(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 9

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Mon 24-Jun-17 01:30:10 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 9...

TOC Company Info for APN Limits

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).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	6.2	213,662,853	99.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for APN Bottom

<< 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

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.15
2010-Feb-24 Wed	###	###	2.25	2.26			###	###	###
2010-Feb-23 Tue	2.4	2.4	###	###			14.2	14.2	0.0
2010-Feb-22 Mon	2.42	2.45	###	2.4	1,870,277	2,291,089	###	###	###
2010-Feb-19 Fri	###	2.44	###	###	1,323,373	###	83.9	83.9	0.0
2010-Feb-18 Thu	###	###	2.28	###	1,240,558	###	35.3	35.3	0.0
2010-Feb-17 Wed	2.29	###	2.28	2.29			###	###	###
2010-Feb-16 Tue	2.28	###	2.27	2.28			###	###	0.2
2010-Feb-15 Mon	2.29	###	2.26	2.27	308,551	###	###	###	0.2
2010-Feb-12 Fri	###	###	2.29	###			68.8	68.8	0.0
2010-Feb-11 Thu	2.27	###	2.27	###			74.8	74.8	0.0
2010-Feb-10 Wed	###	###	2.27	2.29	2,472,181	2,805,925	###	###	###
2010-Feb-09 Tue	2.23	2.27	2.23	2.25			78.4	78.4	###
2010-Feb-08 Mon	###	###	2.26	2.27	830,124	938,040	###	###	0.2
2010-Feb-05 Fri	###	###	2.28	###			76.7	76.7	0.0
2010-Feb-04 Thu	2.4	2.4	###	###			###	###	0.0
2010-Feb-03 Wed	###	2.4	2.29	###			###	###	0.0
2010-Feb-02 Tue	2.24	###	2.24	###	1,063,548	1,191,173	###	###	0.0
2010-Feb-01 Mon	2.26	2.26	###	2.25	1,853,580	2,094,545	54.1	54.1	###
2010-Jan-29 Fri	2.27	###	2.26	###	2,545,757	###	86.7	86.7	0.0
2010-Jan-28 Thu	###	###	2.27	###	2,470,382	2,803,883	###	###	0.0
2010-Jan-27 Wed	2.27	###	2.27	###	989,156	###	90.0	90.0	0.0
2010-Jan-25 Mon	###	###	###	###	709,354	0	23.9	23.9	0.0
2010-Jan-22 Fri	2.29	###	2.27	###	4,343,972	###	87.5	87.5	0.0
2010-Jan-21 Thu	###	###	###	###			###	###	0.0
2010-Jan-20 Wed	2.43	2.45	###	###			23.4	23.4	0.0
2010-Jan-19 Tue	###	2.43	###	2.4	1,145,572	###	###	###	###
2010-Jan-18 Mon	###	###	2.29	###			67.2	67.2	0.0
2010-Jan-15 Fri	###	###	2.27	###			###	###	0.0
2010-Jan-14 Thu	2.42	2.44	###	###			###	###	0.0
2010-Jan-13 Wed	###	2.43	###	2.41	698,551	###	80.0	80.0	0.2
2010-Jan-12 Tue	2.42	2.42	###	2.41	477,326	###	###	###	0.2
2010-Jan-11 Mon	###	2.42	###	2.41	859,755	###	###	###	0.2
2010-Jan-08 Fri	2.45	2.47	###	###	882,183	###	6.9	6.9	0.0
2010-Jan-07 Thu	###	2.43	###	2.42			###	###	0.2
2010-Jan-06 Wed	###	###	2.28	###	330,078	376,288	20.7	20.7	0.0
2010-Jan-05 Tue	###	###	###	###	554,970	0	###	###	0.0
2010-Jan-04 Mon	###	###	###	###			###	###	0.0
2009-Dec-31 Thu	###	###	###	###			###	###	0.0
