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 Thu 24-May-09 11:22:59 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 6...

     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 .. Wednesday 8th 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
2017-Jan-06 Fri ### ### 0.4 0.4 34,783 6,956 ### ### 0.0
2017-Jan-05 Thu 0.41 0.41 0.4 0.4 149,425 ### ### ### 0.0
2017-Jan-04 Wed ### 0.425 0.4 ### 111,722 46,085 73.5 73.5 0.0
2017-Jan-03 Tue 0.42 0.425 0.4 0.4 206,923 85,355 5.9 5.9 0.0
2016-Dec-30 Fri ### 0.42 0.4 0.42 669,943 274,676 90.9 90.9 ###
2016-Dec-29 Thu ### ### 0.4 0.4 ### ### 0.0
2016-Dec-28 Wed 0.41 0.41 ### 0.4 57,047 ### ### ### 0.0
2016-Dec-23 Fri ### ### ### 0.41 108,171 0 ### ### ###
2016-Dec-22 Thu 0.4 0.4 ### 0.4 ### ### 0.0
2016-Dec-21 Wed ### 0.4 ### ### 69.4 69.4 0.0
2016-Dec-20 Tue ### 0.4 ### ### 154,028 ### 68.2 68.2 0.0
2016-Dec-19 Mon ### ### ### ### 183,858 0 ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 26,158 0 72.3 72.3 0.0
2016-Dec-15 Thu ### ### 0.385 0.385 ### ### 0.0
2016-Dec-14 Wed ### ### 0.385 ### 67.1 67.1 0.0
2016-Dec-13 Tue 0.385 ### 0.385 0.385 73.6 73.6 0.0
2016-Dec-12 Mon ### ### ### 0.385 ### ### 0.0
2016-Dec-09 Fri 0.385 ### 0.385 ### 79.3 79.3 0.0
2016-Dec-08 Thu 0.385 0.385 ### ### 101,887 ### ### ### 0.0
2016-Dec-07 Wed 0.385 0.385 0.385 0.385 64.6 64.6 0.0
2016-Dec-06 Tue 0.385 0.385 0.385 0.385 2,429 ### ### ### 0.0
2016-Dec-05 Mon ### 0.4 ### 0.385 308,756 61,751 ### ### 0.0
2016-Dec-02 Fri ### 0.4 ### ### ### ### 0.0
2016-Dec-01 Thu 0.41 ### 0.4 0.4 ### ### 0.0
2016-Nov-30 Wed 0.41 ### ### ### ### ### 0.0
2016-Nov-29 Tue ### 0.425 ### ### 166,229 35,323 ### ### 0.0
2016-Nov-28 Mon ### ### 0.4 0.4 189,676 ### ### ### 0.0
2016-Nov-25 Fri ### 0.42 ### ### 112,647 23,655 95.4 95.4 0.0
2016-Nov-24 Thu ### 0.4 0.385 ### 150,651 ### 83.7 83.7 0.0
2016-Nov-23 Wed 0.387 ### 0.385 ### 34,581 6,656 ### ### 0.0
2016-Nov-22 Tue ### ### ### 0.385 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 199,085 0 ### ### 0.0
2016-Nov-18 Fri 0.4 0.4 0.385 ### 114,021 44,753 22.6 22.6 0.0
2016-Nov-17 Thu 0.4 0.4 ### ### 439,821 ### 14.9 14.9 0.0
2016-Nov-16 Wed 0.4 0.41 0.4 0.4 72.7 72.7 0.0
2016-Nov-15 Tue 0.41 0.41 0.4 0.4 ### ### 0.0
2016-Nov-14 Mon ### 0.41 0.4 ### 109,528 44,358 ### ### 0.0
2016-Nov-11 Fri ### ### ### 0.41 26.6 26.6 ###
2016-Nov-10 Thu ### 0.41 ### ### ### ### 0.0
2016-Nov-09 Wed ### ### ### 0.41 92,279 0 ### ### ###
2016-Nov-08 Tue 0.425 0.425 0.41 0.41 ### ### ###
