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 10:28:35 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 22...

     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
1998-Aug-19 Wed ### 2.24 ### 2.24 85.6 85.6 ###
1998-Aug-18 Tue ### ### ### ### 43,672 0 90.8 90.8 0.0
1998-Aug-17 Mon ### ### ### ### 67,750 0 ### ### 0.0
1998-Aug-14 Fri ### ### ### ### ### ### 0.0
1998-Aug-13 Thu ### ### ### ### 28.9 28.9 0.0
1998-Aug-12 Wed ### ### ### ### 36,621 0 ### ### 0.0
1998-Aug-11 Tue ### ### ### ### ### ### 0.0
1998-Aug-10 Mon ### ### ### ### 30.2 30.2 0.0
1998-Aug-07 Fri ### ### ### ### ### ### 0.0
1998-Aug-06 Thu ### ### ### ### 143,585 0 19.3 19.3 0.0
1998-Aug-05 Wed ### ### ### ### 111,422 0 21.9 21.9 0.0
1998-Aug-04 Tue 2.21 2.21 2.2 2.21 ### ### 0.2
1998-Aug-03 Mon 2.2 2.24 2.2 2.21 25,642 56,925 84.6 84.6 0.2
1998-Jul-31 Fri 2.21 2.24 2.2 2.24 66,686 148,042 ### ### ###
1998-Jul-30 Thu 2.2 2.22 2.2 2.21 ### ### 0.2
1998-Jul-29 Wed ### ### ### ### 82.3 82.3 0.0
1998-Jul-28 Tue ### ### ### ### ### ### 0.0
1998-Jul-27 Mon ### ### ### ### 21,627 0 ### ### 0.0
1998-Jul-24 Fri ### ### ### ### 64.9 64.9 0.0
1998-Jul-23 Thu ### ### ### ### 3,123 0 ### ### 0.0
1998-Jul-22 Wed ### ### ### ### 9.2 9.2 0.0
1998-Jul-21 Tue ### ### ### ### 3,644 0 71.0 71.0 0.0
1998-Jul-20 Mon ### ### ### ### 79.7 79.7 0.0
1998-Jul-17 Fri 2.2 2.2 ### ### 179,185 ### ### ### 0.0
1998-Jul-16 Thu 2.2 2.22 2.2 2.2 165,020 ### ### ### 0.2
1998-Jul-15 Wed ### ### ### ### 33,123 0 ### ### 0.0
1998-Jul-14 Tue ### ### ### ### 212,151 0 85.3 85.3 0.0
1998-Jul-13 Mon 2.2 2.2 ### ### 202,529 222,781 ### ### 0.0
1998-Jul-10 Fri 2.22 2.24 2.2 2.22 30,583 ### 83.6 83.6 0.2
1998-Jul-09 Thu 2.241 2.241 2.24 2.24 44,776 100,320 29.4 29.4 ###
1998-Jul-08 Wed 2.24 2.24 2.24 2.24 25,122 56,273 ### ### ###
1998-Jul-07 Tue 2.26 2.26 2.23 2.24 233,142 ### 19.5 19.5 ###
1998-Jul-06 Mon ### ### 2.26 2.26 26,850 30,340 ### ### ###
1998-Jul-03 Fri ### ### ### ### ### ### 0.0
1998-Jul-02 Thu ### ### 2.25 ### 75,954 85,448 65.1 65.1 0.0
1998-Jul-01 Wed ### ### ### ### 196,876 0 95.0 95.0 0.0
1998-Jun-30 Tue ### ### ### ### 65.4 65.4 0.0
1998-Jun-29 Mon ### ### ### ### 151,488 0 75.3 75.3 0.0
1998-Jun-26 Fri ### ### ### 2.055 22.9 22.9 ###
1998-Jun-25 Thu ### ### ### ### 25.7 25.7 0.0
1998-Jun-24 Wed ### ### ### ### 13.6 13.6 0.0
1998-Jun-23 Tue ### ### ### ### ### ### 0.0
1998-Jun-22 Mon ### ### ### ### 9,856 0 ### ### 0.0
1998-Jun-19 Fri 2.23 2.23 ### ### 725,246 808,649 15.0 15.0 0.0
