Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-17 17:18:49 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

(APN) APN NEWS & MEDIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for APN    Basic Next Section


Company Details for (APN) APN NEWS & MEDIA LIMITED

Listing CodeAPN
Listing NameAPN NEWS & MEDIA LIMITED
GICS SectorMedia
ISIN NameAPN NEWS & MEDIA
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000APN4


Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for APN .. Monday 8th May 2017

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

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


End of day Prices (Basic format),

last 480 Days for (APN) APN NEWS & MEDIA LIMITED
DateOpenHighLowCloseVolume
2017-05-082.422.492.422.482117958
2017-05-05###############
2017-05-042.442.45###2.421032371
2017-05-032.452.45######758881
2017-05-022.472.472.432.44###
2017-05-012.472.52.452.47396878
2017-04-282.482.512.472.49494280
2017-04-272.512.512.482.492331742
2017-04-262.542.542.492.5###
2017-04-242.532.542.482.52###
2017-04-212.572.572.512.51###
2017-04-202.532.542.512.53###
2017-04-192.442.532.442.52###
2017-04-182.532.552.442.45616487
2017-04-132.57###2.552.55618643
2017-04-122.58###2.572.58###
2017-04-11######2.58###488677
2017-04-10######2.572.58###
2017-04-07######2.58######
2017-04-06############831544
2017-04-052.772.77######270359
2017-04-042.712.772.712.73###
2017-04-032.752.772.732.74452674
2017-03-312.82.82.752.78440957
2017-03-302.82.832.782.8578254
2017-03-292.82.862.762.84###
2017-03-282.82.82.742.78687640
2017-03-27###2.77###2.75###
2017-03-24###2.7###2.7###
2017-03-23############893579
2017-03-22############452849
2017-03-21###############
2017-03-20############957577
2017-03-17############750787
2017-03-16############939426
2017-03-15###############
2017-03-14###2.71#########
2017-03-13############725950
2017-03-10###############
2017-03-09############671585
2017-03-08###############
2017-03-072.532.6552.53###571186
2017-03-062.552.592.522.57###
2017-03-032.572.572.512.56636989
2017-03-02#########2.58511021
2017-03-01###2.72.522.56###
2017-02-28###############
2017-02-27###############
2017-02-24###2.655######589347
2017-02-23######2.56###558350
2017-02-22###2.72.54###3258882
2017-02-21#########2.59461089
2017-02-20######2.562.59564285
2017-02-17######2.552.59###
2017-02-16######2.582.59###
2017-02-152.72.72######467976
2017-02-14######2.58###971281
2017-02-132.56###2.552.57894840
2017-02-102.53###2.522.58613981
2017-02-092.522.552.512.53735086
2017-02-082.52.542.52.52###
2017-02-072.512.522.52.52###
2017-02-062.512.532.52.5396489
2017-02-032.512.512.472.5###
2017-02-022.522.582.52.51###
2017-02-012.54###2.492.54###
2017-01-312.55###2.512.54###
2017-01-302.56###2.522.55250620
2017-01-27###2.7######259670
2017-01-252.72.7#########
2017-01-24###############
2017-01-23###############
2017-01-20###############
2017-01-19###############
2017-01-18###2.712.55######
2017-01-172.742.762.712.71454245
2017-01-162.722.752.72.75###
2017-01-132.782.782.732.73###
2017-01-122.772.775###2.76220857
2017-01-112.82.812.72.7475923
2017-01-102.832.842.752.75312540
2017-01-092.852.882.832.84540276
2017-01-062.852.852.812.84290449
2017-01-052.82.842.782.84###
2017-01-042.862.862.812.81###
2017-01-03######2.752.86485823
2016-12-302.872.882.832.84###
2016-12-292.772.812.722.81319850
2016-12-282.752.772.742.77###
2016-12-232.752.752.72.74###
2016-12-222.722.73###2.7###
2016-12-212.772.77#########
2016-12-202.752.752.712.73###
2016-12-192.762.772.712.73###
2016-12-162.712.76###2.73###
2016-12-152.792.81###2.71###
2016-12-14###2.79###2.78###
2016-12-13############867423
2016-12-122.712.725######390784
2016-12-09###2.71###2.71123953
2016-12-08###############
2016-12-07######2.57###1250126
2016-12-06######2.57###483073
