Stock Trading: www.OzSuper.com Logo New 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 Sat 24-May-25 08:39:27 AM 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 15...

     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 24th May 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
2004-Oct-21 Thu 4.7 4.7 ### ### 19.9 19.9 0.0
2004-Oct-20 Wed ### 4.7 ### ### ### ### 0.0
2004-Oct-19 Tue ### 4.76 ### 4.75 ### ### ###
2004-Oct-18 Mon ### 4.7 ### ### ### ### 0.0
2004-Oct-15 Fri 4.7 4.7 ### ### 998,722 ### ### ### 0.0
2004-Oct-14 Thu ### 4.7 ### ### 1,387,340 3,260,249 ### ### 0.0
2004-Oct-13 Wed 4.7 4.71 ### ### 505,858 ### 28.6 28.6 0.0
2004-Oct-12 Tue ### ### ### ### 319,656 0 65.1 65.1 0.0
2004-Oct-11 Mon ### 4.7 4.58 ### 321,870 1,493,476 ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 541,125 0 ### ### 0.0
2004-Oct-07 Thu 4.71 4.72 ### ### ### ### 0.0
2004-Oct-06 Wed ### 4.74 ### 4.72 1,162,243 ### 80.9 80.9 0.3
2004-Oct-05 Tue 4.52 ### 4.52 ### 386,644 ### ### ### 0.0
2004-Oct-04 Mon 4.53 4.56 4.51 4.52 549,542 2,492,172 28.2 28.2 0.3
2004-Oct-01 Fri 4.52 4.55 4.49 4.53 71.6 71.6 ###
2004-Sep-30 Thu 4.53 4.58 4.52 4.54 478,685 ### ### ### 0.3
2004-Sep-29 Wed 4.56 4.57 4.51 4.54 26.3 26.3 0.3
2004-Sep-28 Tue 4.5 4.55 4.5 4.54 1,302,825 5,895,283 77.1 77.1 0.3
2004-Sep-27 Mon 4.43 4.54 4.42 4.5 311,383 ### ### ### ###
2004-Sep-24 Fri 4.43 4.5 4.42 4.46 ### ### 0.3
2004-Sep-23 Thu 4.45 4.47 4.43 4.44 176,341 ### ### ### 0.3
2004-Sep-22 Wed 4.56 4.56 4.44 4.45 10.6 10.6 0.3
2004-Sep-21 Tue 4.5 4.57 4.45 4.52 70.5 70.5 0.3
2004-Sep-20 Mon 4.53 4.59 4.52 4.56 168,651 ### 77.1 77.1 0.3
2004-Sep-17 Fri 4.5 4.54 4.5 4.53 279,548 1,263,556 70.8 70.8 ###
2004-Sep-16 Thu 4.55 ### 4.52 4.52 1,629,721 ### 20.0 20.0 0.3
2004-Sep-15 Wed 4.49 4.59 4.49 4.51 2,934,348 ### ### ### 0.3
2004-Sep-14 Tue 4.46 4.49 4.44 4.48 259,781 1,159,922 ### ### ###
2004-Sep-13 Mon 4.42 4.47 4.41 4.43 ### ### ###
2004-Sep-10 Fri 4.46 4.48 4.4 4.42 ### ### 0.3
2004-Sep-09 Thu 4.47 4.48 ### 4.46 ### ### 0.3
2004-Sep-08 Wed 4.47 4.48 4.43 4.48 1,212,072 5,399,780 75.7 75.7 ###
2004-Sep-07 Tue 4.57 4.57 4.5 4.52 ### ### 0.3
2004-Sep-06 Mon 4.55 ### 4.55 4.57 266,785 ### ### ### ###
2004-Sep-03 Fri 4.51 ### 4.49 ### 85.3 85.3 0.0
2004-Sep-02 Thu 4.5 4.5 4.48 4.5 1,251,674 ### 70.8 70.8 ###
2004-Sep-01 Wed 4.49 4.52 4.48 4.5 1,623,059 ### ### ### ###
2004-Aug-31 Tue 4.49 4.5 4.45 4.5 71.7 71.7 ###
2004-Aug-30 Mon 4.5 4.5 4.46 4.49 34.4 34.4 ###
