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 Mon 24-May-20 08:42:40 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

(APD) APN PROPERTY GROUP Daily Prices Page 16...

     Prev Section TOC    Company Info for APD    Limits Next Section


Company Details for (APD) APN PROPERTY GROUP

Listing Code APD
Listing Name APN PROPERTY GROUP
GICS Sector Real Estate
ISIN Name APN PROPERTY GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000APD5


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for APD .. Wednesday 4th August 2021

APD 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 ### 1 0.0
MAX ### 22,547,423 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for APD    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

225 Days for (APD) APN PROPERTY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jan-18 Fri ### 1.8 ### ### 33,653 30,287 ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 76.3 76.3 0.0
2008-Jan-16 Wed 1.8 1.8 ### ### 3.2 3.2 0.0
2008-Jan-15 Tue ### 1.7 ### ### 39.5 39.5 0.0
2008-Jan-14 Mon 1.89 1.89 1.75 1.75 ### ### 0.1
2008-Jan-11 Fri ### ### 1.85 1.89 28,250 ### ### ### ###
2008-Jan-10 Thu 2 2 1.86 ### 604,471 1,166,629 8.1 8.1 0.0
2008-Jan-09 Wed ### ### 2 2 54,129 54,129 ### ### 0.1
2008-Jan-08 Tue ### ### ### ### 7,671 0 30.2 30.2 0.0
2008-Jan-07 Mon ### ### ### ### 77.1 77.1 0.0
2008-Jan-04 Fri ### ### ### 2 62,850 0 10.0 10.0 0.1
2008-Jan-03 Thu ### ### ### ### 23,549 0 10.0 10.0 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### 2.4 ### 2.4 29,650 35,580 90.3 90.3 ###
2007-Dec-28 Fri 2.22 ### 2.22 ### ### ### 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri ### ### 2 ### 86,375 86,375 18.7 18.7 0.0
2007-Dec-20 Thu ### ### ### ### 40,026 0 2.8 2.8 0.0
2007-Dec-19 Wed ### ### ### ### 121,280 0 ### ### 0.0
2007-Dec-18 Tue 2.4 2.4 2.29 ### ### ### 0.0
2007-Dec-17 Mon 2.51 2.51 2.5 2.5 8,984 ### 63.7 63.7 0.2
2007-Dec-14 Fri ### ### 2.5 2.5 15.9 15.9 0.2
2007-Dec-13 Thu 2.7 2.7 ### ### ### ### 0.0
2007-Dec-12 Wed ### 2.7 ### 2.7 ### ### 0.2
2007-Dec-11 Tue ### 2.7 ### 2.7 17,852 ### 82.5 82.5 0.2
2007-Dec-10 Mon ### ### ### ### 88,350 0 37.0 37.0 0.0
2007-Dec-07 Fri ### 2.78 ### 2.78 92.3 92.3 0.2
2007-Dec-06 Thu ### ### ### ### 56,620 0 26.9 26.9 0.0
2007-Dec-05 Wed ### ### ### ### ### ### 0.0
2007-Dec-04 Tue ### ### ### ### 74.3 74.3 0.0
2007-Dec-03 Mon 2.76 2.79 2.76 2.76 69.9 69.9 0.2
2007-Nov-30 Fri 2.76 2.78 2.76 2.76 60.5 60.5 0.2
2007-Nov-29 Thu 2.76 2.76 2.76 2.76 184 ### ### ### 0.2
2007-Nov-28 Wed 2.85 2.85 2.76 2.76 755,353 ### ### ### 0.2
2007-Nov-27 Tue 2.85 2.85 2.85 2.85 ### ### ###
2007-Nov-26 Mon ### ### 2.85 ### 22,640 ### 72.2 72.2 0.0
2007-Nov-23 Fri 2.86 ### 2.86 ### 922,886 1,319,726 ### ### 0.0
2007-Nov-22 Thu 2.87 ### 2.85 2.86 44.6 44.6 0.2
2007-Nov-21 Wed ### ### ### ### 80.4 80.4 0.0
2007-Nov-20 Tue ### ### ### ### 18,859 0 ### ### 0.0
2007-Nov-19 Mon 2.85 ### 2.8 ### ### ### 0.0