2016-12-05######2.58######
2016-12-02############426025
2016-12-01######2.59###1157429
2016-11-30######2.59######
2016-11-292.58###2.57######
2016-11-28######2.532.58###
2016-11-252.53###2.51###839477
2016-11-242.522.532.462.511025857
2016-11-232.472.532.422.483128251
2016-11-222.422.452.412.42###
2016-11-212.462.492.42.42264187
2016-11-182.462.482.442.461035121
2016-11-172.462.462.412.43524485
2016-11-162.472.472.42.45###
2016-11-152.482.492.432.44###
2016-11-142.562.562.442.463766174
2016-11-112.52.562.52.52###
2016-11-102.52.542.4752.531310525
2016-11-092.57###2.442.46###
2016-11-082.562.5852.522.551345970
2016-11-072.59###2.52.53510649
2016-11-04######2.572.59881981
2016-11-03######2.53######
2016-11-02######2.59######
2016-11-01###2.7######422151
2016-10-312.712.74#########
2016-10-282.762.78###2.7856275
2016-10-2733###2.76###
2016-10-26############0
2016-10-25############0
2016-10-243.453.45######633858
2016-10-213.473.513.443.442622577
2016-10-203.423.53.43.49257058
2016-10-193.453.453.43.42182289
2016-10-183.453.493.43.43253545
2016-10-173.513.543.4453.461434952
2016-10-143.513.533.453.51167321
2016-10-133.513.543.53.5783172
2016-10-123.483.533.453.52243858
2016-10-113.523.53###3.51362259
2016-10-103.53.533.473.5635572
2016-10-073.423.53.43.49###
2016-10-06###3.55###3.44197181
2016-10-053.483.513.463.49###
2016-10-043.463.53.443.5###
2016-10-03###3.47###3.45131327
2016-09-303.433.433.3853.41###
2016-09-293.433.493.433.45783726
2016-09-283.443.455###3.4309424
2016-09-273.433.45###3.44###
2016-09-263.543.553.433.45595521
2016-09-233.58###3.483.55###
2016-09-223.54###3.533.57247955
2016-09-213.433.52###3.51###
2016-09-203.483.48#########
2016-09-193.533.533.413.44###
2016-09-163.493.543.43.53470759
2016-09-153.413.43#########
2016-09-14###3.48###3.46526471
2016-09-133.523.533.413.42405574
2016-09-123.463.53.413.49###
2016-09-093.543.593.513.53###
2016-09-08######3.59######
2016-09-07###3.72#########
2016-09-063.73.74#########
2016-09-053.713.76###3.76###
2016-09-023.83.8###3.7###
2016-09-013.743.843.733.8945345
2016-08-313.713.79###3.76911388
2016-08-303.83.8###3.71270476
2016-08-293.783.863.763.77###
2016-08-26######3.443.76875350
2016-08-25###############
2016-08-24#########4###
2016-08-23######3.955######
2016-08-22############878580
2016-08-19############155243
2016-08-18###############
2016-08-17############633341
2016-08-16############142950
2016-08-15############93941
2016-08-12###############
2016-08-11############433850
2016-08-10############351958
2016-08-09###############
2016-08-084.234.25######1074622
2016-08-05###4.21###4.2553489
2016-08-04###############
2016-08-03###############
2016-08-02###4.2#########
2016-08-01###4.23######274325
2016-07-29############491248
2016-07-28###############
2016-07-27###############
2016-07-26###############
2016-07-25###############
2016-07-22###############
2016-07-21############406529
2016-07-20###############
2016-07-19#########4306886
2016-07-183.88###3.88###164522
2016-07-15######3.89###209725
2016-07-144###3.853.89###
2016-07-134############
2016-07-12###############
2016-07-11###4######952444
2016-07-083.72###3.723.88###
2016-07-073.83.843.73.83139972
2016-07-063.883.88###3.77410828
2016-07-05###4#########
2016-07-04###43.885###204872
2016-07-01###############
2016-06-30######3.82###827072
2016-06-293.864######639340
2016-06-28######3.823.86###
2016-06-274.424.42###4515923
2016-06-244.564.574.2754.46###
2016-06-23######4.3754.53495341
2016-06-17###0.642######6303982
2016-06-16###0.655######4524680
2016-06-150.655#########5248776
2016-06-14#########0.6555081678
2016-06-10###0.675###0.6752129722
2016-06-09###0.685###0.675###
2016-06-08############2390750
2016-06-07######0.675######
2016-06-06###0.685###0.675###
2016-06-030.6750.685###0.6752294174
2016-06-02############4182621