2016-Nov-07 Mon ### 0.41 0.4 0.41 ### ### ###
2016-Nov-04 Fri ### ### ### ### 41,952 0 ### ### 0.0
2016-Nov-03 Thu 0.41 ### 0.41 0.41 70,558 ### 67.3 67.3 ###
2016-Nov-02 Wed 0.42 0.425 ### ### 120,658 ### 33.8 33.8 0.0
2016-Nov-01 Tue 0.42 0.43 ### 0.43 83,156 17,878 ### ### ###
2016-Oct-31 Mon 0.41 0.43 0.41 0.43 92.5 92.5 ###
2016-Oct-28 Fri 0.425 0.425 0.41 0.41 256,977 107,287 ### ### ###
2016-Oct-27 Thu 0.425 0.43 0.42 0.425 111,684 ### ### ### ###
2016-Oct-26 Wed 0.43 0.43 0.425 0.425 40,971 ### ### ### ###
2016-Oct-25 Tue 0.43 0.43 0.43 0.43 105,778 45,484 ### ### ###
2016-Oct-24 Mon 0.43 0.43 0.425 0.43 79,049 ### ### ### ###
2016-Oct-21 Fri 0.43 ### 0.425 ### 151,385 ### ### ### 0.0
2016-Oct-20 Thu 0.425 ### 0.425 ### 101,646 ### 86.8 86.8 0.0
2016-Oct-19 Wed 0.43 0.44 0.425 0.425 164,743 71,251 ### ### ###
2016-Oct-18 Tue 0.42 ### ### 0.43 87.1 87.1 ###
2016-Oct-17 Mon 0.43 0.44 0.42 0.42 242,521 104,284 21.3 21.3 ###
2016-Oct-14 Fri 0.44 0.44 0.43 ### 24.3 24.3 0.0
2016-Oct-13 Thu ### ### ### ### ### ### 0.0
2016-Oct-12 Wed 0.445 0.445 0.43 ### 613,129 268,243 ### ### 0.0
2016-Oct-11 Tue 0.44 0.445 ### 0.44 70.9 70.9 ###
2016-Oct-10 Mon 0.445 0.445 0.43 0.44 ### ### ###
2016-Oct-07 Fri 0.43 0.445 0.425 0.445 426,227 ### 91.5 91.5 ###
2016-Oct-06 Thu ### 0.445 0.427 0.44 2,098,989 915,159 ### ### ###
2016-Oct-05 Wed 0.442 0.445 ### 0.44 ### ### ###
2016-Oct-04 Tue 0.445 0.447 0.44 0.44 780,283 346,055 ### ### ###
2016-Oct-03 Mon 0.455 0.46 0.445 0.445 ### ### ###
2016-Sep-30 Fri 0.45 0.46 ### 0.44 15.5 15.5 ###
2016-Sep-29 Thu ### 0.47 0.45 0.452 654,258 300,958 ### ### 0.0
2016-Sep-28 Wed ### ### ### 0.47 611,327 0 5.9 5.9 ###
2016-Sep-27 Tue ### ### 0.59 0.59 ### ### 0.0
2016-Sep-26 Mon ### ### ### ### 712,387 0 ### ### 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 392,750 0 27.6 27.6 0.0
2016-Sep-21 Wed ### ### ### ### 512,087 0 25.5 25.5 0.0
2016-Sep-20 Tue ### ### ### ### 286,471 0 26.9 26.9 0.0
2016-Sep-19 Mon ### ### 0.625 0.625 21.4 21.4 0.0
2016-Sep-16 Fri ### ### ### ### 87.4 87.4 0.0
2016-Sep-15 Thu ### ### ### ### 205,380 0 17.2 17.2 0.0
2016-Sep-14 Wed ### ### ### ### 68.6 68.6 0.0
2016-Sep-13 Tue ### 0.645 ### ### ### ### 0.0
2016-Sep-12 Mon 0.575 ### 0.575 ### ### ### 0.0
2016-Sep-09 Fri 0.575 0.575 0.575 0.575 608,028 ### ### ### ###
2016-Sep-08 Thu 0.575 0.58 0.57 0.57 794,184 456,655 ### ### ###
2016-Sep-07 Wed 0.575 0.575 0.57 0.575 65.0 65.0 ###
2016-Sep-06 Tue 0.58 0.58 0.57 0.575 ### ### ###
2016-Sep-05 Mon 0.575 0.585 0.57 0.58 598,927 345,880 77.5 77.5 ###
