Stock Trading: www.OzSuper.com LogoNew 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 2018-02-22 14:46:34 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ARQ) ARC ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for ARQ    Basic Next Section


Company Details for (ARQ) ARC ENERGY LIMITED

Listing CodeARQ
Listing NameARC ENERGY LIMITED
GICS SectorEnergy
ISIN NameARC ENERGY LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ARQ3


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for ARQ .. Monday 11th August 2008

ARQ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ARQ    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ARQ) ARC ENERGY LIMITED
DateOpenHighLowCloseVolume
2008-09-011.291.291.291.290
2008-08-291.291.291.291.290
2008-08-281.291.291.291.290
2008-08-271.291.291.291.290
2008-08-261.291.291.291.290
2008-08-251.291.291.291.290
2008-08-221.291.291.291.290
2008-08-211.291.291.291.290
2008-08-201.291.291.291.290
2008-08-191.291.291.291.290
2008-08-181.291.291.291.290
2008-08-151.291.291.291.290
2008-08-141.291.291.291.290
2008-08-131.291.291.291.290
2008-08-121.291.291.291.290
2008-08-11######1.2751.29###
2008-08-081.275###1.25######
2008-08-07######1.25###5174949
2008-08-06######1.25######
2008-08-051.275###1.261.2851317789
2008-08-041.29###1.275######
2008-08-01#########1.271927645
2008-07-31############2465184
2008-07-30###1.345######1507976
2008-07-29############2784053
2008-07-28############812387
2008-07-25######1.26###1171320
2008-07-24######1.28######
2008-07-23############976773
2008-07-22######1.355######
2008-07-21###1.4#########
2008-07-18############1479684
2008-07-17###1.425######1298576
2008-07-16#########1.4###
2008-07-151.375#########692878
2008-07-14############527057
2008-07-11###1.41###1.41810149
2008-07-10###############
2008-07-091.3451.385###1.385587359
2008-07-081.3851.411.345###486980
2008-07-07######1.3851.43###
2008-07-04######1.375######
2008-07-031.431.43###1.4###
2008-07-021.461.481.4251.445###
2008-07-011.475###1.441.44588688
2008-06-301.451.471.4251.46###
2008-06-271.451.461.411.412530970
2008-06-26###1.4751.411.475###
2008-06-251.461.46###1.44###
2008-06-241.421.461.421.461936653
2008-06-23#########1.42###
2008-06-201.481.481.4251.441255658
2008-06-191.521.541.4251.485###
2008-06-181.4751.531.4551.5251255941
2008-06-171.441.471.4251.47690253
2008-06-16######1.4251.425###
2008-06-131.475###1.46###534348
2008-06-121.481.51.461.48848556
2008-06-111.461.5###1.481230958
2008-06-101.51.511.441.46###
2008-06-061.471.49###1.49###
2008-06-051.511.511.421.42###
2008-06-041.551.56###1.511725376
2008-06-031.5751.5751.5551.555###
2008-06-021.551.581.551.581736229
2008-05-301.551.5851.5451.55###
2008-05-291.531.58###1.584257625
2008-05-281.561.5851.51.513326683
2008-05-271.581.591.5751.585###
2008-05-261.581.5851.545######
2008-05-231.58###1.54######
2008-05-221.57######1.585###
2008-05-211.481.571.481.579250559
2008-05-201.531.541.511.522651054
2008-05-191.531.5451.521.53###
2008-05-16###1.531.491.52###
2008-05-151.481.51.475######
2008-05-14###1.481.451.4752531157
2008-05-13######1.4551.4551329971
2008-05-12###1.491.4251.49###
2008-05-091.441.44###1.422358488
2008-05-08###1.4451.4251.44###
2008-05-07#########1.425###