1998-Jun-18 Thu 2.26 2.26 2.22 2.25 105,488 ### 24.9 24.9 ###
1998-Jun-17 Wed 2.2 2.2 ### ### 19.5 19.5 0.0
1998-Jun-16 Tue ### ### ### ### ### ### 0.0
1998-Jun-15 Mon ### ### ### ### 17.6 17.6 0.0
1998-Jun-12 Fri ### ### ### ### 322,371 0 67.8 67.8 0.0
1998-Jun-11 Thu ### ### ### ### 92,844 0 83.3 83.3 0.0
1998-Jun-10 Wed 2.25 2.25 ### ### 62,422 70,224 ### ### 0.0
1998-Jun-09 Tue 2.29 ### 2.25 2.25 115,856 ### 27.7 27.7 ###
1998-Jun-05 Fri 2.22 2.27 2.22 2.27 89.6 89.6 0.2
1998-Jun-04 Thu 2.24 2.24 2.22 2.24 ### ### ###
1998-Jun-03 Wed 2.25 2.25 ### 2.24 34.2 34.2 ###
1998-Jun-02 Tue 2.28 2.28 ### 2.25 28.1 28.1 ###
1998-Jun-01 Mon ### ### 2.27 2.27 31,651 35,923 ### ### 0.2
1998-May-29 Fri ### ### ### ### 27,679 0 69.2 69.2 0.0
1998-May-28 Thu ### ### 2.29 ### 61,389 ### 74.9 74.9 0.0
1998-May-27 Wed ### ### 2.25 ### ### ### 0.0
1998-May-26 Tue ### ### ### ### 373,878 0 ### ### 0.0
1998-May-25 Mon ### ### ### ### 148,923 0 ### ### 0.0
1998-May-22 Fri ### ### ### ### 150,271 0 20.6 20.6 0.0
1998-May-21 Thu 2.45 2.45 2.4 2.4 181,589 440,353 ### ### ###
1998-May-20 Wed 2.349 2.45 2.349 2.45 96.7 96.7 0.2
1998-May-19 Tue 2.45 2.47 ### ### ### ### 0.0
1998-May-18 Mon 2.45 2.45 2.42 2.43 32.6 32.6 ###
1998-May-15 Fri 2.5 2.5 2.4 2.45 ### ### 0.2
1998-May-14 Thu 2.55 2.55 2.5 2.5 28,355 ### ### ### 0.2
1998-May-13 Wed ### ### ### ### 52,522 0 31.8 31.8 0.0
1998-May-12 Tue ### ### ### ### 78.0 78.0 0.0
1998-May-11 Mon 2.5 ### 2.5 ### 96.1 96.1 0.0
1998-May-08 Fri ### 2.48 ### 2.48 ### ### 0.2
1998-May-07 Thu ### ### ### ### 998,556 0 83.6 83.6 0.0
1998-May-06 Wed ### ### ### ### 26.0 26.0 0.0
1998-May-05 Tue 2.44 2.45 2.4 2.4 61,483 ### ### ### ###
1998-May-04 Mon 2.45 2.49 2.45 2.45 33,077 ### 77.4 77.4 0.2
1998-May-01 Fri 2.45 2.45 2.43 2.45 99,325 242,353 ### ### 0.2
1998-Apr-30 Thu 2.46 2.46 2.45 2.45 ### ### 0.2
1998-Apr-29 Wed 2.53 2.53 2.46 2.5 210,756 ### ### ### 0.2
1998-Apr-28 Tue 2.55 2.56 2.55 2.55 63,127 161,289 ### ### 0.2
1998-Apr-27 Mon 2.59 2.59 2.59 2.59 269,289 697,458 75.5 75.5 0.2
1998-Apr-24 Fri 2.55 ### 2.55 ### 19,189 ### ### ### 0.0
1998-Apr-23 Thu 2.52 2.556 2.51 2.556 ### ### 0.2
1998-Apr-22 Wed 2.55 2.55 2.53 2.53 71,523 ### 21.4 21.4 ###
1998-Apr-21 Tue 2.55 2.55 2.52 2.55 76.7 76.7 0.2
1998-Apr-20 Mon 2.58 2.58 2.52 2.52 ### ### ###
1998-Apr-17 Fri ### ### 2.56 2.58 108,676 ### ### ### 0.2
1998-Apr-16 Thu ### ### ### ### 113,524 0 ### ### 0.0
