Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Mar-23 11:18:06 AM AEDT

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...

     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 20th March 2026
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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 Next >>


End of day Prices (full format),

150 Days for (APN) APN NEWS & MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.15
2017-May-08 Mon 2.42 2.49 2.42 2.48 2,117,958 5,199,586 88.2 88.2 0.2
2017-May-05 Fri ### ### ### ### 28.0 28.0 0.0
2017-May-04 Thu 2.44 2.45 ### 2.42 1,032,371 1,264,654 25.7 25.7 0.2
2017-May-03 Wed 2.45 2.45 ### ### 758,881 929,629 17.4 17.4 0.0
2017-May-02 Tue 2.47 2.47 2.43 2.44 24.3 24.3 0.2
2017-May-01 Mon 2.47 2.5 2.45 2.47 396,878 982,273 ### ### ###
2017-Apr-28 Fri 2.48 2.51 2.47 2.49 494,280 1,230,757 ### ### 0.2
2017-Apr-27 Thu 2.51 2.51 2.48 2.49 2,331,742 ### ### ### 0.2
2017-Apr-26 Wed 2.54 2.54 2.49 2.5 25.5 25.5 0.2
2017-Apr-24 Mon 2.53 2.54 2.48 2.52 29.0 29.0 ###
2017-Apr-21 Fri 2.57 2.57 2.51 2.51 13.8 13.8 ###
2017-Apr-20 Thu 2.53 2.54 2.51 2.53 ### ### ###
2017-Apr-19 Wed 2.44 2.53 2.44 2.52 ### ### ###
2017-Apr-18 Tue 2.53 2.55 2.44 2.45 616,487 ### ### ### 0.2
2017-Apr-13 Thu 2.57 ### 2.55 2.55 618,643 ### 27.7 27.7 0.2
2017-Apr-12 Wed 2.58 ### 2.57 2.58 72.9 72.9 0.2
2017-Apr-11 Tue ### ### 2.58 ### 488,677 ### 30.4 30.4 0.0
2017-Apr-10 Mon ### ### 2.57 2.58 ### ### 0.2
2017-Apr-07 Fri ### ### 2.58 ### ### ### 0.0
2017-Apr-06 Thu ### ### ### ### 831,544 0 23.7 23.7 0.0
2017-Apr-05 Wed 2.77 2.77 ### ### 270,359 374,447 9.9 9.9 0.0
2017-Apr-04 Tue 2.71 2.77 2.71 2.73 79.2 79.2 ###
2017-Apr-03 Mon 2.75 2.77 2.73 2.74 452,674 1,244,853 ### ### 0.2
2017-Mar-31 Fri 2.8 2.8 2.75 2.78 440,957 1,223,655 22.3 22.3 0.2
2017-Mar-30 Thu 2.8 2.83 2.78 2.8 578,254 ### 69.2 69.2 0.2
2017-Mar-29 Wed 2.8 2.86 2.76 2.84 ### ### 0.2
2017-Mar-28 Tue 2.8 2.8 2.74 2.78 687,640 ### ### ### 0.2
2017-Mar-27 Mon ### 2.77 ### 2.75 90.0 90.0 ###
2017-Mar-24 Fri ### 2.7 ### 2.7 83.3 83.3 0.2
2017-Mar-23 Thu ### ### ### ### 893,579 0 ### ### 0.0
2017-Mar-22 Wed ### ### ### ### 452,849 0 78.0 78.0 0.0
2017-Mar-21 Tue ### ### ### ### ### ### 0.0
2017-Mar-20 Mon ### ### ### ### 957,577 0 79.7 79.7 0.0
2017-Mar-17 Fri ### ### ### ### 750,787 0 ### ### 0.0
2017-Mar-16 Thu ### ### ### ### 939,426 0 ### ### 0.0
2017-Mar-15 Wed ### ### ### ### ### ### 0.0
2017-Mar-14 Tue ### 2.71 ### ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### 725,950 0 ### ### 0.0
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu ### ### ### ### 671,585 0 ### ### 0.0
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue 2.53 2.655 2.53 ### 571,186 ### ### ### 0.0
2017-Mar-06 Mon 2.55 2.59 2.52 2.57 ### ### ###
2017-Mar-03 Fri 2.57 2.57 2.51 2.56 636,989 1,617,952 31.9 31.9 0.2
2017-Mar-02 Thu ### ### ### 2.58 511,021 0 13.9 13.9 0.2
2017-Mar-01 Wed ### 2.7 2.52 2.56 ### ### 0.2