2016-06-01######0.655######
2016-05-310.675############
2016-05-30######0.655###1175184
2016-05-27###############
2016-05-26#########0.675###
2016-05-250.675###0.675###10369147
2016-05-24###0.685######1836750
2016-05-230.685#########2089075
2016-05-20#########0.6752070947
2016-05-19###0.7###0.7###
2016-05-18######0.6770.7###
2016-05-170.7#########8945857
2016-05-160.6850.70.6750.74632079
2016-05-13###0.70.6450.7###
2016-05-12############0
2016-05-11############0
2016-05-10############0
2016-05-09############0
2016-05-06###0.652#########
2016-05-05###0.645#########
2016-05-04######0.625######
2016-05-03###0.6450.625######
2016-05-02############648021
2016-04-29###############
2016-04-280.625#########723054
2016-04-27############2942222
2016-04-26############867874
2016-04-22############1049574
2016-04-210.6250.627#########
2016-04-20#########0.625###
2016-04-19######0.59###1069020
2016-04-180.585###0.58######
2016-04-150.58###0.5770.583612055
2016-04-140.570.5870.560.581500075
2016-04-13###0.5750.5520.57###
2016-04-120.555###0.5550.56###
2016-04-110.570.5750.5550.561144526
2016-04-080.5750.5750.5550.57###
2016-04-070.5850.590.5750.575981129
2016-04-060.59###0.560.58766158
2016-04-05######0.5850.5851074383
2016-04-04############1006088
2016-04-010.6450.645#########
2016-03-31###0.6570.622######
2016-03-30###############
2016-03-290.6450.6550.627###746544
2016-03-24###0.645#########
2016-03-23###0.645######2256383
2016-03-22###############
2016-03-21######0.59###1606150
2016-03-180.57#########3972949
2016-03-170.560.570.560.56###
2016-03-160.550.5720.550.57###
2016-03-150.560.580.560.56###
2016-03-140.5850.5850.5570.561419277
2016-03-110.580.580.550.56###
2016-03-100.580.5850.570.5753637785
2016-03-090.580.59###0.58###
2016-03-08######0.5750.575###
2016-03-07######0.59######
2016-03-04############1625885
2016-03-03######0.585###9235343
2016-03-02######0.585###2119078
2016-03-010.590.6220.585###2625122
2016-02-290.56###0.56###4722743
2016-02-260.525###0.5250.5553298173
2016-02-250.52###0.510.5253471676
2016-02-24######0.50.5###
2016-02-230.475###0.470.51487483
2016-02-22###############
2016-02-190.510.510.485######
2016-02-18###0.520.480.52###
2016-02-170.510.510.47######
2016-02-160.480.510.460.51###
2016-02-150.470.4850.460.47899950
2016-02-120.455###0.447###1380558
2016-02-11###0.4750.4550.4751013929
2016-02-100.470.4750.455######
2016-02-090.4750.50.460.471169141
2016-02-080.520.530.480.485###
2016-02-05###0.54###0.53###
2016-02-040.5250.550.52###2404988
2016-02-030.510.5250.50.52###
2016-02-020.5450.550.520.52409829
2016-02-010.52###0.520.541297576
2016-01-290.5250.530.5######
2016-01-28###0.52###0.52###
2016-01-270.50.52#########
2016-01-25######0.485###799652
2016-01-220.50.50.4850.49691274
2016-01-21######0.49###957242
2016-01-20######0.4850.4851760553
2016-01-19###0.50.485###1855221
2016-01-180.485###0.48######
2016-01-15###############
2016-01-140.49###0.490.49620189
2016-01-130.50.520.490.51###
2016-01-120.50.51###0.51###
2016-01-110.480.51###0.5###
2016-01-080.475###0.4570.49###
2016-01-07######0.4850.49###
2016-01-060.520.52######1399344
2016-01-050.510.52######1581828
2016-01-04#########0.52###
2015-12-310.540.540.520.525###
2015-12-300.530.54###0.54###
2015-12-290.520.540.510.53898247
2015-12-24###0.525###0.525163242
2015-12-230.50.510.480.51###
2015-12-220.48###0.4750.48474625
2015-12-210.4750.485###0.47###
2015-12-180.480.50.4750.4751486226
2015-12-17######0.46###2769577
2015-12-16######0.450.4552454785
2015-12-150.44###0.440.46###
2015-12-140.440.460.440.44###
2015-12-110.4450.4550.43######
2015-12-100.4750.475###0.44###
2015-12-090.4850.4850.470.47###
2015-12-08######0.4850.4851007423
2015-12-07###0.52###0.5###
2015-12-04###0.510.485###1847972
2015-12-03###0.530.490.5251111885
2015-12-020.4850.510.475######