1998-Apr-15 Wed 2.52 2.75 2.5 ### 97.7 97.7 0.0
1998-Apr-14 Tue ### ### 2.54 2.54 19,873 ### ### ### ###
1998-Apr-09 Thu ### ### 2.58 ### 17,840 ### ### ### 0.0
1998-Apr-08 Wed ### 2.72 ### 2.72 33,480 ### 84.4 84.4 0.2
1998-Apr-07 Tue 2.75 2.75 2.71 2.71 ### ### ###
1998-Apr-06 Mon ### 2.7 ### 2.7 ### ### 0.2
1998-Apr-03 Fri 2.75 2.75 2.7 2.7 85,042 ### ### ### 0.2
1998-Apr-02 Thu 2.71 2.75 2.7 2.75 ### ### ###
1998-Apr-01 Wed 2.7 2.7 ### 2.7 ### ### 0.2
1998-Mar-31 Tue 2.76 2.8 2.75 2.76 107,749 ### ### ### 0.2
1998-Mar-30 Mon 2.8 2.8 2.76 2.76 15,552 ### 17.8 17.8 0.2
1998-Mar-27 Fri 2.8 2.84 2.79 2.8 ### ### 0.2
1998-Mar-26 Thu 2.75 2.85 2.75 2.85 ### ### ###
1998-Mar-25 Wed 2.76 2.76 2.76 2.76 43,184 119,187 76.2 76.2 0.2
1998-Mar-24 Tue 2.7 2.76 2.7 2.76 95,583 260,941 87.6 87.6 0.2
1998-Mar-23 Mon 2.78 2.78 2.75 2.76 124,444 344,087 27.3 27.3 0.2
1998-Mar-20 Fri 2.72 2.77 2.72 2.77 112,353 ### ### ### 0.2
1998-Mar-19 Thu ### 2.7 ### 2.7 35,252 ### 86.5 86.5 0.2
1998-Mar-18 Wed 2.75 2.76 2.7 2.7 52,359 142,940 15.9 15.9 0.2
1998-Mar-17 Tue 2.72 2.78 2.7 2.75 ### ### ###
1998-Mar-16 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
1998-Mar-13 Fri ### 2.7 ### 2.7 89.5 89.5 0.2
1998-Mar-12 Thu ### ### ### ### 28.0 28.0 0.0
1998-Mar-11 Wed ### ### ### ### ### ### 0.0
1998-Mar-10 Tue ### ### ### ### ### ### 0.0
1998-Mar-09 Mon ### ### 2.59 ### ### ### 0.0
1998-Mar-06 Fri ### ### 2.59 ### 20.9 20.9 0.0
1998-Mar-05 Thu 2.7 2.7 ### ### 61,075 82,451 27.5 27.5 0.0
1998-Mar-04 Wed ### 2.8 ### 2.74 87,050 ### ### ### 0.2
1998-Mar-03 Tue 2.56 ### 2.55 ### 140,581 179,240 ### ### 0.0
1998-Mar-02 Mon 2.59 ### 2.59 ### 83.0 83.0 0.0
1998-Feb-27 Fri 2.55 2.59 2.54 2.59 83.0 83.0 0.2
1998-Feb-26 Thu 2.57 2.59 2.57 2.59 ### ### 0.2
1998-Feb-25 Wed 2.5 2.55 2.5 2.55 ### ### 0.2
1998-Feb-24 Tue 2.5 2.55 2.48 2.55 110,457 ### ### ### 0.2
1998-Feb-23 Mon 2.5 2.52 2.48 2.52 78.9 78.9 ###
1998-Feb-20 Fri 2.5 2.5 2.5 2.5 72.4 72.4 0.2
1998-Feb-19 Thu 2.52 2.54 2.49 2.5 22.2 22.2 0.2
1998-Feb-18 Wed 2.51 2.53 2.5 2.51 ### ### ###
1998-Feb-17 Tue 2.49 2.51 2.49 2.5 102,679 ### 71.5 71.5 0.2
1998-Feb-16 Mon 2.5 2.5 2.48 2.483 24,722 61,557 ### ### 0.2
1998-Feb-13 Fri 2.47 2.49 2.47 2.48 20,020 49,649 79.6 79.6 0.2
1998-Feb-12 Thu 2.49 2.49 2.46 2.46 ### ### 0.2
1998-Feb-11 Wed 2.55 2.56 2.54 2.55 199,946 ### ### ### 0.2
1998-Feb-10 Tue 2.55 2.56 2.55 2.55 209,976 536,488 78.9 78.9 0.2
1998-Feb-09 Mon 2.49 2.55 2.49 2.55 21,122 53,227 ### ### 0.2
