Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-Jun-17 12:31:35 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

(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for APN    Limits Next Section


Company Details for (APN) APN NEWS & MEDIA LIMITED

Listing Code APN
Listing Name APN NEWS & MEDIA LIMITED
GICS Sector Media
ISIN Name APN NEWS & MEDIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000APN4


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for APN .. Monday 8th May 2017

APN 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 ### ### 0.0
MAX 6.2 213,662,853 99.8


Font Format Legend

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


End of day Prices (full format),

225 Days for (APN) APN NEWS & MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.15
2008-May-19 Mon ### ### ### ### 352,726 0 ### ### 0.0
2008-May-16 Fri ### ### ### ### 542,052 0 ### ### 0.0
2008-May-15 Thu ### ### ### ### 1,630,322 0 11.5 11.5 0.0
2008-May-14 Wed ### ### ### ### 427,584 0 ### ### 0.0
2008-May-13 Tue ### ### ### ### 549,829 0 ### ### 0.0
2008-May-12 Mon ### ### ### ### ### ### 0.0
2008-May-09 Fri ### ### ### ### 475,273 0 64.2 64.2 0.0
2008-May-08 Thu 4 ### ### ### 542,648 0 ### ### 0.0
2008-May-07 Wed ### ### ### ### 1,114,029 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### 18.6 18.6 0.0
2008-May-05 Mon 4.2 4.24 ### 4.2 302,845 ### ### ### ###
2008-May-02 Fri ### 4.23 ### ### 72.4 72.4 0.0
2008-May-01 Thu ### ### ### ### 209,328 0 ### ### 0.0
2008-Apr-30 Wed ### 4.23 ### ### 537,075 ### ### ### 0.0
2008-Apr-29 Tue ### 4.22 ### ### 531,028 ### 37.0 37.0 0.0
2008-Apr-28 Mon 4.22 4.29 ### ### 417,372 ### 18.3 18.3 0.0
2008-Apr-24 Thu ### ### 4.27 4.27 155,558 ### ### ### ###
2008-Apr-23 Wed ### 4.49 ### 4.44 82.5 82.5 0.3
2008-Apr-22 Tue 4.5 4.5 4.28 ### 168,345 ### ### ### 0.0
2008-Apr-21 Mon ### 4.55 ### 4.51 89.2 89.2 0.3
2008-Apr-18 Fri 4.23 4.29 ### 4.21 117,628 ### 34.1 34.1 ###
2008-Apr-17 Thu 4.4 4.4 ### 4.2 680,982 ### 8.6 8.6 ###
2008-Apr-16 Wed 4.21 4.29 ### 4.27 479,378 ### ### ### ###
2008-Apr-15 Tue 4.22 4.29 ### 4.2 ### ### ###
2008-Apr-14 Mon ### ### ### 4.25 31.2 31.2 ###
2008-Apr-11 Fri ### 4.41 ### ### ### ### 0.0
2008-Apr-10 Thu 4.42 4.42 ### 4.4 40.3 40.3 0.3
2008-Apr-09 Wed 4.57 4.57 4.45 4.47 661,041 ### 23.0 23.0 ###
2008-Apr-08 Tue 4.54 4.56 4.45 4.5 ### ### ###
2008-Apr-07 Mon 4.5 4.57 4.47 4.53 344,652 1,557,827 ### ### ###
2008-Apr-04 Fri 4.5 4.52 4.44 4.5 608,325 ### 61.1 61.1 ###
2008-Apr-03 Thu 4.53 4.56 4.43 4.48 394,573 ### 25.8 25.8 ###
