-11-230.385###0.3850.385###
2015-11-20###0.385###0.385###
2015-11-190.3850.3850.3850.38525050
2015-11-18###0.385###0.3855250
2015-11-170.3850.3850.3850.3850
2015-11-16###0.385###0.385###
2015-11-13#########0.385137820
2015-11-12###############
2015-11-11###############
2015-11-10############127523
2015-11-09############0
2015-11-060.385###0.385######
2015-11-05###0.385###0.38572856
2015-11-040.385###0.3850.385###
2015-11-03############0
2015-11-02###############
2015-10-30###############
2015-10-29#########0.38578824
2015-10-28############0
2015-10-27###############
2015-10-26######0.375###44885
2015-10-23###############
2015-10-22######0.385######
2015-10-21###############
2015-10-20############37377
2015-10-19############105324
2015-10-16###0.4#########
2015-10-150.40.4#########
2015-10-140.40.41###0.4533457
2015-10-13###0.4###0.413884
2015-10-12###############
2015-10-09###############
2015-10-08###############
2015-10-07###0.345#########
2015-10-06#########0.345###


     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 2018-02-21 23:23:10 thru 2018-02-21 23:23:10 GMT for 0 secs.
Page length category 2 - Current - 0, 00000