2009-Dec-30 Wed	###	###	###	###			###	###	0.0
2009-Dec-29 Tue	###	###	###	###	766,251	0	###	###	0.0
2009-Dec-24 Thu	2.29	###	2.27	###			76.9	76.9	0.0
2009-Dec-23 Wed	2.25	2.29	2.24	2.27			69.3	69.3	0.2
2009-Dec-22 Tue	2.22	2.27	2.22	2.25			78.9	78.9	###
2009-Dec-21 Mon	2.24	2.29	2.23	2.24			72.9	72.9	###
2009-Dec-18 Fri	2.2	2.28	###	2.25			82.5	82.5	###
2009-Dec-17 Thu	2.22	2.26	###	2.24			###	###	###
2009-Dec-16 Wed	###	2.25	###	###			###	###	0.0
2009-Dec-15 Tue	2.23	2.27	###	2.21	859,153	###	###	###	0.2
2009-Dec-14 Mon	2.24	2.28	2.22	2.26			77.8	77.8	###
2009-Dec-11 Fri	2.29	###	2.25	2.25			19.8	19.8	###
2009-Dec-10 Thu	2.26	###	2.24	2.25	1,286,945	1,441,378	36.9	36.9	###
2009-Dec-09 Wed	2.28	###	2.25	2.25			26.8	26.8	###
2009-Dec-08 Tue	###	###	2.22	###	1,720,742	1,910,023	###	###	0.0
2009-Dec-07 Mon	2.4	2.41	###	###			###	###	0.0
2009-Dec-04 Fri	2.46	2.46	###	###	893,320	1,098,783	###	###	0.0
2009-Dec-03 Thu	###	2.46	###	2.4			76.3	76.3	###
2009-Dec-02 Wed	###	2.46	###	###	1,393,625	1,714,158	71.4	71.4	0.0
2009-Dec-01 Tue	###	###	2.29	###	1,084,574	###	###	###	0.0
2009-Nov-30 Mon	###	###	###	###	680,384	0	###	###	0.0
2009-Nov-27 Fri	2.4	2.4	###	###			###	###	0.0
2009-Nov-26 Thu	2.52	2.52	2.47	2.48	602,971	###	25.7	25.7	0.2
2009-Nov-25 Wed	2.47	2.51	2.42	2.48	1,762,726	###	###	###	0.2
2009-Nov-24 Tue	2.42	2.58	2.42	2.43			79.7	79.7	###
2009-Nov-23 Mon	###	2.48	###	2.42			###	###	0.2
2009-Nov-20 Fri	###	2.4	###	###	1,097,949	###	###	###	0.0
2009-Nov-19 Thu	2.5	###	###	###			###	###	0.0
2009-Nov-18 Wed	2.41	2.48	2.41	2.45			###	###	0.2
2009-Nov-17 Tue	###	###	###	###	1,485,787	0	86.2	86.2	0.0
2009-Nov-16 Mon	2.28	###	2.26	###	1,580,245	1,785,676	76.6	76.6	0.0
2009-Nov-13 Fri	2.29	###	2.25	2.29	1,733,344	###	66.6	66.6	###
2009-Nov-12 Thu	2.4	2.4	2.29	###	1,394,944	3,271,143	13.6	13.6	0.0
2009-Nov-11 Wed	###	2.42	###	###	1,518,926	###	###	###	0.0
2009-Nov-10 Tue	###	###	2.26	###	2,144,859	###	36.1	36.1	0.0
2009-Nov-09 Mon	2.21	###	2.21	###			###	###	0.0
2009-Nov-06 Fri	2.22	2.25	###	2.21			###	###	0.2
2009-Nov-05 Thu	2.24	2.24	###	2.2			29.3	29.3	0.2
2009-Nov-04 Wed	2.25	###	2.2	2.22	1,296,140	1,425,754	###	###	0.2
2009-Nov-03 Tue	2.22	###	###	2.24	898,883	0	79.0	79.0	###
2009-Nov-02 Mon	2.2	2.24	###	2.21			###	###	0.2
2009-Oct-30 Fri	###	2.4	###	2.26	2,081,382	2,497,658	###	###	###
2009-Oct-29 Thu	###	###	2.21	2.27	2,495,584	2,757,620	39.4	39.4	0.2
2009-Oct-28 Wed	###	2.43	###	###			86.3	86.3	0.0
2009-Oct-27 Tue	###	2.41	###	###	2,656,845	###	###	###	0.0
2009-Oct-26 Mon	2.46	2.49	2.42	2.46			70.3	70.3	0.2
2009-Oct-23 Fri	2.41	2.49	###	2.49			88.5	88.5	0.2