2008-Apr-02 Wed 4.59 4.59 ### 4.5 878,056 ### 28.3 28.3 ###
2008-Apr-01 Tue ### ### 4.57 ### 409,388 935,451 76.3 76.3 0.0
2008-Mar-31 Mon 4.59 4.7 4.53 4.59 722,275 ### 68.5 68.5 0.3
2008-Mar-28 Fri ### 4.7 4.56 ### ### ### 0.0
2008-Mar-27 Thu 4.58 4.78 4.53 4.74 83.9 83.9 0.3
2008-Mar-26 Wed 4.56 ### 4.56 ### ### ### 0.0
2008-Mar-25 Tue ### 4.79 4.54 ### 600,850 ### 66.8 66.8 0.0
2008-Mar-20 Thu 4.51 ### 4.45 4.52 2,207,478 ### ### ### 0.3
2008-Mar-19 Wed 4.48 ### 4.46 4.57 416,121 927,949 ### ### ###
2008-Mar-18 Tue 4.43 4.55 4.43 4.44 72.7 72.7 0.3
2008-Mar-17 Mon 4.42 4.54 ### 4.54 ### ### 0.3
2008-Mar-14 Fri 4.57 ### ### 4.45 678,485 0 15.6 15.6 0.3
2008-Mar-13 Thu ### ### 4.47 4.52 627,770 ### ### ### 0.3
2008-Mar-12 Wed 4.83 4.83 ### 4.72 25.2 25.2 0.3
2008-Mar-11 Tue 4.73 4.8 4.73 4.79 296,274 1,411,745 ### ### 0.3
2008-Mar-10 Mon 4.76 4.79 ### 4.7 756,080 ### ### ### 0.3
2008-Mar-07 Fri 4.87 4.89 4.78 4.8 35.9 35.9 0.3
2008-Mar-06 Thu 4.75 ### 4.71 ### ### ### 0.0
2008-Mar-05 Wed ### 4.79 ### 4.79 ### ### 0.3
2008-Mar-04 Tue 4.85 4.87 4.58 4.7 24.9 24.9 0.3
2008-Mar-03 Mon ### ### 4.77 4.82 360,758 ### ### ### 0.3
2008-Feb-29 Fri 4.8 ### 4.8 ### 441,523 1,059,655 ### ### 0.0
2008-Feb-28 Thu 4.86 ### 4.8 4.88 315,945 ### ### ### 0.3
2008-Feb-27 Wed ### ### 4.82 4.85 297,570 717,143 ### ### ###
2008-Feb-26 Tue 4.83 ### 4.8 4.88 ### ### 0.3
2008-Feb-25 Mon 4.88 4.88 4.74 4.8 25.7 25.7 0.3
2008-Feb-22 Fri ### ### 4.8 4.82 ### ### 0.3
2008-Feb-21 Thu ### ### ### ### 243,472 0 ### ### 0.0
2008-Feb-20 Wed ### ### 4.89 5 ### ### 0.4
2008-Feb-19 Tue ### ### 4.87 ### ### ### 0.0
2008-Feb-18 Mon 4.88 ### 4.76 4.8 29.3 29.3 0.3
2008-Feb-15 Fri ### ### ### ### 508,540 0 ### ### 0.0
2008-Feb-14 Thu 5.25 5.25 ### ### 687,177 ### ### ### 0.0
2008-Feb-13 Wed ### 5.23 ### ### 81.0 81.0 0.0
2008-Feb-12 Tue 5.25 5.25 ### ### 27.4 27.4 0.0
2008-Feb-11 Mon ### 5.24 ### ### 344,144 901,657 85.0 85.0 0.0
2008-Feb-08 Fri ### ### ### ### 81.2 81.2 0.0
2008-Feb-07 Thu ### ### 4.85 ### 468,448 1,135,986 83.6 83.6 0.0
2008-Feb-06 Wed ### ### ### ### 346,086 0 38.3 38.3 0.0
2008-Feb-05 Tue 5.26 5.26 ### ### ### ### 0.0
2008-Feb-04 Mon 5.29 5.55 ### ### 756,226 2,098,527 18.7 18.7 0.0
2008-Feb-01 Fri ### ### ### 5.28 2,530,188 0 ### ### 0.4
2008-Jan-31 Thu ### ### 4.8 ### 741,643 1,779,943 82.3 82.3 0.0
2008-Jan-30 Wed ### ### ### ### 362,787 0 ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 261,353 0 77.0 77.0 0.0
2008-Jan-25 Fri ### 5.2 ### ### 62.3 62.3 0.0
2008-Jan-24 Thu 5.22 5.22 ### ### 691,824 ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue ### ### 4.85 4.88 65.3 65.3 0.3