2016-Sep-02 Fri 0.57 0.585 0.57 0.58 3,026,673 ### 83.5 83.5 ###
2016-Sep-01 Thu 0.56 ### 0.56 0.56 421,026 117,887 ### ### ###
2016-Aug-31 Wed 0.56 ### 0.56 0.56 74.4 74.4 ###
2016-Aug-30 Tue 0.555 0.56 0.555 0.56 346,556 ### ### ### ###
2016-Aug-29 Mon ### ### 0.555 0.56 2,411,345 669,148 ### ### ###
2016-Aug-26 Fri ### 0.57 0.56 ### ### ### 0.0
2016-Aug-25 Thu 0.57 0.58 ### 0.57 528,274 ### 73.9 73.9 ###
2016-Aug-24 Wed 0.57 0.57 ### 0.57 ### ### ###
2016-Aug-23 Tue 0.58 0.58 0.56 ### 480,183 ### ### ### 0.0
2016-Aug-22 Mon 0.585 ### 0.555 0.555 1,112,441 ### ### ### ###
2016-Aug-19 Fri 0.525 0.53 0.525 0.53 74.9 74.9 0.0
2016-Aug-18 Thu 0.525 0.53 0.525 0.53 ### ### 0.0
2016-Aug-17 Wed 0.525 0.53 0.525 0.53 81.6 81.6 0.0
2016-Aug-16 Tue 0.525 0.53 0.52 0.525 73.8 73.8 0.0
2016-Aug-15 Mon 0.52 0.525 0.52 0.525 77,286 40,381 80.3 80.3 0.0
2016-Aug-12 Fri 0.51 ### 0.51 0.51 64.6 64.6 ###
2016-Aug-11 Thu ### 0.51 ### 0.51 1,415,149 ### ### ### ###
2016-Aug-10 Wed ### ### 0.5 ### 350,520 ### ### ### 0.0
2016-Aug-09 Tue ### ### 0.5 0.5 ### ### 0.0
2016-Aug-08 Mon ### ### ### 0.5 476,952 0 ### ### 0.0
2016-Aug-05 Fri 0.51 0.51 ### ### 19.0 19.0 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### 0.5 ### 78.1 78.1 0.0
2016-Aug-02 Tue ### ### ### ### 103,921 0 ### ### 0.0
2016-Aug-01 Mon 0.51 0.51 0.5 ### ### ### 0.0
2016-Jul-29 Fri 0.51 0.52 ### 0.51 ### ### ###
2016-Jul-28 Thu 0.51 0.51 ### 0.51 45,186 11,522 66.0 66.0 ###
2016-Jul-27 Wed 0.52 0.52 0.51 0.51 135,884 69,980 20.8 20.8 ###
2016-Jul-26 Tue 0.51 0.51 0.51 0.51 91,357 ### ### ### ###
2016-Jul-25 Mon 0.5 ### 0.49 ### ### ### 0.0
2016-Jul-22 Fri ### ### ### 0.5 380,477 0 ### ### 0.0
2016-Jul-21 Thu 0.51 0.51 ### ### ### ### 0.0
2016-Jul-20 Wed 0.5 0.51 0.5 0.51 ### ### ###
2016-Jul-19 Tue 0.51 0.52 0.5 0.51 70.0 70.0 ###
2016-Jul-18 Mon 0.5 0.51 0.5 0.51 36,988 18,678 84.5 84.5 ###
2016-Jul-15 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2016-Jul-14 Thu 0.51 0.51 0.5 0.5 19,159 9,675 18.5 18.5 0.0
2016-Jul-13 Wed 0.5 0.51 0.5 0.51 83.0 83.0 ###
2016-Jul-12 Tue 0.51 0.51 0.5 0.51 169,941 85,820 ### ### ###
2016-Jul-11 Mon 0.51 0.52 0.51 0.51 88,287 ### 64.7 64.7 ###
2016-Jul-08 Fri 0.51 0.51 0.5 0.51 ### ### ###
2016-Jul-07 Thu 0.52 0.52 0.51 0.51 ### ### ###
2016-Jul-06 Wed 0.52 0.52 0.51 ### 136,858 70,481 ### ### 0.0
2016-Jul-05 Tue 0.525 0.525 ### ### ### ### 0.0
2016-Jul-04 Mon 0.53 0.53 0.51 ### 216,788 112,729 12.3 12.3 0.0
2016-Jul-01 Fri 0.5 0.5 0.5 0.5 136,580 ### 63.0 63.0 0.0