2009-Oct-22 Thu	###	2.4	###	###	1,151,721	###	36.2	36.2	0.0
2009-Oct-21 Wed	2.41	2.43	###	2.4			###	###	###
2009-Oct-20 Tue	###	2.48	###	2.41			###	###	0.2
2009-Oct-19 Mon	2.25	###	2.23	###			88.2	88.2	0.0
2009-Oct-16 Fri	2.28	2.29	2.21	2.25	673,850	###	###	###	###
2009-Oct-15 Thu	2.29	###	###	2.27			###	###	0.2
2009-Oct-14 Wed	2.21	###	2.21	2.27			###	###	0.2
2009-Oct-13 Tue	###	2.27	###	2.25	2,099,572	###	83.3	83.3	###
2009-Oct-12 Mon	2.21	2.22	###	###	2,747,458	3,049,678	###	###	0.0
2009-Oct-09 Fri	###	2.27	###	###			###	###	0.0
2009-Oct-08 Thu	###	###	###	###			###	###	0.0
2009-Oct-07 Wed	###	###	###	###			18.5	18.5	0.0
2009-Oct-06 Tue	###	###	###	###			14.9	14.9	0.0
2009-Oct-05 Mon	###	###	###	###			###	###	0.0
2009-Oct-02 Fri	###	###	###	###	2,519,659	0	28.8	28.8	0.0
2009-Oct-01 Thu	###	###	###	###			###	###	0.0
2009-Sep-30 Wed	1.985	###	1.985	###	1,241,120	###	89.2	89.2	0.0
2009-Sep-29 Tue	###	###	###	1.955	3,291,329	0	###	###	###
2009-Sep-28 Mon	2	###	###	###	585,082	0	###	###	0.0
2009-Sep-25 Fri	###	###	2	###	1,217,053	1,217,053	70.3	70.3	0.0
2009-Sep-24 Thu	2	###	###	###	1,170,478	0	74.1	74.1	0.0
2009-Sep-23 Wed	###	###	###	###			30.2	30.2	0.0
2009-Sep-22 Tue	###	###	###	2			###	###	0.1
2009-Sep-21 Mon	###	###	2	###			71.9	71.9	0.0
2009-Sep-18 Fri	###	###	###	###	1,248,227	0	73.2	73.2	0.0
2009-Sep-17 Thu	2	###	###	###	1,983,989	0	###	###	0.0
2009-Sep-16 Wed	###	###	1.955	2			###	###	0.1
2009-Sep-15 Tue	###	1.985	###	###	2,617,043	###	###	###	0.0
2009-Sep-14 Mon	2	###	###	###			###	###	0.0
2009-Sep-11 Fri	1.985	###	1.985	2	1,967,376	1,952,620	70.0	70.0	0.1
2009-Sep-10 Thu	###	###	###	1.985			###	###	###
2009-Sep-09 Wed	###	###	1.925	###			###	###	0.0
2009-Sep-08 Tue	###	###	###	###			65.0	65.0	0.0
2009-Sep-07 Mon	###	###	1.88	###			###	###	0.0
2009-Sep-04 Fri	###	1.87	1.81	1.855			80.8	80.8	0.1
2009-Sep-03 Thu	1.825	1.875	1.81	1.825	1,638,246	###	62.0	62.0	###
2009-Sep-02 Wed	1.72	1.8	###	1.79	3,270,026	2,943,023	###	###	0.1
2009-Sep-01 Tue	###	1.845	1.775	1.785	2,975,281	5,385,258	###	###	0.1
2009-Aug-31 Mon	###	###	###	1.89			###	###	###
2009-Aug-28 Fri	1.855	###	1.855	###			###	###	0.0
2009-Aug-27 Thu	###	###	###	1.89	8,326,046	0	35.8	35.8	###
2009-Aug-26 Wed	1.86	###	1.86	1.885	2,198,625	2,044,721	70.4	70.4	0.1
2009-Aug-25 Tue	1.79	1.875	###	1.82	7,518,842	###	77.5	77.5	###
2009-Aug-24 Mon	###	1.81	###	1.75			89.1	89.1	0.1
2009-Aug-21 Fri	###	1.725	1.645	1.675			41.3	41.3	###
2009-Aug-20 Thu	1.825	1.825	1.76	1.77			19.3	19.3	###
2009-Aug-19 Wed	1.775	###	1.7	1.78			71.4	71.4	0.1
2009-Aug-18 Tue	1.77	1.81	###	1.775			71.2	71.2	###