2004-Aug-27 Fri 4.5 4.54 4.46 4.49 308,924 1,390,158 ### ### ###
2004-Aug-26 Thu 4.49 4.5 4.42 4.47 328,584 1,465,484 29.3 29.3 ###
2004-Aug-25 Wed 4.46 4.5 4.4 4.49 712,277 ### 74.3 74.3 ###
2004-Aug-24 Tue 4.45 4.5 4.44 4.45 823,859 3,682,649 ### ### 0.3
2004-Aug-23 Mon 4.4 4.44 4.4 4.44 764,858 3,380,672 ### ### 0.3
2004-Aug-20 Fri 4.42 4.42 ### 4.4 ### ### 0.3
2004-Aug-19 Thu 4.4 4.44 ### 4.42 71.8 71.8 0.3
2004-Aug-18 Wed 4.42 4.42 ### ### 958,355 ### 28.4 28.4 0.0
2004-Aug-17 Tue 4.4 4.44 ### 4.42 1,577,978 ### ### ### 0.3
2004-Aug-16 Mon 4.2 4.27 ### 4.27 88.6 88.6 ###
2004-Aug-13 Fri 4.2 4.24 ### 4.2 73.2 73.2 ###
2004-Aug-12 Thu 4.2 4.23 ### 4.2 1,215,954 2,571,742 73.8 73.8 ###
2004-Aug-11 Wed 4.2 4.29 4.2 4.21 397,588 ### ### ### ###
2004-Aug-10 Tue 4.22 4.22 ### 4.21 ### ### ###
2004-Aug-09 Mon 4.29 4.29 ### 4.23 21.8 21.8 0.3
2004-Aug-06 Fri 4.28 ### 4.27 4.29 74.6 74.6 ###
2004-Aug-05 Thu 4.23 ### 4.23 ### 151,622 320,680 84.4 84.4 0.0
2004-Aug-04 Wed 4.26 4.28 4.2 4.23 154,187 653,752 27.4 27.4 0.3
2004-Aug-03 Tue ### ### 4.25 4.25 24.8 24.8 ###
2004-Aug-02 Mon 4.24 4.29 4.24 4.26 313,625 ### 72.2 72.2 0.3
2004-Jul-30 Fri 4.24 4.25 4.22 4.24 292,329 ### 63.0 63.0 0.3
2004-Jul-29 Thu 4.21 4.26 4.21 4.22 432,682 ### ### ### ###
2004-Jul-28 Wed 4.22 4.24 ### 4.21 372,176 ### 29.6 29.6 ###
2004-Jul-27 Tue 4.2 4.22 ### 4.21 485,951 1,025,356 69.6 69.6 ###
2004-Jul-26 Mon ### 4.2 ### 4.2 384,641 807,746 89.8 89.8 ###
2004-Jul-23 Fri ### ### ### ### 80.8 80.8 0.0
2004-Jul-22 Thu ### ### ### ### 873,151 0 ### ### 0.0
2004-Jul-21 Wed 4.21 4.21 ### ### 15.6 15.6 0.0
2004-Jul-20 Tue 4.21 4.25 ### ### ### ### 0.0
2004-Jul-19 Mon 4.23 4.26 4.23 4.24 93,149 ### ### ### 0.3
2004-Jul-16 Fri 4.24 4.25 4.23 4.24 ### ### 0.3
2004-Jul-15 Thu 4.21 4.26 4.21 4.24 79.4 79.4 0.3
2004-Jul-14 Wed ### 4.24 ### 4.21 ### ### ###
2004-Jul-13 Tue 4.21 4.21 ### ### 25.9 25.9 0.0
2004-Jul-12 Mon 4.27 4.29 4.21 4.21 20.7 20.7 ###
2004-Jul-09 Fri ### ### 4.26 4.29 142,525 303,578 ### ### ###
2004-Jul-08 Thu ### 4.4 ### ### ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 255,488 0 ### ### 0.0
2004-Jul-06 Tue ### ### 4.29 ### 161,127 ### 77.0 77.0 0.0
2004-Jul-05 Mon 4.29 ### 4.29 ### 71.9 71.9 0.0
2004-Jul-02 Fri 4.23 4.29 4.21 4.27 1,062,442 4,515,378 ### ### ###
2004-Jul-01 Thu 4.24 4.27 4.2 4.26 293,122 1,241,371 ### ### 0.3
2004-Jun-30 Wed 4.23 4.28 4.22 4.22 328,875 ### 28.2 28.2 ###
2004-Jun-29 Tue 4.2 4.22 ### 4.22 ### ### ###
2004-Jun-28 Mon ### ### ### ### 79.3 79.3 0.0