2016-Jun-30 Thu ### 0.5 0.49 0.5 ### ### 0.0
2016-Jun-29 Wed ### ### ### ### ### ### 0.0
2016-Jun-28 Tue 0.49 0.49 0.48 0.49 115,745 ### 70.6 70.6 ###
2016-Jun-27 Mon 0.47 0.5 0.47 0.49 91,226 44,244 ### ### ###
2016-May-27 Fri 0.44 0.46 0.44 0.45 83.3 83.3 0.0
2016-May-26 Thu 0.45 0.45 0.44 0.44 ### ### ###
2016-May-25 Wed 0.43 0.445 0.43 0.445 91.5 91.5 ###
2016-May-24 Tue ### ### 0.43 0.43 34,154 7,343 ### ### ###
2016-May-23 Mon 0.45 0.45 0.45 0.45 0 0.0
2016-May-20 Fri 0.44 0.45 ### 0.45 82.6 82.6 0.0
2016-May-19 Thu 0.445 0.45 0.44 0.44 32,983 14,677 34.3 34.3 ###
2016-May-18 Wed 0.44 0.45 0.44 0.45 89,526 ### 87.6 87.6 0.0
2016-May-17 Tue 0.45 0.45 0.45 0.45 628,044 ### ### ### 0.0
2016-May-16 Mon 0.45 0.45 0.45 0.45 1,066,445 ### 70.4 70.4 0.0
2016-May-13 Fri 0.445 0.455 0.445 0.455 206,787 93,054 ### ### 0.0
2016-May-12 Thu 0.43 0.45 0.43 0.45 157,526 ### ### ### 0.0
2016-May-11 Wed 0.45 0.45 0.43 0.43 105,940 ### 7.1 7.1 ###
2016-May-10 Tue ### 0.45 ### 0.45 ### ### 0.0
2016-May-09 Mon ### 0.44 0.43 0.44 702,120 305,422 ### ### ###
2016-May-06 Fri 0.425 0.43 0.425 0.43 299,350 127,972 ### ### ###
2016-May-05 Thu 0.42 0.425 0.42 0.425 55,882 ### 80.8 80.8 ###
2016-May-04 Wed 0.41 0.42 0.41 0.42 298,953 ### ### ### ###
2016-May-03 Tue ### 0.41 ### 0.41 196,958 40,376 ### ### ###
2016-May-02 Mon ### 0.41 ### 0.41 5,627 1,153 77.5 77.5 ###
2016-Apr-29 Fri ### 0.41 0.4 ### 64.6 64.6 0.0
2016-Apr-28 Thu 0.4 0.4 0.4 0.4 16,272 ### ### ### 0.0
2016-Apr-27 Wed 0.4 0.4 0.4 0.4 210,229 ### ### ### 0.0
2016-Apr-26 Tue 0.41 0.41 0.4 0.4 ### ### 0.0
2016-Apr-22 Fri 0.41 0.41 0.41 0.41 0 ###
2016-Apr-21 Thu 0.41 0.41 0.41 0.41 0 ###
2016-Apr-20 Wed 0.41 0.41 0.41 0.41 223,786 91,752 ### ### ###
2016-Apr-19 Tue 0.41 0.42 0.41 0.41 76,320 31,672 72.7 72.7 ###
2016-Apr-18 Mon ### ### ### 0.4 33,123 0 ### ### 0.0
2016-Apr-15 Fri ### ### ### ### 26,386 0 65.7 65.7 0.0
2016-Apr-14 Thu 0.4 ### 0.4 ### ### ### 0.0
2016-Apr-13 Wed 0.4 0.41 0.4 ### 56,979 23,076 ### ### 0.0
2016-Apr-12 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2016-Apr-11 Mon ### ### ### 0.4 78.9 78.9 0.0
2016-Apr-08 Fri ### ### 0.4 0.4 147,486 ### 19.1 19.1 0.0
2016-Apr-07 Thu ### 0.41 ### ### 131,689 ### 70.7 70.7 0.0
2016-Apr-06 Wed ### ### ### ### 14.9 14.9 0.0
2016-Apr-05 Tue 0.42 0.42 ### ### 1,204,452 ### 33.0 33.0 0.0
2016-Apr-04 Mon 0.42 0.42 ### 0.42 68.6 68.6 ###
2016-Apr-01 Fri 0.42 0.42 0.42 0.42 2,023,678 849,944 75.4 75.4 ###
2016-Mar-31 Thu ### 0.42 ### 0.42 ### ### ###
2016-Mar-30 Wed 0.42 0.42 0.42 0.42 0 ###