2007-Nov-16 Fri 2.82 ### 2.8 2.85 75,049 ### ### ### ###
2007-Nov-15 Thu 2.81 2.85 2.8 2.8 36.9 36.9 0.2
2007-Nov-14 Wed 2.85 2.85 2.8 2.85 ### ### ###
2007-Nov-13 Tue 2.85 2.85 2.8 2.85 67.6 67.6 ###
2007-Nov-12 Mon 2.86 2.87 2.85 2.86 177,754 508,376 ### ### 0.2
2007-Nov-09 Fri ### ### 2.85 2.85 39,454 56,221 ### ### ###
2007-Nov-08 Thu ### ### 2.8 2.8 73,183 102,456 ### ### 0.2
2007-Nov-07 Wed ### ### ### ### 73.3 73.3 0.0
2007-Nov-06 Tue 2.88 ### 2.88 ### ### ### 0.0
2007-Nov-05 Mon 2.86 ### 2.85 2.88 ### ### 0.2
2007-Nov-02 Fri 2.85 2.86 2.85 2.85 61.3 61.3 ###
2007-Nov-01 Thu 2.81 2.81 2.81 2.81 58.6 58.6 ###
2007-Oct-31 Wed 2.88 ### 2.81 ### 50,741 ### 80.0 80.0 0.0
2007-Oct-30 Tue ### ### ### ### 73.3 73.3 0.0
2007-Oct-29 Mon ### ### 2.8 2.8 5.9 5.9 0.2
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### 3 ### 39,178 ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri ### ### ### ### 476 0 72.7 72.7 0.0
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed ### ### ### ### 38,159 0 79.4 79.4 0.0
2007-Oct-16 Tue 3 ### ### ### 81.8 81.8 0.0
2007-Oct-15 Mon ### 3 ### 3 90.4 90.4 0.2
2007-Oct-12 Fri ### 3 2.81 ### 18.9 18.9 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### 40,158 0 25.8 25.8 0.0
2007-Oct-09 Tue ### ### 3 3 ### ### 0.2
2007-Oct-08 Mon ### ### 3 ### 74.6 74.6 0.0
2007-Oct-05 Fri ### ### ### ### 570 0 65.0 65.0 0.0
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed ### ### ### 3 34,841 0 ### ### 0.2
2007-Oct-02 Tue 3 ### ### ### ### ### 0.0
2007-Oct-01 Mon 3 3 3 3 195,757 587,271 ### ### 0.2
2007-Sep-28 Fri ### 3 ### 3 98,029 147,043 68.3 68.3 0.2
2007-Sep-27 Thu ### ### ### ### 17,578 0 ### ### 0.0
2007-Sep-26 Wed 3 3 2.85 ### 53,572 ### ### ### 0.0
2007-Sep-25 Tue 3 ### 3 3 64.4 64.4 0.2
2007-Sep-24 Mon 0 0 0 0 0 0.0
2007-Sep-21 Fri ### ### ### ### 45,323 0 61.4 61.4 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 57,657 0 85.5 85.5 0.0
2007-Sep-18 Tue ### ### ### ### 86.3 86.3 0.0
2007-Sep-17 Mon 3 ### 3 ### ### ### 0.0
2007-Sep-14 Fri 3 ### 3 ### 10,726 16,089 ### ### 0.0
2007-Sep-13 Thu ### 3 ### 3 7,281 10,921 89.4 89.4 0.2
2007-Sep-12 Wed ### ### ### ### 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 136,744 0 ### ### 0.0
2007-Sep-07 Fri 3 ### 3 3 ### ### 0.2
2007-Sep-06 Thu 3 3 3 3 26,824 80,472 ### ### 0.2
2007-Sep-05 Wed ### ### ### ### 24.4 24.4 0.0
2007-Sep-04 Tue ### ### ### ### 824 0 68.0 68.0 0.0
2007-Sep-03 Mon 3.2 3.2 ### ### 15,621 ### ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 54.5 54.5 0.0
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed ### ### ### ### ### ### 0.0
2007-Aug-28 Tue 3 ### 3 ### ### ### 0.0
2007-Aug-27 Mon ### ### ### 3 34,778 0 9.6 9.6 0.2
2007-Aug-24 Fri ### ### ### ### ### ### 0.0
2007-Aug-23 Thu ### 3.2 ### ### ### ### 0.0
2007-Aug-22 Wed 3 ### 2.86 ### 83.3 83.3 0.0
2007-Aug-21 Tue 2.88 3 2.88 3 244,545 ### 89.7 89.7 0.2
2007-Aug-20 Mon ### 2.89 ### 2.89 10,157 14,676 92.3 92.3 ###