2004-Jun-25 Fri ### ### ### ### 4,140,480 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 445,483 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 18.8 18.8 0.0
2004-Jun-22 Tue 4.2 4.23 ### ### ### ### 0.0
2004-Jun-21 Mon 4.25 4.25 ### 4.2 19.6 19.6 ###
2004-Jun-18 Fri ### ### 4.24 4.28 1,423,440 ### 29.1 29.1 0.3
2004-Jun-17 Thu 4.25 4.27 4.2 4.26 68.7 68.7 0.3
2004-Jun-16 Wed ### 4.22 ### ### 79.3 79.3 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 32.7 32.7 0.0
2004-Jun-08 Tue ### ### ### ### 256,283 0 75.6 75.6 0.0
2004-Jun-07 Mon ### ### ### ### 297,123 0 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 711,159 0 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 26.6 26.6 0.0
2004-Jun-02 Wed ### ### ### ### 79.2 79.2 0.0
2004-Jun-01 Tue ### ### ### ### 843,773 0 75.0 75.0 0.0
2004-May-31 Mon ### ### ### ### 33.4 33.4 0.0
2004-May-28 Fri ### ### ### ### 438,186 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 80.1 80.1 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 93.0 93.0 0.0
2004-May-24 Mon ### ### ### ### 82.4 82.4 0.0
2004-May-21 Fri ### ### ### ### 286,052 0 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### ### 81.4 81.4 0.0
2004-May-17 Mon ### ### ### ### 268,328 0 ### ### 0.0
2004-May-14 Fri ### ### 3.89 ### 499,188 970,920 ### ### 0.0
2004-May-13 Thu ### ### ### ### 979,580 0 78.0 78.0 0.0
2004-May-12 Wed 3.85 ### 3.85 ### 210,028 ### 83.9 83.9 0.0
2004-May-11 Tue ### ### 3.86 ### 1,268,050 ### ### ### 0.0
2004-May-10 Mon 3.85 ### 3.85 ### 751,949 ### 90.3 90.3 0.0
2004-May-07 Fri ### ### 3.88 ### 74.4 74.4 0.0
2004-May-06 Thu ### ### 3.88 ### ### ### 0.0
2004-May-05 Wed 3.85 ### 3.85 ### 1,226,481 2,360,975 ### ### 0.0
2004-May-04 Tue 3.85 ### 3.82 3.87 1,022,540 1,953,051 78.4 78.4 ###
2004-May-03 Mon ### ### 3.83 3.83 692,428 ### 22.8 22.8 ###
2004-Apr-30 Fri 3.85 ### 3.85 ### 874,225 1,682,883 82.5 82.5 0.0
2004-Apr-29 Thu 3.85 3.88 3.84 3.88 7,561,776 29,188,455 84.2 84.2 0.3
2004-Apr-28 Wed 3.85 3.88 3.84 3.86 ### ### 0.3
2004-Apr-27 Tue 3.85 3.87 3.83 3.85 74.4 74.4 0.3
2004-Apr-26 Mon 3.88 3.88 3.83 3.83 32,324 ### ### ### ###
2004-Apr-23 Fri 3.84 3.87 3.83 3.85 1,489,440 5,734,344 68.5 68.5 0.3
2004-Apr-22 Thu 3.84 3.85 3.82 3.84 831,657 ### 77.5 77.5 0.3
2004-Apr-21 Wed 3.86 3.89 3.81 3.86 ### ### 0.3
2004-Apr-20 Tue 3.85 ### 3.82 3.89 ### ### 0.3
2004-Apr-19 Mon 3.86 3.86 3.84 3.84 197,988 762,253 32.6 32.6 0.3
2004-Apr-16 Fri 3.85 3.85 3.84 3.85 ### ### 0.3