2017-Feb-28 Tue ### ### ### ### 80.0 80.0 0.0
2017-Feb-27 Mon ### ### ### ### 34.4 34.4 0.0
2017-Feb-24 Fri ### 2.655 ### ### 589,347 782,358 ### ### 0.0
2017-Feb-23 Thu ### ### 2.56 ### 558,350 714,688 28.8 28.8 0.0
2017-Feb-22 Wed ### 2.7 2.54 ### 3,258,882 8,538,270 23.0 23.0 0.0
2017-Feb-21 Tue ### ### ### 2.59 461,089 0 ### ### 0.2
2017-Feb-20 Mon ### ### 2.56 2.59 564,285 722,284 ### ### 0.2
2017-Feb-17 Fri ### ### 2.55 2.59 ### ### 0.2
2017-Feb-16 Thu ### ### 2.58 2.59 ### ### 0.2
2017-Feb-15 Wed 2.7 2.72 ### ### 467,976 636,447 ### ### 0.0
2017-Feb-14 Tue ### ### 2.58 ### 971,281 1,252,952 81.3 81.3 0.0
2017-Feb-13 Mon 2.56 ### 2.55 2.57 894,840 1,140,921 ### ### ###
2017-Feb-10 Fri 2.53 ### 2.52 2.58 613,981 ### ### ### 0.2
2017-Feb-09 Thu 2.52 2.55 2.51 2.53 735,086 ### 71.9 71.9 ###
2017-Feb-08 Wed 2.5 2.54 2.5 2.52 ### ### ###
2017-Feb-07 Tue 2.51 2.52 2.5 2.52 74.4 74.4 ###
2017-Feb-06 Mon 2.51 2.53 2.5 2.5 396,489 ### ### ### 0.2
2017-Feb-03 Fri 2.51 2.51 2.47 2.5 33.1 33.1 0.2
2017-Feb-02 Thu 2.52 2.58 2.5 2.51 34.0 34.0 ###
2017-Feb-01 Wed 2.54 ### 2.49 2.54 ### ### ###
2017-Jan-31 Tue 2.55 ### 2.51 2.54 ### ### ###
2017-Jan-30 Mon 2.56 ### 2.52 2.55 250,620 315,781 38.2 38.2 0.2
2017-Jan-27 Fri ### 2.7 ### ### 259,670 350,554 ### ### 0.0
2017-Jan-25 Wed 2.7 2.7 ### ### 16.0 16.0 0.0
2017-Jan-24 Tue ### ### ### ### ### ### 0.0
2017-Jan-23 Mon ### ### ### ### 26.8 26.8 0.0
2017-Jan-20 Fri ### ### ### ### ### ### 0.0
2017-Jan-19 Thu ### ### ### ### 91.1 91.1 0.0
2017-Jan-18 Wed ### 2.71 2.55 ### 12.7 12.7 0.0
2017-Jan-17 Tue 2.74 2.76 2.71 2.71 454,245 ### 24.6 24.6 ###
2017-Jan-16 Mon 2.72 2.75 2.7 2.75 81.1 81.1 ###
2017-Jan-13 Fri 2.78 2.78 2.73 2.73 ### ### ###
2017-Jan-12 Thu 2.77 2.775 ### 2.76 220,857 ### ### ### 0.2
2017-Jan-11 Wed 2.8 2.81 2.7 2.7 475,923 ### 9.9 9.9 0.2
2017-Jan-10 Tue 2.83 2.84 2.75 2.75 312,540 873,549 ### ### ###
2017-Jan-09 Mon 2.85 2.88 2.83 2.84 540,276 1,542,487 27.5 27.5 0.2
2017-Jan-06 Fri 2.85 2.85 2.81 2.84 290,449 821,970 29.0 29.0 0.2
2017-Jan-05 Thu 2.8 2.84 2.78 2.84 ### ### 0.2
2017-Jan-04 Wed 2.86 2.86 2.81 2.81 ### ### ###
2017-Jan-03 Tue ### ### 2.75 2.86 485,823 ### 8.9 8.9 0.2
2016-Dec-30 Fri 2.87 2.88 2.83 2.84 ### ### 0.2
2016-Dec-29 Thu 2.77 2.81 2.72 2.81 319,850 884,385 80.4 80.4 ###
2016-Dec-28 Wed 2.75 2.77 2.74 2.77 ### ### 0.2
2016-Dec-23 Fri 2.75 2.75 2.7 2.74 28.9 28.9 0.2
2016-Dec-22 Thu 2.72 2.73 ### 2.7 23.1 23.1 0.2
2016-Dec-21 Wed 2.77 2.77 ### ### 12.8 12.8 0.0
2016-Dec-20 Tue 2.75 2.75 2.71 2.73 25.6 25.6 ###
2016-Dec-19 Mon 2.76 2.77 2.71 2.73 26.2 26.2 ###
2016-Dec-16 Fri 2.71 2.76 ### 2.73 ### ### ###
2016-Dec-15 Thu 2.79 2.81 ### 2.71 13.7 13.7 ###
2016-Dec-14 Wed ### 2.79 ### 2.78 91.0 91.0 0.2
2016-Dec-13 Tue ### ### ### ### 867,423 0 76.5 76.5 0.0
2016-Dec-12 Mon 2.71 2.725 ### ### 390,784 532,443 ### ### 0.0
2016-Dec-09 Fri ### 2.71 ### 2.7 1,123,953 1,522,956 ### ### 0.2
2016-Dec-08 Thu ### ### ### ### ### ### 0.0