2008-Jan-21 Mon ### ### ### ### 575,257 0 49.1 49.1 0.0
2008-Jan-18 Fri ### ### 4.76 ### 1,157,355 ### ### ### 0.0
2008-Jan-17 Thu 5.27 5.27 ### ### ### ### 0.0
2008-Jan-16 Wed ### 5.2 ### ### 696,544 ### 45.5 45.5 0.0
2008-Jan-15 Tue ### ### ### 5.25 ### ### 0.4
2008-Jan-14 Mon ### 5.53 ### 5.5 ### ### 0.4
2008-Jan-11 Fri ### 5.43 ### ### 505,275 1,371,821 ### ### 0.0
2008-Jan-10 Thu 5.46 5.46 5.26 5.27 807,653 4,329,020 ### ### ###
2008-Jan-09 Wed ### 5.44 5.24 ### 41.9 41.9 0.0
2008-Jan-08 Tue ### 5.53 ### 5.47 88.8 88.8 ###
2008-Jan-07 Mon ### 5.46 ### ### 77.8 77.8 0.0
2008-Jan-04 Fri ### ### ### ### 5.3 5.3 0.0
2008-Jan-03 Thu 5.54 5.85 5.4 5.7 543,941 ### 86.4 86.4 0.4
2008-Jan-02 Wed ### 5.57 ### 5.57 ### ### 0.4
2007-Dec-31 Mon 5.46 5.48 5.27 5.27 162,882 ### 5.9 5.9 ###
2007-Dec-28 Fri 5.45 5.49 ### ### ### ### 0.0
2007-Dec-27 Thu 5.58 ### ### 5.46 ### ### ###
2007-Dec-24 Mon ### ### ### ### 777,584 0 92.5 92.5 0.0
2007-Dec-21 Fri ### 5.55 ### 5.48 92.8 92.8 ###
2007-Dec-20 Thu ### 5.28 ### ### 28.5 28.5 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 496,870 0 ### ### 0.0
2007-Dec-14 Fri ### ### ### ### 721,474 0 35.2 35.2 0.0
2007-Dec-13 Thu 5.22 5.22 ### ### 529,989 1,383,271 33.2 33.2 0.0
2007-Dec-12 Wed 5.24 5.24 ### ### 17.6 17.6 0.0
2007-Dec-11 Tue ### 5.29 ### 5.25 2,305,147 ### 82.7 82.7 0.4
2007-Dec-10 Mon 5.2 5.24 ### ### ### ### 0.0
2007-Dec-07 Fri ### 5.29 ### 5.24 816,277 2,159,052 ### ### 0.4
2007-Dec-06 Thu 5.27 5.29 ### 5.26 ### ### 0.4
2007-Dec-05 Wed ### 5.27 ### 5.22 76.4 76.4 0.4
2007-Dec-04 Tue ### 5.29 ### 5.29 ### ### 0.4
2007-Dec-03 Mon ### ### 5 ### 72.8 72.8 0.0
2007-Nov-30 Fri 5 ### ### 5 60.5 60.5 0.4
2007-Nov-29 Thu 5 ### ### ### 2,457,241 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 71.9 71.9 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 389,551 0 ### ### 0.0
2007-Nov-22 Thu ### 5.24 ### ### 86.8 86.8 0.0
2007-Nov-21 Wed ### 5.2 ### 5.2 83.0 83.0 ###
2007-Nov-20 Tue ### ### ### ### 908,928 0 ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Nov-16 Fri ### 5.2 ### ### 579,281 ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### ### ### 0.0
2007-Nov-14 Wed ### ### ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### 5 ### ### 0.4
2007-Nov-12 Mon 5 ### ### 5 ### ### 0.4
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 30.9 30.9 0.0
2007-Nov-07 Wed 5.25 5.25 ### 5.2 27.2 27.2 ###
2007-Nov-06 Tue 5.27 5.28 5.21 5.25 611,483 3,207,228 30.0 30.0 0.4
2007-Nov-05 Mon 5.25 5.25 5.2 5.21 835,257 ### 49.2 49.2 0.4