2004-Apr-15 Thu 3.83 3.86 3.82 3.85 ### ### 0.3
2004-Apr-14 Wed 3.86 3.86 3.83 3.83 29.2 29.2 ###
2004-Apr-13 Tue 3.83 3.87 3.83 3.87 ### ### ###
2004-Apr-08 Thu 3.81 3.85 3.81 3.84 ### ### 0.3
2004-Apr-07 Wed 3.8 3.83 3.8 3.8 77.0 77.0 ###
2004-Apr-06 Tue 3.77 3.8 3.77 3.8 541,324 ### ### ### ###
2004-Apr-05 Mon 3.78 3.78 3.75 3.75 ### ### 0.3
2004-Apr-02 Fri 3.87 3.88 3.84 3.88 572,342 2,209,240 ### ### 0.3
2004-Apr-01 Thu 3.85 3.87 3.84 3.86 1,397,748 ### ### ### 0.3
2004-Mar-31 Wed 3.82 3.85 3.8 3.82 68.6 68.6 0.3
2004-Mar-30 Tue 3.77 3.81 3.77 3.79 74.1 74.1 ###
2004-Mar-29 Mon 3.73 3.75 3.73 3.74 636,575 ### 75.6 75.6 0.3
2004-Mar-26 Fri 3.72 3.78 3.72 3.73 ### ### ###
2004-Mar-25 Thu 3.72 3.75 3.71 3.72 ### ### 0.3
2004-Mar-24 Wed 3.75 3.75 3.72 3.73 1,638,028 ### ### ### ###
2004-Mar-23 Tue 3.79 3.79 3.76 3.76 ### ### 0.3
2004-Mar-22 Mon 3.75 3.81 3.75 3.78 80.7 80.7 0.3
2004-Mar-19 Fri 3.81 3.83 3.75 3.75 18.1 18.1 0.3
2004-Mar-18 Thu 3.75 3.81 3.74 3.78 79.2 79.2 0.3
2004-Mar-17 Wed 3.75 3.75 3.71 3.73 1,410,247 5,260,221 ### ### ###
2004-Mar-16 Tue 3.73 3.73 ### 3.72 916,728 ### 39.0 39.0 0.3
2004-Mar-15 Mon 3.75 3.77 3.73 3.73 ### ### ###
2004-Mar-12 Fri 3.75 3.77 3.73 3.74 516,853 ### 33.7 33.7 0.3
2004-Mar-11 Thu 3.75 3.76 3.73 3.75 72.2 72.2 0.3
2004-Mar-10 Wed 3.81 3.81 3.74 3.75 22.2 22.2 0.3
2004-Mar-09 Tue 3.79 3.82 3.78 3.82 ### ### 0.3
2004-Mar-08 Mon 3.82 3.82 3.77 3.79 682,679 ### ### ### ###
2004-Mar-05 Fri 5 ### 5 5 69.1 69.1 0.4
2004-Mar-04 Thu 3.83 3.86 3.8 3.8 ### ### ###
2004-Mar-03 Wed 3.87 ### 3.81 3.83 ### ### ###
2004-Mar-02 Tue ### ### 3.83 3.86 31.7 31.7 0.3
2004-Mar-01 Mon ### ### 3.83 3.86 ### ### 0.3
2004-Feb-27 Fri 3.85 3.89 3.85 3.85 ### ### 0.3
2004-Feb-26 Thu 3.85 3.87 3.84 3.85 1,130,456 ### 73.5 73.5 0.3
2004-Feb-25 Wed 3.8 3.87 3.79 3.83 77.0 77.0 ###
2004-Feb-24 Tue 3.85 3.87 3.78 3.82 32.0 32.0 0.3
2004-Feb-23 Mon 3.86 3.87 3.85 3.87 588,585 ### 73.5 73.5 ###
2004-Feb-20 Fri 3.88 ### 3.86 3.86 103,953 200,629 32.6 32.6 0.3
2004-Feb-19 Thu 3.86 ### 3.86 3.89 75.0 75.0 0.3
2004-Feb-18 Wed ### ### 3.84 3.85 ### ### 0.3
2004-Feb-17 Tue 3.87 ### 3.87 3.89 70.1 70.1 0.3
2004-Feb-16 Mon ### ### 3.85 3.89 242,227 466,286 31.5 31.5 0.3
2004-Feb-13 Fri 3.85 ### 3.85 ### 290,746 559,686 80.1 80.1 0.0
2004-Feb-12 Thu 3.87 ### 3.85 3.86 26.4 26.4 0.3
2004-Feb-11 Wed ### ### 3.88 3.88 ### ### 0.3
2004-Feb-10 Tue ### ### 3.89 ### 534,177 1,038,974 72.1 72.1 0.0
2004-Feb-09 Mon ### ### ### ### ### ### 0.0