2008-05-061.441.44######2632052
2008-05-051.44###1.421.432328346
2008-05-021.441.46#########
2008-05-011.41.451.3851.455602586
2008-04-301.431.43######4913281
2008-04-291.3851.44###1.412805948
2008-04-281.43############
2008-04-241.541.541.541.540
2008-04-231.4451.541.441.54###
2008-04-221.441.441.4251.431475372
2008-04-211.445###1.4251.45###
2008-04-181.421.471.411.443105079
2008-04-171.3751.441.3451.4254986823
2008-04-161.355###1.345######
2008-04-15###1.41###1.3553451376
2008-04-141.411.45###1.3853872288
2008-04-111.241.26###1.245###
2008-04-101.2451.2751.241.25###
2008-04-091.211.241.211.24675953
2008-04-08############1255182
2008-04-07###############
2008-04-04######1.155###1228429
2008-04-031.175######1.175###
2008-04-02###1.155#########
2008-04-01###############
2008-03-311.2551.28###1.245###
2008-03-28###1.2551.1451.254153778
2008-03-27###1.145###1.1452107544
2008-03-26###############
2008-03-251.025############
2008-03-20###############
2008-03-19######1.085######
2008-03-18######1.055###838320
2008-03-17###############
2008-03-14###############
2008-03-13###############
2008-03-12############875685
2008-03-11######1###1836928
2008-03-10############1642987
2008-03-071.025############
2008-03-06######1.025######
2008-03-051###1######
2008-03-041.025###0.9851###
2008-03-03######0.975######
2008-02-291.0551.0551.0251.0251141427
2008-02-28######1.055###1255224
2008-02-27######1.1251.125###
2008-02-26#########1.125###
2008-02-25###############
2008-02-221.1451.145#########
2008-02-21###1.155###1.155###
2008-02-20###############
2008-02-19###############
2008-02-18############281540
2008-02-15######1.1251.125###
2008-02-14###1.145#########
2008-02-13######1.1251.125416249
2008-02-12######1.125######
2008-02-11###############
2008-02-08############426057
2008-02-071.185############
2008-02-06#########1.185###
2008-02-051.211.251.2###699321
2008-02-041.231.24#########
2008-02-01###1.22###1.215987376
2008-01-311.21.221.1751.221354377
2008-01-301.241.26#########
2008-01-29######1.2251.231032458
2008-01-251.2451.291.2451.292039058
2008-01-241.1551.23###1.233491985
2008-01-231.1451.185#########
2008-01-22###1.1451.085###2630551
2008-01-211.155###1.1551.2###
2008-01-18############1699924
2008-01-17#########1.155###
2008-01-16###1.1851.125###2550248
2008-01-15######1.125######
2008-01-141.1551.155#########
2008-01-111.221.225######1485844
2008-01-101.2551.26#########
2008-01-091.291.291.2251.23###
2008-01-08######1.281.291424477
2008-01-07############1389573
2008-01-04###1.375######725628
2008-01-03#########1.345###
2008-01-02###1.325######510447
2007-12-31############387243
2007-12-28######1.285######
2007-12-271.28###1.27######
2007-12-24######1.271.29397529
2007-12-211.281.291.2751.28###
2007-12-201.285###1.2751.28851576
2007-12-191.285###1.271.2851355921
2007-12-18###1.3251.2551.28###
2007-12-171.325############
2007-12-141.411.425#########
2007-12-131.411.421.41.4###
2007-12-121.41.4251.4###1030281
2007-12-111.4251.4251.411.41629249
2007-12-10######1.411.43###
2007-12-071.4451.445###1.43422859
2007-12-061.41.4751.41.46###
2007-12-05############934988
2007-12-041.3751.375#########
2007-12-031.385############
2007-11-301.41.4###1.4###