1998-Feb-06 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
1998-Feb-05 Thu 2.55 2.55 2.54 2.55 32,322 82,259 ### ### 0.2
1998-Feb-04 Wed 2.55 2.55 2.53 2.55 65,928 167,457 70.3 70.3 0.2
1998-Feb-03 Tue 2.5 2.52 2.5 2.52 83.1 83.1 ###
1998-Feb-02 Mon 2.49 2.5 2.49 2.5 70.5 70.5 0.2
1998-Jan-30 Fri 2.5 2.52 2.45 2.5 ### ### 0.2
1998-Jan-29 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
1998-Jan-28 Wed 2.47 2.47 2.44 2.47 71.5 71.5 ###
1998-Jan-27 Tue 2.47 2.48 2.47 2.47 14,075 ### 76.5 76.5 ###
1998-Jan-23 Fri ### 2.47 ### 2.47 94.0 94.0 ###
1998-Jan-22 Thu 2.45 2.45 ### ### 26,150 ### ### ### 0.0
1998-Jan-21 Wed 2.41 2.45 2.4 2.45 44,745 ### 88.6 88.6 0.2
1998-Jan-20 Tue 2.41 2.45 2.41 2.45 86.7 86.7 0.2
1998-Jan-19 Mon 2.5 2.5 2.41 2.41 6.4 6.4 0.2
1998-Jan-16 Fri 2.45 2.48 2.45 2.47 ### ### ###
1998-Jan-15 Thu 2.41 2.45 2.4 2.45 100,341 243,326 ### ### 0.2
1998-Jan-14 Wed 2.4 2.45 2.4 2.45 85.4 85.4 0.2
1998-Jan-13 Tue ### 2.4 ### ### 22,387 ### 15.4 15.4 0.0
1998-Jan-12 Mon ### ### ### ### 64,273 0 34.3 34.3 0.0
1998-Jan-09 Fri 2.374 2.374 ### ### 28,244 33,525 ### ### 0.0
1998-Jan-08 Thu ### ### ### ### 21,584 0 ### ### 0.0
1998-Jan-07 Wed 2.25 ### 2.25 ### 1,731,473 ### 92.9 92.9 0.0
1998-Jan-06 Tue ### ### 2.29 ### 208,770 239,041 ### ### 0.0
1998-Jan-05 Mon ### ### 2.29 ### 215,950 ### 67.8 67.8 0.0
1998-Jan-02 Fri 2.29 ### 2.29 2.29 ### ### ###
1997-Dec-31 Wed ### ### 2.289 2.289 81,324 93,075 9.6 9.6 ###
1997-Dec-30 Tue ### ### ### ### 34,384 0 ### ### 0.0
1997-Dec-29 Mon 2.26 ### 2.26 ### 8,729 ### 85.7 85.7 0.0
1997-Dec-24 Wed ### ### ### ### 1,950 0 71.6 71.6 0.0
1997-Dec-23 Tue 2.24 2.25 2.2 2.25 59,642 ### ### ### ###
1997-Dec-22 Mon 2.25 2.25 2.2 2.2 16.3 16.3 0.2
1997-Dec-19 Fri ### ### 2.25 2.25 10.7 10.7 ###
1997-Dec-18 Thu ### ### ### ### 106,540 0 71.2 71.2 0.0
1997-Dec-17 Wed ### ### ### ### ### ### 0.0
1997-Dec-16 Tue ### ### ### ### 45,145 0 73.2 73.2 0.0
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-12 Fri ### ### ### ### 86.4 86.4 0.0
1997-Dec-11 Thu ### ### ### ### 160,345 0 35.6 35.6 0.0
1997-Dec-10 Wed 2.4 2.4 2.4 2.4 ### ### ###
1997-Dec-09 Tue 2.4 2.4 2.4 2.4 133,580 ### ### ### ###
1997-Dec-08 Mon ### 2.4 ### 2.4 7,953 9,543 85.2 85.2 ###
1997-Dec-05 Fri 2.4 2.4 ### 2.4 ### ### ###
1997-Dec-04 Thu ### 2.44 2.4 2.4 1,815,343 ### 25.4 25.4 ###
1997-Dec-03 Wed ### 2.41 ### 2.4 186,074 ### ### ### ###
1997-Dec-02 Tue ### ### ### ### ### ### 0.0
1997-Dec-01 Mon 2.26 2.29 2.25 2.27 310,453 704,728 ### ### 0.2