2007-Nov-02 Fri 5.26 5.29 5.22 5.26 649,376 3,412,470 61.3 61.3 0.4
2007-Nov-01 Thu ### 5.41 5.29 ### 26.0 26.0 0.0
2007-Oct-31 Wed ### 5.4 5.27 ### 29.2 29.2 0.0
2007-Oct-30 Tue ### 5.41 ### 5.4 474,949 ### ### ### 0.4
2007-Oct-29 Mon ### ### ### 5.29 33.1 33.1 0.4
2007-Oct-26 Fri ### ### 5.21 5.28 549,727 ### ### ### 0.4
2007-Oct-25 Thu 5.24 5.28 ### 5.27 931,259 2,458,523 73.9 73.9 ###
2007-Oct-24 Wed 5.23 ### 5.22 5.27 ### ### ###
2007-Oct-23 Tue ### ### 5.24 5.28 353,754 ### 26.4 26.4 0.4
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri ### 5.4 ### ### 68.5 68.5 0.0
2007-Oct-18 Thu 5.49 5.49 ### ### 15.6 15.6 0.0
2007-Oct-17 Wed ### 5.42 ### 5.42 78.3 78.3 0.4
2007-Oct-16 Tue 5.45 5.45 ### ### ### ### 0.0
2007-Oct-15 Mon ### 5.44 ### 5.44 ### ### 0.4
2007-Oct-12 Fri 5.28 ### 5.28 ### 357,842 ### 74.2 74.2 0.0
2007-Oct-11 Thu ### ### 5.27 5.28 ### ### 0.4
2007-Oct-10 Wed ### ### 5.26 ### 1,771,581 4,659,258 30.2 30.2 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### 5.44 5.29 5.29 814,386 4,369,180 29.1 29.1 0.4
2007-Oct-05 Fri 5.26 ### 5.23 ### 623,273 1,629,858 76.7 76.7 0.0
2007-Oct-04 Thu 5.25 5.28 5.22 5.26 73.4 73.4 0.4
2007-Oct-03 Wed 5.25 5.27 5.22 5.24 1,521,923 7,982,486 39.0 39.0 0.4
2007-Oct-02 Tue 5.24 5.25 ### 5.22 2,309,072 ### 39.0 39.0 0.4
2007-Oct-01 Mon 5.21 5.25 ### 5.22 1,836,181 4,819,975 70.1 70.1 0.4
2007-Sep-28 Fri 5.24 5.29 5.22 5.22 517,570 ### 28.3 28.3 0.4
2007-Sep-27 Thu ### ### 5.26 ### 29.6 29.6 0.0
2007-Sep-26 Wed 5.25 ### 5.24 ### ### ### 0.0
2007-Sep-25 Tue 5.22 5.26 ### 5.25 ### ### 0.4
2007-Sep-24 Mon 5.2 5.27 5.2 5.23 570,753 ### ### ### ###
2007-Sep-21 Fri 5.28 5.28 ### 5.2 17.7 17.7 ###
2007-Sep-20 Thu ### ### 5.2 ### 1,805,989 4,695,571 ### ### 0.0
2007-Sep-19 Wed 5.2 5.24 ### 5.24 636,478 1,667,572 ### ### 0.4
2007-Sep-18 Tue ### 5.22 ### ### 1,207,748 3,152,222 ### ### 0.0
2007-Sep-17 Mon 5.23 5.29 ### 5.2 ### ### ###
2007-Sep-14 Fri ### ### ### ### 1,278,442 0 86.2 86.2 0.0
2007-Sep-13 Thu 5.23 5.27 ### ### 809,085 ### ### ### 0.0
2007-Sep-12 Wed ### 5.41 5.26 5.26 735,873 3,925,882 ### ### 0.4
2007-Sep-11 Tue 5.22 ### 5.2 ### ### ### 0.0
2007-Sep-10 Mon ### ### ### 5.28 ### ### 0.4
2007-Sep-07 Fri 5.2 5.4 5.2 ### 204,645 ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 1,031,772 0 14.2 14.2 0.0
2007-Sep-05 Wed 5.48 5.5 ### 5.4 968,420 2,663,155 ### ### 0.4
2007-Sep-04 Tue 5.47 5.56 5.42 5.42 495,123 2,718,225 28.4 28.4 0.4
2007-Sep-03 Mon 5.59 5.59 5.44 5.5 ### ### 0.4
2007-Aug-31 Fri 5.4 ### 5.4 5.5 1,312,042 ### 71.1 71.1 0.4