2016-Mar-29 Tue 0.4 0.42 0.4 0.42 95.8 95.8 ###
2016-Mar-24 Thu 0.42 0.42 ### 0.4 6.9 6.9 0.0
2016-Mar-23 Wed ### ### 0.4 0.4 389,280 77,856 ### ### 0.0
2016-Mar-22 Tue 0.41 0.41 0.41 0.41 72.7 72.7 ###
2016-Mar-21 Mon ### ### ### ### 73.7 73.7 0.0
2016-Mar-18 Fri ### ### ### 0.42 432,029 0 80.2 80.2 ###
2016-Mar-17 Thu 0.42 0.42 0.42 0.42 ### ### ###
2016-Mar-16 Wed 0.42 0.42 0.42 0.42 66.9 66.9 ###
2016-Mar-15 Tue 0.42 0.42 ### 0.42 34,173 7,176 ### ### ###
2016-Mar-14 Mon ### 0.43 0.41 ### 75.7 75.7 0.0
2016-Mar-11 Fri 0.41 0.41 0.41 0.41 137,286 56,287 ### ### ###
2016-Mar-10 Thu 0.41 0.42 0.41 0.41 345,755 143,488 ### ### ###
2016-Mar-09 Wed ### ### ### ### 0 0.0
2016-Mar-08 Tue 0.41 0.41 ### ### 33.5 33.5 0.0
2016-Mar-07 Mon 0.41 0.41 ### 0.41 ### ### ###
2016-Mar-04 Fri 0.41 0.42 0.41 ### ### ### 0.0
2016-Mar-03 Thu 0.41 0.41 0.41 0.41 ### ### ###
2016-Mar-02 Wed ### ### 0.41 ### 70,940 14,542 68.4 68.4 0.0
2016-Mar-01 Tue 0.42 0.42 0.42 0.42 0 ###
2016-Feb-29 Mon 0.41 0.42 0.41 0.42 ### ### ###
2016-Feb-26 Fri ### 0.43 ### 0.42 79.0 79.0 ###
2016-Feb-25 Thu 0.43 0.43 ### ### 31,845 6,846 14.8 14.8 0.0
2016-Feb-24 Wed 0.42 0.42 0.42 0.42 0 ###
2016-Feb-23 Tue 0.41 ### 0.41 0.42 84.7 84.7 ###
2016-Feb-22 Mon ### 0.41 ### ### 66.9 66.9 0.0
2016-Feb-19 Fri ### ### ### ### ### ### 0.0
2016-Feb-18 Thu 0.41 0.41 0.41 0.41 62.6 62.6 ###
2016-Feb-17 Wed 0.41 0.41 0.41 0.41 ### ### ###
2016-Feb-16 Tue 0.41 0.41 0.41 0.41 64.1 64.1 ###
2016-Feb-15 Mon 0.41 0.41 0.4 0.4 ### ### 0.0
2016-Feb-12 Fri 0.41 0.41 0.41 0.41 73.4 73.4 ###
2016-Feb-11 Thu 0.41 0.41 ### ### 21.5 21.5 0.0
2016-Feb-10 Wed ### ### ### ### 83.1 83.1 0.0
2016-Feb-09 Tue 0.42 0.42 0.41 0.41 108,240 ### ### ### ###
2016-Feb-08 Mon ### 0.42 0.41 0.41 ### ### ###
2016-Feb-05 Fri ### 0.43 ### 0.43 ### ### ###
2016-Feb-04 Thu 0.42 0.43 0.42 0.43 119,047 ### 86.0 86.0 ###
2016-Feb-03 Wed 0.42 0.42 0.42 0.42 76.4 76.4 ###
2016-Feb-02 Tue 0.42 0.42 0.42 0.42 14,845 ### ### ### ###
2016-Feb-01 Mon 0.42 0.42 ### 0.42 10,958 ### 72.5 72.5 ###
2016-Jan-29 Fri 0.42 0.42 ### 0.42 37,989 7,977 68.3 68.3 ###
2016-Jan-28 Thu ### 0.425 0.41 0.41 ### ### ###
2016-Jan-27 Wed 0.425 0.43 ### ### 17.7 17.7 0.0
2016-Jan-25 Mon 0.42 0.425 0.42 0.425 ### ### ###
2016-Jan-22 Fri 0.41 ### 0.41 ### ### ### 0.0
2016-Jan-21 Thu 0.41 0.42 0.4 0.4 135,386 ### ### ### 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 2024-05-09 23:22:59 thru 2024-05-09 23:22:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000