2015-12-010.485###0.4750.485###
2015-11-300.4850.490.470.4751720941
2015-11-270.50.50.4850.485###
2015-11-260.470.50.47###2474670
2015-11-250.50.50.4550.475972184
2015-11-240.50.510.4850.4852837677
2015-11-230.51############
2015-11-20######0.5######
2015-11-190.50.510.490.51###
2015-11-180.480.50.4750.49###
2015-11-170.49###0.4750.481699121
2015-11-160.485###0.4750.475###
2015-11-130.50.510.49######
2015-11-120.50.520.50.511141772
2015-11-110.50.525######6537427
2015-11-100.485###0.48######
2015-11-09######0.4820.4851462189
2015-11-06######0.49###520457
2015-11-050.525###0.4850.4852407342
2015-11-040.530.5450.520.52###
2015-11-030.525###0.520.53584181
2015-11-02######0.51######
2015-10-30######0.51###1145188
2015-10-29######0.51######
2015-10-28#########0.53611278
2015-10-270.525#########1305249
2015-10-26######0.520.53###
2015-10-230.520.540.52######
2015-10-220.5250.525###0.512725454
2015-10-21#########0.53869058
2015-10-20###0.52###0.52###
2015-10-190.50.510.490.5###
2015-10-16###0.510.485###645987
2015-10-15######0.470.4751050579
2015-10-140.5###0.4750.475###
2015-10-130.5250.525###0.5675025
2015-10-120.525######0.525###
2015-10-090.520.545###0.545508949
2015-10-08###0.54###0.51###
2015-10-070.550.560.520.53###
2015-10-060.5250.550.5250.545###
2015-10-050.4850.530.4850.52588740
2015-10-02######0.480.49###
2015-10-01#########0.52883758
2015-09-300.490.50.4850.491003871
2015-09-290.4850.510.480.49###
2015-09-280.5###0.490.56496372
2015-09-25######0.49###4564959
2015-09-24###0.510.485###2000082
2015-09-230.510.5250.50.51473588
2015-09-220.5250.5250.510.525###
2015-09-210.530.530.4850.51###
2015-09-180.5250.555###0.54###
2015-09-170.5450.555###0.525###
2015-09-16###0.540.50.532115576
2015-09-150.510.53######2990746
2015-09-14###0.520.490.511741975
2015-09-11############783384
2015-09-10######0.485######
2015-09-09###0.5270.50.525###
2015-09-080.49###0.485######
2015-09-070.475###0.4750.48513021046
2015-09-040.4750.490.470.475###
2015-09-030.4850.520.470.481706148
2015-09-020.49###0.470.4852151979
2015-09-010.50.510.490.49###
2015-08-310.510.525######2881675
2015-08-280.520.540.50.51###
2015-08-270.520.545#########
2015-08-260.510.530.5###1484653
2015-08-25######0.50.52###
2015-08-240.540.55###0.512022740
2015-08-210.57###0.540.55###
2015-08-200.55###0.4750.57510952040
2015-08-19######0.645######
2015-08-180.6850.6850.655######
2015-08-17###0.685###0.675###
2015-08-140.6750.687###0.6751619053
2015-08-13###0.685###0.675901857
2015-08-120.6850.70.642###4029472
2015-08-110.7############
2015-08-100.685###0.6720.7###
2015-08-070.70.710.677######
2015-08-060.725###0.70.71###
2015-08-050.7250.74###0.725835655
2015-08-040.71######0.742524840
2015-08-030.73###0.710.71491585
2015-07-310.720.725######1646348
2015-07-30###0.72###0.72###
2015-07-29######0.685###1181053
2015-07-280.6850.70.675######
2015-07-270.6850.7###0.7###
2015-07-24###############
2015-07-230.7############
2015-07-22#########0.7###
2015-07-210.73###0.7###1361923
2015-07-20############2471456
2015-07-17###0.70.685###1818489
2015-07-160.7############
2015-07-150.6750.71###0.73544281
2015-07-140.645############
2015-07-130.655###0.625######
2015-07-100.685######0.6551506982
2015-07-090.645###0.645######
2015-07-08#########0.655###
2015-07-07######0.655######
2015-07-060.685############
2015-07-030.7###0.6820.7###
2015-07-02###0.72######3283623
2015-07-010.70.720.7###1344349
2015-06-300.72######0.71###
2015-06-290.7250.7520.720.725###
2015-06-26###0.77###0.7452656627
2015-06-250.780.7850.740.77###
2015-06-24###0.80.770.78###
2015-06-230.780.8###0.791856121
2015-06-220.79###0.770.7752571270
2015-06-190.7550.83###0.815849451
2015-06-180.770.780.760.774248180
2015-06-170.780.7850.7550.784474948
2015-06-160.780.790.750.775###
2015-06-150.760.790.750.775###
2015-06-120.780.785###0.771824959