2009-Aug-17 Mon	###	1.8	1.75	1.77	327,379	###	###	###	###
2009-Aug-14 Fri	1.83	1.84	1.8	1.82			###	###	###
2009-Aug-13 Thu	1.775	1.84	1.775	1.84			###	###	###
2009-Aug-12 Wed	1.77	###	1.76	1.775			68.4	68.4	###
2009-Aug-11 Tue	###	###	1.75	1.785			24.9	24.9	0.1
2009-Aug-10 Mon	1.8	1.84	1.8	###	953,451	1,735,280	###	###	0.0
2009-Aug-07 Fri	1.8	1.825	1.78	1.8	1,931,754	3,481,986	###	###	0.1
2009-Aug-06 Thu	1.75	1.82	1.73	1.82			87.7	87.7	###
2009-Aug-05 Wed	1.8	1.845	1.72	1.82	2,382,455	4,246,726	82.9	82.9	###
2009-Aug-04 Tue	###	1.925	###	###			9.0	9.0	0.0
2009-Aug-03 Mon	###	###	1.87	###	3,756,725	###	66.6	66.6	0.0
2009-Jul-31 Fri	1.87	1.875	1.82	###			###	###	0.0
2009-Jul-30 Thu	1.81	1.85	###	###			###	###	0.0
2009-Jul-29 Wed	1.73	1.79	1.71	1.78	3,947,044	6,907,327	84.1	84.1	0.1
2009-Jul-28 Tue	###	1.73	###	1.72	2,223,624	###	76.8	76.8	0.1
2009-Jul-27 Mon	1.72	1.74	###	###			15.4	15.4	0.0
2009-Jul-24 Fri	###	1.72	###	1.7	2,775,022	###	36.0	36.0	###
2009-Jul-23 Thu	###	###	###	###			70.3	70.3	0.0
2009-Jul-22 Wed	1.53	1.645	1.525	###	3,122,949	4,949,874	###	###	0.0
2009-Jul-21 Tue	1.5	1.54	1.485	1.53			###	###	###
2009-Jul-20 Mon	1.475	###	1.46	1.49	3,915,722	2,858,477	###	###	###
2009-Jul-17 Fri	1.48	1.48	1.455	1.47	1,142,072	###	30.5	30.5	###
2009-Jul-16 Thu	1.475	1.485	1.46	1.475			71.4	71.4	0.1
2009-Jul-15 Wed	1.43	1.44	###	###	4,256,943	###	64.1	64.1	0.0
2009-Jul-14 Tue	###	1.42	###	1.42			###	###	###
2009-Jul-13 Mon	1.42	1.42	1.385	###	1,305,547	1,831,029	24.3	24.3	0.0
2009-Jul-10 Fri	1.385	###	###	###			71.8	71.8	0.0
2009-Jul-09 Thu	###	###	###	1.355	1,055,189	0	78.2	78.2	###
2009-Jul-08 Wed	1.355	###	###	###	1,596,276	0	35.9	35.9	0.0
2009-Jul-07 Tue	1.4	1.4	###	###	1,547,372	###	###	###	0.0
2009-Jul-06 Mon	###	1.4	###	###			###	###	0.0
2009-Jul-03 Fri	###	1.375	1.345	1.355	539,086	733,156	21.2	21.2	###
2009-Jul-02 Thu	1.45	1.45	###	###			11.3	11.3	0.0
2009-Jul-01 Wed	1.44	1.44	1.4	1.425	988,750	1,404,025	23.8	23.8	###
2009-Jun-30 Tue	1.46	1.49	1.43	1.475			74.7	74.7	0.1
2009-Jun-29 Mon	###	1.47	1.43	1.445			33.6	33.6	###
2009-Jun-26 Fri	###	1.48	1.4	1.47	4,888,045	7,038,784	89.3	89.3	###
2009-Jun-25 Thu	###	1.42	###	1.42	1,533,449	1,088,748	###	###	###
2009-Jun-24 Wed	###	1.4	###	1.385			###	###	0.1
2009-Jun-23 Tue	###	###	###	1.385			89.3	89.3	0.1
2009-Jun-22 Mon	1.43	1.45	###	###	2,251,246	1,632,153	78.7	78.7	0.0
2009-Jun-19 Fri	1.485	###	1.42	1.475	2,138,451	###	35.0	35.0	0.1
2009-Jun-18 Thu	###	###	1.47	###	3,047,882	###	###	###	0.0
2009-Jun-17 Wed	1.49	1.54	###	1.49			76.4	76.4	###
2009-Jun-16 Tue	1.53	1.57	1.485	1.51			###	###	0.1