2007-11-291.41.41###1.4657459
2007-11-28###1.42#########
2007-11-271.411.425###1.42###
2007-11-261.4251.431.41######
2007-11-231.41.43######744128
2007-11-221.421.421.385###1375242
2007-11-211.481.481.421.42810351
2007-11-201.451.49###1.485###
2007-11-191.45###1.4451.45###
2007-11-161.48######1.445###
2007-11-151.4751.51.461.51390940
2007-11-141.481.481.461.47###
2007-11-131.421.481.421.48###
2007-11-121.471.471.41.4###
2007-11-091.481.491.441.45719980
2007-11-081.47###1.471.48###
2007-11-071.4751.541.4751.531583241
2007-11-061.561.561.48###746144
2007-11-051.591.591.511.54###
2007-11-021.59###1.5551.58###
2007-11-011.58###1.57######
2007-10-311.581.59###1.591425576
2007-10-301.571.581.551.575###
2007-10-291.5551.591.551.563589744
2007-10-261.55###1.5451.56###
2007-10-251.561.581.531.572812853
2007-10-24######1.521.562163122
2007-10-2300000
2007-10-2200000
2007-10-19######1.57###1866042
2007-10-181.55###1.52###5310225
2007-10-171.471.555###1.533244026
2007-10-161.481.485#########
2007-10-151.51.51.471.475934384
2007-10-121.49###1.4751.485###
2007-10-111.491.51.4751.485477376
2007-10-101.48###1.48###655258
2007-10-09###1.4851.46######
2007-10-081.461.4751.461.475###
2007-10-051.421.4551.411.4451423575
2007-10-041.4251.425###1.421649676
2007-10-03###############
2007-10-02############574270
2007-10-011.431.43###1.41###
2007-09-281.41.441.41.44656255
2007-09-27#########1.431078652
2007-09-261.4############
2007-09-25#########1.42###
2007-09-241.481.491.45###933044
2007-09-211.4751.51.471.47###
2007-09-201.51.531.4751.4751100746
2007-09-191.47###1.45######
2007-09-181.43###1.431.44###
2007-09-171.4551.4551.421.43###
2007-09-141.44############
2007-09-13######1.421.43813885
2007-09-121.4451.511.4251.44###
2007-09-11###1.44###1.42814353
2007-09-101.42###1.4######
2007-09-071.411.4551.411.445###
2007-09-061.4251.431.41.4997583
2007-09-051.42###1.421.425669886
2007-09-04######1.3751.41999182
2007-09-03############720257
2007-08-311.41.4###1.385###
2007-08-301.421.425###1.375714521
2007-08-29############373142
2007-08-281.421.4251.385###572884
2007-08-271.3751.431.3751.43###
2007-08-241.411.42#########
2007-08-23###1.44###1.41###
2007-08-22###1.41.345###826284
2007-08-21###1.3751.325###947228
2007-08-20###############
2007-08-17############1534043
2007-08-161.325###1.25###3373848
2007-08-15###1.4#########
2007-08-141.411.44###1.425###
2007-08-131.411.4251.3751.41532581
2007-08-10###1.4251.3751.412772479
2007-08-091.4551.485###1.472324485
2007-08-081.461.48###1.45###
2007-08-071.421.461.41.46###
2007-08-061.41.41######2711727
2007-08-031.471.471.421.43###
2007-08-021.521.52###1.452546886
2007-08-011.551.551.485######
2007-07-311.5251.54###1.54###
2007-07-301.4751.551.4751.521227559
2007-07-271.551.571.491.49###
2007-07-261.581.591.571.591680373
2007-07-251.571.581.551.57###
2007-07-241.591.591.5751.58###
2007-07-231.591.591.581.591113476
2007-07-20######1.581.585###
2007-07-191.59###1.58######
2007-07-18######1.5851.591502525
2007-07-17###1.6251.59###3563256
2007-07-161.58###1.57###5130521
2007-07-131.581.5851.561.5753012186
2007-07-121.5551.571.531.562946959
2007-07-111.58###1.5551.555###
2007-07-101.571.581.551.55###
2007-07-091.51.571.5###2800544
2007-07-061.475###1.471.4752726884