2007-Aug-17 Fri 2.79 2.79 2.7 2.7 ### ### 0.2
2007-Aug-16 Thu 2.75 2.75 ### 2.75 78.7 78.7 ###
2007-Aug-15 Wed 2.7 2.75 2.7 2.7 33,552 91,429 ### ### 0.2
2007-Aug-14 Tue 2.7 2.8 ### 2.8 49,740 ### 93.6 93.6 0.2
2007-Aug-13 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2007-Aug-10 Fri 2.81 2.81 2.75 2.75 ### ### ###
2007-Aug-09 Thu 2.81 ### 2.8 ### 26,971 37,759 ### ### 0.0
2007-Aug-08 Wed 2.8 ### 2.8 ### 85.5 85.5 0.0
2007-Aug-07 Tue ### ### ### ### 2,185,587 0 ### ### 0.0
2007-Aug-06 Mon ### ### 2.85 ### 128,243 182,746 43.7 43.7 0.0
2007-Aug-03 Fri ### ### ### ### 171 0 69.9 69.9 0.0
2007-Aug-02 Thu 3 3 ### ### 22,850 34,275 ### ### 0.0
2007-Aug-01 Wed ### 3 ### 3 36,022 ### ### ### 0.2
2007-Jul-31 Tue ### ### 2.85 ### 85.0 85.0 0.0
2007-Jul-30 Mon 2.85 2.85 2.85 2.85 653 ### ### ### ###
2007-Jul-27 Fri 3 3 ### 3 58,575 ### ### ### 0.2
2007-Jul-26 Thu 3 ### 3 3 18,550 27,825 75.5 75.5 0.2
2007-Jul-25 Wed 3 3 3 3 66.5 66.5 0.2
2007-Jul-24 Tue ### ### 3 ### 66,983 100,474 ### ### 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 21,083 0 ### ### 0.0
2007-Jul-18 Wed ### ### ### ### 92.7 92.7 0.0
2007-Jul-17 Tue ### ### ### ### 2,054 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### 30,853 0 ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 78.1 78.1 0.0
2007-Jul-10 Tue ### ### ### ### 15,176 0 71.2 71.2 0.0
2007-Jul-09 Mon ### ### ### ### 113,224 0 18.1 18.1 0.0
2007-Jul-06 Fri ### ### ### ### 30,585 0 ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 64.1 64.1 0.0
2007-Jul-04 Wed ### 3.23 ### 3.2 163,273 263,685 ### ### 0.2
2007-Jul-03 Tue ### 3.22 ### ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 4.8 4.8 0.0
2007-Jun-29 Fri 3.45 3.45 3.45 3.45 59.7 59.7 ###
2007-Jun-28 Thu 3.2 ### 3.2 ### 84.8 84.8 0.0
2007-Jun-27 Wed ### 3.24 ### ### 37,421 60,622 ### ### 0.0
2007-Jun-26 Tue ### 3.2 ### 3.2 ### ### 0.2
2007-Jun-25 Mon ### 3.2 ### ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 65.5 65.5 0.0
2007-Jun-21 Thu ### ### 3 ### 60,648 90,972 67.2 67.2 0.0
2007-Jun-20 Wed ### ### ### ### 53,346 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 91.7 91.7 0.0
2007-Jun-15 Fri 3 3 ### ### 286,883 430,324 22.0 22.0 0.0
2007-Jun-14 Thu 3 3 ### ### 416,241 ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 14.0 14.0 0.0
2007-Jun-04 Mon 3.23 3.23 3.2 3.2 30.9 30.9 0.2
2007-Jun-01 Fri ### 3.23 ### 3.2 447,885 ### ### ### 0.2
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### 30.7 30.7 0.0
2007-May-29 Tue ### ### ### ### 160,279 0 27.1 27.1 0.0
2007-May-28 Mon ### ### ### ### 18,044 0 42.7 42.7 0.0
2007-May-25 Fri ### 3.2 ### ### 22,683 ### ### ### 0.0
2007-May-24 Thu ### ### ### ### 24.0 24.0 0.0
2007-May-23 Wed 3.26 3.26 ### ### 299,471 ### ### ### 0.0
2007-May-22 Tue ### 3.25 ### 3.25 114,884 186,686 84.0 84.0 0.2
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri ### ### ### ### 210,851 0 70.8 70.8 0.0