2009-Jun-15 Mon	1.58	1.645	1.525	1.56	2,645,377	4,192,922	###	###	###
2009-Jun-12 Fri	1.58	1.585	1.51	1.575	2,776,879	4,297,220	###	###	0.1
2009-Jun-11 Thu	1.5	###	1.485	1.55			82.7	82.7	###
2009-Jun-10 Wed	1.51	1.51	1.47	###	3,683,940	5,489,070	###	###	0.0
2009-Jun-09 Tue	1.5	1.54	1.48	1.5	4,668,483	###	###	###	0.1
2009-Jun-05 Fri	1.55	1.56	1.48	1.525			###	###	0.1
2009-Jun-04 Thu	1.4	###	###	1.44	2,263,229	0	###	###	0.1
2009-Jun-03 Wed	###	1.4	###	###	4,287,029	3,000,920	79.3	79.3	0.0
2009-Jun-02 Tue	###	###	###	###			###	###	0.0
2009-Jun-01 Mon	1.27	###	1.27	###	3,228,852	2,050,321	77.4	77.4	0.0
2009-May-29 Fri	1.275	###	1.275	###	1,035,751	###	###	###	0.0
2009-May-28 Thu	1.275	###	1.255	###			81.8	81.8	0.0
2009-May-27 Wed	1.285	###	1.285	###			74.2	74.2	0.0
2009-May-26 Tue	1.24	1.28	1.23	1.28			###	###	###
2009-May-25 Mon	1.26	1.26	1.24	1.245			31.1	31.1	0.1
2009-May-22 Fri	1.22	###	###	1.255	11,945,343	0	84.7	84.7	###
2009-May-21 Thu	###	1.23	1.145	1.23			93.6	93.6	0.1
2009-May-20 Wed	###	###	###	###	0				0.0
2009-May-19 Tue	###	###	###	###	0				0.0
2009-May-18 Mon	###	1.2	1.175	###			78.3	78.3	0.0
2009-May-15 Fri	###	###	###	###			83.8	83.8	0.0
2009-May-14 Thu	1.245	1.25	###	###	973,056	###	13.3	13.3	0.0
2009-May-13 Wed	1.21	1.29	1.21	1.275	1,811,040	###	87.7	87.7	###
2009-May-12 Tue	1.28	1.28	###	1.21	1,392,054	###	###	###	###
2009-May-11 Mon	###	###	###	1.27	778,477	0	24.3	24.3	###
2009-May-08 Fri	###	###	###	###			###	###	0.0
2009-May-07 Thu	###	###	1.26	###			###	###	0.0
2009-May-06 Wed	1.41	1.42	1.27	###			###	###	0.0
2009-May-05 Tue	###	1.5	###	1.41	3,545,384	###	7.6	7.6	###
2009-May-04 Mon	###	1.485	###	1.425	1,055,283	783,547	76.9	76.9	###
2009-May-01 Fri	1.385	1.4	###	###	797,555	558,288	30.1	30.1	0.0
2009-Apr-30 Thu	1.425	1.445	###	1.4			20.7	20.7	###
2009-Apr-29 Wed	###	1.46	###	###			###	###	0.0
2009-Apr-28 Tue	1.4	1.45	1.375	1.4	1,700,077	2,401,358	70.1	70.1	###
2009-Apr-27 Mon	###	###	1.44	1.46	536,385	###	###	###	0.1
2009-Apr-24 Fri	1.43	###	1.425	1.46			83.5	83.5	0.1
2009-Apr-23 Thu	1.52	###	1.47	1.5			24.4	24.4	0.1
2009-Apr-22 Wed	1.48	1.55	1.48	1.52	1,335,847	###	###	###	0.1
2009-Apr-21 Tue	1.58	1.58	1.455	1.5			###	###	0.1
2009-Apr-20 Mon	###	1.8	###	1.625	799,027	719,124	81.6	81.6	###
2009-Apr-17 Fri	###	###	1.54	###	1,599,587	1,231,681	69.5	69.5	0.0
2009-Apr-16 Thu	###	###	1.58	###	1,468,782	###	###	###	0.0
2009-Apr-15 Wed	###	1.675	1.425	###			###	###	0.0
2009-Apr-14 Tue	1.4	1.45	1.4	###			78.7	78.7	0.0
2009-Apr-09 Thu	###	###	###	###			###	###	0.0
2009-Apr-08 Wed	1.275	###	1.26	1.285	437,243	###	###	###	###
2009-Apr-07 Tue	1.28	###	1.26	1.285	1,331,088	838,585	###	###	###