2004-Feb-06 Fri ### ### 3.88 ### 417,453 809,858 67.5 67.5 0.0
2004-Feb-05 Thu 3.89 ### 3.87 ### 75.0 75.0 0.0
2004-Feb-04 Wed ### ### 3.89 3.89 248,185 ### ### ### 0.3
2004-Feb-03 Tue 3.89 ### 3.89 3.89 75.7 75.7 0.3
2004-Feb-02 Mon ### ### ### ### 33.1 33.1 0.0
2004-Jan-30 Fri 3.89 ### 3.89 ### 432,673 841,548 ### ### 0.0
2004-Jan-29 Thu ### ### 3.87 ### 402,949 ### 82.2 82.2 0.0
2004-Jan-28 Wed 3.88 ### 3.86 ### 816,985 1,576,781 78.9 78.9 0.0
2004-Jan-27 Tue ### ### ### ### 706,246 0 12.4 12.4 0.0
2004-Jan-23 Fri ### ### ### ### 187,342 0 ### ### 0.0
2004-Jan-22 Thu ### ### ### ### 225,777 0 ### ### 0.0
2004-Jan-21 Wed ### ### 4 ### 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### 24.5 24.5 0.0
2004-Jan-19 Mon ### ### 4 ### ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 2,206,575 0 73.0 73.0 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### 4 ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 23.8 23.8 0.0
2004-Jan-12 Mon 4 ### ### 4 340,372 0 69.5 69.5 0.3
2004-Jan-09 Fri 4 4 ### ### 32.7 32.7 0.0
2004-Jan-08 Thu 4 ### ### ### 154,421 0 32.3 32.3 0.0
2004-Jan-07 Wed ### ### ### 4 32.4 32.4 0.3
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon 4 4 ### ### 169,955 ### 34.1 34.1 0.0
2004-Jan-02 Fri ### ### 4 ### 59,671 119,342 75.7 75.7 0.0
2003-Dec-31 Wed ### 4 ### 4 ### ### 0.3
2003-Dec-30 Tue ### ### ### ### 83.6 83.6 0.0
2003-Dec-29 Mon ### ### 3.88 ### 71,551 ### ### ### 0.0
2003-Dec-24 Wed ### ### 3.86 3.86 824,775 ### ### ### 0.3
2003-Dec-23 Tue ### ### 3.85 ### 1,917,550 3,691,283 ### ### 0.0
2003-Dec-22 Mon 3.87 ### 3.87 3.89 432,573 837,028 71.3 71.3 0.3
2003-Dec-19 Fri ### ### 3.86 3.87 200,774 ### ### ### ###
2003-Dec-18 Thu 3.89 ### 3.86 ### 79.4 79.4 0.0
2003-Dec-17 Wed 3.89 ### 3.85 3.89 608,445 1,171,256 72.7 72.7 0.3
2003-Dec-16 Tue 3.86 3.87 3.82 3.86 652,421 2,508,558 72.7 72.7 0.3
2003-Dec-15 Mon 3.79 ### 3.79 ### 934,480 ### ### ### 0.0
2003-Dec-12 Fri 3.83 3.83 3.79 3.8 ### ### ###
2003-Dec-11 Thu 3.78 3.83 3.75 3.79 309,551 ### 76.9 76.9 ###
2003-Dec-10 Wed 3.8 3.83 3.77 3.78 ### ### 0.3
2003-Dec-09 Tue 3.85 3.87 3.78 3.8 173,177 ### 24.9 24.9 ###
2003-Dec-08 Mon ### ### 3.85 3.85 867,554 1,670,041 ### ### 0.3
2003-Dec-05 Fri ### ### 3.86 3.86 293,848 567,126 17.7 17.7 0.3
2003-Dec-04 Thu ### ### ### ### 313,279 0 ### ### 0.0


<< 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 2024-05-25 08:39:27 thru 2024-05-25 08:39:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000