2007-May-17 Thu 3.4 3.4 ### ### 21.1 21.1 0.0
2007-May-16 Wed ### 3.5 ### 3.5 ### ### 0.3
2007-May-15 Tue 3.46 3.46 3.4 3.4 ### ### 0.2
2007-May-14 Mon 3.55 3.55 3.42 3.42 9.7 9.7 0.2
2007-May-11 Fri 3.45 3.45 3.4 3.42 13,973 47,857 ### ### 0.2
2007-May-10 Thu 3.5 3.53 3.45 3.45 32,358 112,929 21.5 21.5 ###
2007-May-09 Wed 3.5 3.5 3.5 3.5 66.6 66.6 0.3
2007-May-08 Tue 3.52 3.52 3.5 3.5 ### ### 0.3
2007-May-07 Mon 3.53 3.54 3.53 3.54 ### ### 0.3
2007-May-04 Fri 3.52 3.53 3.52 3.52 ### ### ###
2007-May-03 Thu 3.52 ### 3.5 3.5 35,429 ### 28.8 28.8 0.3
2007-May-02 Wed ### ### 3.5 3.5 105,050 ### 11.9 11.9 0.3
2007-May-01 Tue ### ### ### ### 2,171 0 ### ### 0.0
2007-Apr-30 Mon 3.48 ### 3.48 ### 30,942 ### ### ### 0.0
2007-Apr-27 Fri 3.45 3.49 3.45 3.49 102,881 ### 79.1 79.1 ###
2007-Apr-26 Thu 3.5 3.5 3.45 3.45 26.6 26.6 ###
2007-Apr-24 Tue 3.45 3.5 3.45 3.5 4,542 15,783 80.5 80.5 0.3
2007-Apr-23 Mon 3.48 3.5 3.48 3.48 69.8 69.8 0.2
2007-Apr-20 Fri 3.48 3.48 3.45 3.45 17,475 60,550 27.5 27.5 ###
2007-Apr-19 Thu 3.47 3.47 3.47 3.47 76.6 76.6 0.2
2007-Apr-18 Wed 3.45 3.48 3.45 3.48 133,772 ### 73.2 73.2 0.2
2007-Apr-17 Tue 3.5 3.5 3.4 3.48 42.9 42.9 0.2
2007-Apr-16 Mon 3.4 3.48 3.4 3.48 83.2 83.2 0.2
2007-Apr-13 Fri 3.4 3.4 3.4 3.4 3,454 11,743 ### ### 0.2
2007-Apr-12 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2007-Apr-11 Wed 3.5 3.5 3.4 3.4 3,487 ### ### ### 0.2
2007-Apr-10 Tue 3.5 3.5 3.5 3.5 1,245 4,357 ### ### 0.3
2007-Apr-05 Thu 3.55 3.55 3.5 3.5 19.4 19.4 0.3
2007-Apr-04 Wed 3.55 3.55 3.5 3.5 185,924 655,382 ### ### 0.3
2007-Apr-03 Tue 3.56 3.58 3.55 3.55 ### ### ###
2007-Apr-02 Mon 3.55 3.58 3.55 3.55 16,756 ### 74.5 74.5 ###
2007-Mar-30 Fri 3.45 3.55 3.45 3.5 ### ### 0.3
2007-Mar-29 Thu 3.55 3.55 3.55 3.55 62.7 62.7 ###
2007-Mar-28 Wed 3.52 3.55 3.52 3.55 ### ### ###
2007-Mar-27 Tue 3.45 3.52 3.45 3.52 83.1 83.1 ###
2007-Mar-26 Mon 3.41 3.42 3.4 3.42 ### ### 0.2
2007-Mar-23 Fri 3.4 3.45 ### 3.4 70,185 ### ### ### 0.2
2007-Mar-22 Thu 3.45 3.45 3.44 3.44 ### ### 0.2
2007-Mar-21 Wed ### ### ### ### 40.0 40.0 0.0
2007-Mar-20 Tue 3.28 ### 3.28 ### 15,023 ### ### ### 0.0
2007-Mar-19 Mon 3.26 3.28 3.26 3.28 35,922 ### 72.9 72.9 0.2
2007-Mar-16 Fri ### ### 3.25 3.25 ### ### 0.2
2007-Mar-15 Thu ### ### ### ### 201,022 0 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 12,328 0 ### ### 0.0
2007-Mar-13 Tue 3.28 ### 3.28 ### 63,327 103,856 87.8 87.8 0.0
2007-Mar-12 Mon ### ### 3.29 ### 67.7 67.7 0.0
2007-Mar-09 Fri 3.41 3.45 3.28 ### 18.8 18.8 0.0
2007-Mar-08 Thu 3.44 3.44 3.44 3.44 ### ### 0.2
2007-Mar-07 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2007-Mar-06 Tue 3.45 3.45 3.4 3.4 54,070 185,189 15.9 15.9 0.2
2007-Mar-05 Mon 3.53 3.55 3.42 3.44 457,543 ### 39.0 39.0 0.2
2007-Mar-02 Fri 3.59 3.59 3.51 3.51 18.6 18.6 ###
2007-Mar-01 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2024-05-20 20:42:40 thru 2024-05-20 20:42:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000