2007-07-051.51###1.461.47###
2007-07-04###1.551.481.512895485
2007-07-031.551.551.521.533138973
2007-07-021.541.57###1.52###
2007-06-291.585###1.541.543001373
2007-06-28######1.571.5854186845
2007-06-271.6751.675###1.625###
2007-06-261.71###1.6551.655###
2007-06-251.711.75###1.72###
2007-06-221.791.791.731.762004551
2007-06-211.731.811.7251.79###
2007-06-201.811.811.731.752107949
2007-06-191.831.831.77###1650246
2007-06-18###1.845#########
2007-06-151.761.841.7551.7912940380
2007-06-141.751.771.741.7452072757
2007-06-13###1.75###1.74###
2007-06-12###1.751.6551.712952188
2007-06-08######1.585######
2007-06-07###1.6451.5851.6451158223
2007-06-06###############
2007-06-051.59###1.581.6253579083
2007-06-041.545###1.541.57###
2007-06-011.5451.561.5251.562125674
2007-05-311.541.57###1.541983544
2007-05-301.591.591.531.53###
2007-05-291.56###1.55######
2007-05-281.54###1.531.55###
2007-05-251.531.551.5251.53###
2007-05-241.541.551.531.541539156
2007-05-231.5251.551.52###2218243
2007-05-221.511.541.5###2622170
2007-05-211.49###1.481.481635582
2007-05-181.51.51.471.4751604471
2007-05-171.51.51.48######
2007-05-161.5###1.491.491143086
2007-05-151.481.511.481.4851449287
2007-05-14###1.51###1.51939558
2007-05-111.471.491.4451.47###
2007-05-101.48######1.484663456
2007-05-0900000
2007-05-081.471.54###1.53###
2007-05-07###1.4751.431.471588785
2007-05-041.451.45#########
2007-05-031.441.4451.431.44###
2007-05-021.421.455###1.4452434257
2007-05-011.431.431.411.41###
2007-04-301.43######1.42###
2007-04-271.46###1.411.42###
2007-04-261.431.455###1.4556259373
2007-04-24###1.345#########
2007-04-23###1.345######953650
2007-04-20###############
2007-04-19######1.291.291006773
2007-04-18######1.29######
2007-04-17######1.291.291310083
2007-04-16############775781
2007-04-13######1.29###803250
2007-04-12######1.2851.29395851
2007-04-11######1.29###1023428
2007-04-10######1.285######
2007-04-05######1.29######
2007-04-041.3251.3251.29######
2007-04-03###1.325###1.325766243
2007-04-02############700822
2007-03-30############1399645
2007-03-29############382559
2007-03-28###############
2007-03-27############370658
2007-03-26############595254
2007-03-23###############
2007-03-221.325############
2007-03-21###1.345######1591180
2007-03-20###1.3451.325######
2007-03-19###############
2007-03-16###############
2007-03-15###1.355###1.3451378647
2007-03-14###############
2007-03-13############435741
2007-03-12###1.3451.291.345###
2007-03-09###1.325#########
2007-03-08###1.325#########
2007-03-071.325###1.28###871620
2007-03-061.25###1.245######
2007-03-05############1295589
2007-03-02######1.29######
2007-03-011.275###1.271.28###
2007-02-281.28######1.251894278
2007-02-271.345#########931459
2007-02-26###############
2007-02-23###############
2007-02-221.355######1.375925553
2007-02-211.3751.375######637755
2007-02-201.385###1.3751.375###
2007-02-191.385#########486470
2007-02-161.385#########910142
2007-02-15###############
2007-02-14######1.355###1157179
2007-02-131.355############
2007-02-12######1.345######
2007-02-09######1.345######
2007-02-081.3751.385######1198120
2007-02-07############1204986
2007-02-061.355############
2007-02-05############1277023
2007-02-02###1.355###1.345###