2016-Dec-07 Wed ### ### 2.57 ### 1,250,126 ### ### ### 0.0
2016-Dec-06 Tue ### ### 2.57 ### 483,073 620,748 ### ### 0.0
2016-Dec-05 Mon ### ### 2.58 ### 17.9 17.9 0.0
2016-Dec-02 Fri ### ### ### ### 426,025 0 39.9 39.9 0.0
2016-Dec-01 Thu ### ### 2.59 ### 1,157,429 1,498,870 ### ### 0.0
2016-Nov-30 Wed ### ### 2.59 ### 75.0 75.0 0.0
2016-Nov-29 Tue 2.58 ### 2.57 ### ### ### 0.0
2016-Nov-28 Mon ### ### 2.53 2.58 ### ### 0.2
2016-Nov-25 Fri 2.53 ### 2.51 ### 839,477 1,053,543 88.1 88.1 0.0
2016-Nov-24 Thu 2.52 2.53 2.46 2.51 1,025,857 ### ### ### ###
2016-Nov-23 Wed 2.47 2.53 2.42 2.48 3,128,251 7,742,421 65.7 65.7 0.2
2016-Nov-22 Tue 2.42 2.45 2.41 2.42 ### ### 0.2
2016-Nov-21 Mon 2.46 2.49 2.4 2.42 264,187 ### 20.7 20.7 0.2
2016-Nov-18 Fri 2.46 2.48 2.44 2.46 1,035,121 ### 70.2 70.2 0.2
2016-Nov-17 Thu 2.46 2.46 2.41 2.43 524,485 1,277,120 ### ### ###
2016-Nov-16 Wed 2.47 2.47 2.4 2.45 28.5 28.5 0.2
2016-Nov-15 Tue 2.48 2.49 2.43 2.44 22.3 22.3 0.2
2016-Nov-14 Mon 2.56 2.56 2.44 2.46 3,766,174 ### ### ### 0.2
2016-Nov-11 Fri 2.5 2.56 2.5 2.52 ### ### ###
2016-Nov-10 Thu 2.5 2.54 2.475 2.53 1,310,525 3,286,141 68.0 68.0 ###
2016-Nov-09 Wed 2.57 ### 2.44 2.46 27.5 27.5 0.2
2016-Nov-08 Tue 2.56 2.585 2.52 2.55 1,345,970 3,435,588 31.9 31.9 0.2
2016-Nov-07 Mon 2.59 ### 2.5 2.53 510,649 ### ### ### ###
2016-Nov-04 Fri ### ### 2.57 2.59 881,981 1,133,345 ### ### 0.2
2016-Nov-03 Thu ### ### 2.53 ### 79.4 79.4 0.0
2016-Nov-02 Wed ### ### 2.59 ### ### ### 0.0
2016-Nov-01 Tue ### 2.7 ### ### 422,151 ### 22.7 22.7 0.0
2016-Oct-31 Mon 2.71 2.74 ### ### 23.8 23.8 0.0
2016-Oct-28 Fri 2.76 2.78 ### 2.7 856,275 1,190,222 ### ### 0.2
2016-Oct-27 Thu 3 3 ### 2.76 ### ### 0.2
2016-Oct-26 Wed ### ### ### ### 0 0.0
2016-Oct-25 Tue ### ### ### ### 0 0.0
2016-Oct-24 Mon 3.45 3.45 ### ### 633,858 ### 20.0 20.0 0.0
2016-Oct-21 Fri 3.47 3.51 3.44 3.44 2,622,577 9,113,455 ### ### 0.2
2016-Oct-20 Thu 3.42 3.5 3.4 3.49 257,058 886,850 85.5 85.5 ###
2016-Oct-19 Wed 3.45 3.45 3.4 3.42 182,289 ### ### ### 0.2
2016-Oct-18 Tue 3.45 3.49 3.4 3.43 253,545 ### 28.5 28.5 0.2
2016-Oct-17 Mon 3.51 3.54 3.445 3.46 1,434,952 ### ### ### 0.2
2016-Oct-14 Fri 3.51 3.53 3.45 3.51 167,321 583,950 72.1 72.1 ###
2016-Oct-13 Thu 3.51 3.54 3.5 3.5 783,172 ### 34.7 34.7 0.3
2016-Oct-12 Wed 3.48 3.53 3.45 3.52 243,858 ### ### ### ###
2016-Oct-11 Tue 3.52 3.53 ### 3.51 362,259 639,387 35.5 35.5 ###
2016-Oct-10 Mon 3.5 3.53 3.47 3.5 635,572 ### ### ### 0.3
2016-Oct-07 Fri 3.42 3.5 3.4 3.49 ### ### ###
2016-Oct-06 Thu ### 3.55 ### 3.44 197,181 ### ### ### 0.2
2016-Oct-05 Wed 3.48 3.51 3.46 3.49 75.9 75.9 ###
2016-Oct-04 Tue 3.46 3.5 3.44 3.5 ### ### 0.3
2016-Oct-03 Mon ### 3.47 ### 3.45 131,327 227,852 ### ### ###
2016-Sep-30 Fri 3.43 3.43 3.385 3.41 28.6 28.6 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 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 2026-03-23 11:18:06 thru 2026-03-23 11:18:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000