2015-06-11###0.79###0.783031749
2015-06-100.7750.7750.745######
2015-06-090.7850.8###0.772212756
2015-06-05###0.80.7550.772228855
2015-06-04######0.790.792629155
2015-06-030.80.820.79###2130146
2015-06-020.830.840.79######
2015-06-010.83############
2015-05-290.820.880.820.845###
2015-05-280.830.8450.810.822802473
2015-05-270.820.840.810.83###
2015-05-26###0.8550.830.8452601855
2015-05-250.840.870.8250.855###
2015-05-220.8850.890.85###1990947
2015-05-21######0.840.885110016257
2015-05-20######0.875######
2015-05-19######0.89###1581129
2015-05-18###############
2015-05-15############1728681
2015-05-14############1729170
2015-05-13############942947
2015-05-12###############
2015-05-11###############
2015-05-08###############
2015-05-07############1674886
2015-05-06###############
2015-05-05#########0.9551624145
2015-05-04###0.955#########
2015-05-01############1210755
2015-04-300.925############
2015-04-29#########0.9252421048
2015-04-28###############
2015-04-270.925#########2932578
2015-04-24######0.925###5917575
2015-04-23###############
2015-04-22############3203151
2015-04-21###############
2015-04-20######0.885######
2015-04-17###############
2015-04-160.9450.955#########
2015-04-150.945#########3095822
2015-04-14###############
2015-04-13###0.985#########
2015-04-10######0.975######
2015-04-091###0.985###1290188
2015-04-08###1###1###
2015-04-07###1######2121422
2015-04-02###10.975######
2015-04-01###10.985###1746020
2015-03-310.985############
2015-03-30###1.0250.9570.9752747023
2015-03-27###1.0251###2377255
2015-03-26###############
2015-03-251.055############
2015-03-2411.0551######
2015-03-23############4315928
2015-03-2011.0750.942######
2015-03-19#########0.942213662853
2015-03-18###############
2015-03-17###0.9450.922###2785080
2015-03-160.925###0.925######
2015-03-130.945###0.9250.925###
2015-03-12###0.955#########
2015-03-11############2158579
2015-03-10######0.9420.955###
2015-03-09###############
2015-03-06###############
2015-03-05###############
2015-03-040.985############
2015-03-030.985############
2015-03-02###0.985######1522949
2015-02-27######0.945######
2015-02-26#########0.945###
2015-02-25#########0.945###
2015-02-24###0.952###0.945###
2015-02-23#########0.9452162981
2015-02-20######0.89######
2015-02-19###############
2015-02-18###0.925#########
2015-02-17###0.925#########
2015-02-16###0.945###0.925###
2015-02-13###############
2015-02-12######0.890.925###
2015-02-110.89###0.885######
2015-02-10######0.870.8752747422
2015-02-09###0.945#########
2015-02-06############9920659
2015-02-050.885###0.885###1988343
2015-02-040.870.89###0.881693346
2015-02-03###0.875###0.862679878
2015-02-020.80.820.780.821215655
2015-01-30###0.810.780.811150228
2015-01-290.7850.80.780.8###
2015-01-280.7750.80.7750.8###
2015-01-270.790.80.770.79524276
2015-01-230.785###0.775######
2015-01-220.78###0.7750.775###
2015-01-210.780.790.770.785###
2015-01-200.770.7850.760.78785082
2015-01-19######0.760.77661826
2015-01-160.790.810.7750.775784059
2015-01-150.80.8250.79######
2015-01-140.820.820.790.82073054
2015-01-130.810.830.810.82690884
2015-01-12###0.8470.790.82###
2015-01-09###0.8250.775###1083652
2015-01-080.820.825###0.775###
2015-01-070.8250.830.820.83581929
2015-01-06###0.83###0.83###
2015-01-050.8450.8450.80.821696959
2015-01-020.840.8450.825###346586
2014-12-310.840.845######460244
2014-12-300.84###0.830.845###
2014-12-290.780.840.770.84###
2014-12-240.780.780.7550.78###
2014-12-230.780.790.770.775###
2014-12-220.760.7870.760.78###
2014-12-19###0.770.740.7417310325
2014-12-180.745###0.730.741144780
2014-12-170.7450.76#########
2014-12-16###0.750.710.73###


     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 2018-07-17 17:18:49 thru 2018-07-17 17:18:49 GMT for 0 secs.
Page length category 2 - Current - 0, 00000