2007-Aug-30 Thu ### 5.5 ### 5.41 497,886 1,369,186 ### ### ###
2007-Aug-29 Wed 5.47 5.5 ### ### ### ### 0.0
2007-Aug-28 Tue 5.52 5.52 5.44 5.47 28.5 28.5 ###
2007-Aug-27 Mon 5.45 ### ### 5.54 814,023 0 ### ### 0.4
2007-Aug-24 Fri 5.4 5.46 ### ### 581,948 ### ### ### 0.0
2007-Aug-23 Thu ### 5.49 5.26 5.4 ### ### 0.4
2007-Aug-22 Wed ### ### 5.22 5.25 ### ### 0.4
2007-Aug-21 Tue 5.49 5.49 ### 5.45 30.7 30.7 ###
2007-Aug-20 Mon 5.26 5.49 5.23 5.49 559,884 3,000,978 ### ### 0.4
2007-Aug-17 Fri 5.45 5.45 ### 5.26 892,975 2,433,356 19.8 19.8 0.4
2007-Aug-16 Thu ### ### ### ### 1,514,584 0 ### ### 0.0
2007-Aug-15 Wed 5.55 ### ### 5.45 1,033,541 0 57.3 57.3 ###
2007-Aug-14 Tue 5.55 ### 5.51 5.55 77.9 77.9 ###
2007-Aug-13 Mon 5.55 ### 5.54 ### ### ### 0.0
2007-Aug-10 Fri ### 5.7 5.51 5.51 26.6 26.6 ###
2007-Aug-09 Thu 5.74 5.74 ### 5.73 1,168,086 ### ### ### ###
2007-Aug-08 Wed 5.71 5.77 ### 5.75 ### ### ###
2007-Aug-07 Tue 5.72 5.85 ### 5.85 ### ### 0.4
2007-Aug-06 Mon ### 5.73 5.58 ### 332,321 1,879,275 83.4 83.4 0.0
2007-Aug-03 Fri 5.78 5.78 5.55 5.73 34.8 34.8 ###
2007-Aug-02 Thu 5.71 5.76 ### 5.75 81.8 81.8 ###
2007-Aug-01 Wed ### 5.75 ### ### 510,585 ### 66.4 66.4 0.0
2007-Jul-31 Tue 5.79 5.79 ### 5.74 27.2 27.2 0.4
2007-Jul-30 Mon 5.78 5.84 5.59 5.76 29.0 29.0 ###
2007-Jul-27 Fri ### 5.88 ### 5.78 ### ### 0.4
2007-Jul-26 Thu 5.81 ### 5.77 5.77 41.0 41.0 0.4
2007-Jul-25 Wed 5.83 5.89 5.8 5.81 33.8 33.8 ###
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon ### ### 5.81 ### ### ### 0.0
2007-Jul-20 Fri ### ### 5.84 5.84 504,554 ### 21.4 21.4 0.4
2007-Jul-19 Thu ### ### 5.85 5.89 31.3 31.3 ###
2007-Jul-18 Wed 5.89 ### 5.81 5.89 ### ### ###
2007-Jul-17 Tue 5.77 ### 5.77 ### ### ### 0.0
2007-Jul-16 Mon 5.8 5.85 5.79 5.84 391,721 ### 73.0 73.0 0.4
2007-Jul-13 Fri 5.81 5.82 5.75 5.75 ### ### ###
2007-Jul-12 Thu 5.77 5.81 5.72 5.76 ### ### ###
2007-Jul-11 Wed 5.77 5.78 5.71 5.76 247,522 ### 35.8 35.8 ###
2007-Jul-10 Tue 5.73 5.8 5.7 5.77 76.2 76.2 0.4
2007-Jul-09 Mon 5.79 5.8 5.73 5.74 32.8 32.8 0.4
2007-Jul-06 Fri 5.7 5.76 ### 5.76 442,852 ### 76.3 76.3 ###
2007-Jul-05 Thu 5.7 5.76 ### 5.76 760,646 ### 72.4 72.4 ###
2007-Jul-04 Wed 5.75 5.77 ### 5.73 ### ### ###
2007-Jul-03 Tue 5.72 5.84 5.72 5.78 77.9 77.9 0.4
2007-Jul-02 Mon 5.77 5.79 ### 5.71 1,048,458 3,035,285 31.5 31.5 0.4
2007-Jun-29 Fri 5.85 5.87 5.75 5.85 520,975 ### 59.7 59.7 0.4


<< 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 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 2024-06-17 12:31:35 thru 2024-06-17 12:31:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000