1997-Nov-28 Fri ### ### 2.29 2.29 10,953 12,541 19.7 19.7 ###
1997-Nov-27 Thu 2.2 ### 2.2 ### ### ### 0.0
1997-Nov-26 Wed ### ### 2.24 2.24 ### ### ###
1997-Nov-25 Tue ### ### 2.27 ### 54,822 62,222 91.1 91.1 0.0
1997-Nov-24 Mon ### ### ### ### 26.4 26.4 0.0
1997-Nov-21 Fri ### ### ### ### 3,551 0 66.5 66.5 0.0
1997-Nov-20 Thu ### ### 2.28 ### 251,726 ### ### ### 0.0
1997-Nov-19 Wed ### ### ### ### ### ### 0.0
1997-Nov-18 Tue 2.26 ### 2.26 ### 89.8 89.8 0.0
1997-Nov-17 Mon ### ### 2.25 2.25 77,571 ### ### ### ###
1997-Nov-14 Fri ### ### 2.28 2.29 ### ### ###
1997-Nov-13 Thu 2.25 2.28 2.25 2.28 24,728 ### 81.9 81.9 0.2
1997-Nov-12 Wed ### ### ### ### ### ### 0.0
1997-Nov-11 Tue ### ### ### ### 37,253 0 ### ### 0.0
1997-Nov-10 Mon ### ### ### ### 36,072 0 ### ### 0.0
1997-Nov-07 Fri ### 2.4 ### ### ### ### 0.0
1997-Nov-06 Thu ### 2.4 ### ### 8,483 10,179 ### ### 0.0
1997-Nov-05 Wed 2.45 2.45 ### ### ### ### 0.0
1997-Nov-04 Tue 2.45 2.5 2.45 2.45 ### ### 0.2
1997-Nov-03 Mon 2.21 2.4 2.21 2.4 57,080 ### 97.6 97.6 ###
1997-Oct-31 Fri 2.2 ### ### ### 48,949 0 ### ### 0.0
1997-Oct-30 Thu ### ### 2.2 2.2 ### ### 0.2
1997-Oct-29 Wed 2.184 ### 2.184 ### 26,776 ### 82.9 82.9 0.0
1997-Oct-28 Tue 2.25 2.25 ### ### 44,783 50,380 ### ### 0.0
1997-Oct-27 Mon 2.4 2.4 ### ### 47.6 47.6 0.0
1997-Oct-24 Fri 2.4 2.44 ### 2.4 68.4 68.4 ###
1997-Oct-23 Thu 2.45 2.46 2.45 2.45 689,877 1,693,648 ### ### 0.2
1997-Oct-22 Wed 2.4 2.45 2.4 2.45 88.5 88.5 0.2
1997-Oct-21 Tue 2.45 2.45 2.4 2.45 72.4 72.4 0.2
1997-Oct-20 Mon 2.41 2.42 2.41 2.42 ### ### 0.2
1997-Oct-17 Fri ### 2.41 ### 2.41 82.3 82.3 0.2
1997-Oct-16 Thu 2.4 2.4 ### 2.4 77.3 77.3 ###
1997-Oct-15 Wed ### 2.4 ### 2.4 85.9 85.9 ###
1997-Oct-14 Tue 2.45 2.45 ### 2.4 ### ### ###
1997-Oct-13 Mon 2.5 2.5 2.5 2.5 81.5 81.5 0.2
1997-Oct-10 Fri 2.54 2.54 2.53 2.53 ### ### ###
1997-Oct-09 Thu 2.52 2.53 2.52 2.53 ### ### ###
1997-Oct-08 Wed 2.52 2.56 2.52 2.56 49,728 ### 86.1 86.1 0.2
1997-Oct-07 Tue 2.5 2.52 2.5 2.52 66,450 166,789 ### ### ###
1997-Oct-03 Fri 2.54 2.56 2.51 2.54 74.3 74.3 ###
1997-Oct-02 Thu 2.54 2.54 2.52 2.54 40,071 101,379 ### ### ###
1997-Oct-01 Wed 2.584 ### 2.57 2.57 1,204,327 ### 22.5 22.5 ###
1997-Sep-30 Tue 2.46 2.58 2.46 2.58 291,087 ### ### ### 0.2
1997-Sep-29 Mon 2.45 2.46 2.45 2.45 ### ### 0.2


<< 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 10:28:35 thru 2024-06-17 10:28:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000