2007-02-01###############
2007-01-31######1.29######
2007-01-30######1.27###683021
2007-01-29######1.271.285###
2007-01-25######1.29###1275871
2007-01-241.285######1.29###
2007-01-231.251.261.241.254313921
2007-01-221.2751.291.2451.25###
2007-01-191.2751.281.261.26777477
2007-01-181.2851.291.2751.28###
2007-01-171.29######1.28858620
2007-01-16######1.281.285###
2007-01-151.27###1.27###1400486
2007-01-12###1.261.211.255###
2007-01-111.271.271.21######
2007-01-10#########1.27###
2007-01-09###############
2007-01-08###############
2007-01-05###1.355######1252859
2007-01-04###############
2007-01-03###############
2007-01-02############898386
2006-12-29#########1.325###
2006-12-28###############
2006-12-27############431153
2006-12-22###1.355#########
2006-12-21######1.3251.325###
2006-12-20###1.375#########
2006-12-19###1.3751.355###648757
2006-12-18###1.385######1021946
2006-12-15###1.42#########
2006-12-14###1.4#########
2006-12-13###1.41.385###601478
2006-12-121.411.42#########
2006-12-111.41.42###1.42603643
2006-12-081.4###1.385###512049
2006-12-07###1.421.3751.4701058
2006-12-061.4######1.3751250778
2006-12-051.4451.45######710544
2006-12-041.4551.461.4251.425###
2006-12-011.4751.491.4551.455299875
2006-11-301.461.4851.461.47###
2006-11-291.441.461.431.45###
2006-11-281.4751.481.421.43955529
2006-11-271.471.4851.461.471027584
2006-11-241.45###1.441.445###
2006-11-23###1.471.431.45###
2006-11-221.421.481.411.48810871
2006-11-211.4251.44#########
2006-11-201.461.461.41.4610340
2006-11-171.431.45######563129
2006-11-161.51.5######1015020
2006-11-151.521.5251.471.471107146
2006-11-141.521.531.511.52###
2006-11-13###1.531.5###1094975
2006-11-101.511.53######714156
2006-11-091.531.531.51.5964529
2006-11-08######1.511.51###
2006-11-07###1.54######1000220
2006-11-061.531.54###1.52###
2006-11-031.551.55###1.51790483
2006-11-021.511.5451.51.5451326657
2006-11-011.49###1.485######
2006-10-311.5451.5451.471.48###
2006-10-301.531.551.53###1265157
2006-10-271.551.55#########
2006-10-261.571.5751.551.555699776
2006-10-251.5251.5451.521.54###
2006-10-241.521.551.511.51###
2006-10-23######1.521.521360145
2006-10-201.58######1.585833248
2006-10-191.511.575###1.56###
2006-10-181.531.531.5######
2006-10-171.56###1.5251.525693652
2006-10-161.5751.5751.5251.555446023
2006-10-131.551.57###1.57###
2006-10-121.561.571.521.5451674128
2006-10-11###1.581.525###1758841
2006-10-101.51.541.51.541394152
2006-10-091.49###1.481.49###
2006-10-061.46###1.461.461519350
2006-10-051.431.4551.431.455991275
2006-10-04#########1.41###
2006-10-031.425###1.421.44###
2006-10-021.471.471.4251.43932457
2006-09-291.43###1.4251.44###
2006-09-281.4451.491.41.4###
2006-09-27###1.431.3851.41###
2006-09-26############699840
2006-09-25#########1.345###
2006-09-22######1.29###740277
2006-09-211.3251.3251.271.2851742626
2006-09-20############1185053
2006-09-19###############
2006-09-18###############
2006-09-15###1.375###1.375###
2006-09-14###############
2006-09-13######1.29###1186158
2006-09-121.28###1.251.292353920
2006-09-111.4451.445######1629472
2006-09-081.511.511.451.451203678
2006-09-071.51###1.49###733385
2006-09-061.571.57###1.525###
2006-09-051.541.58###1.5751108357
2006-09-041.531.541.511.54753280
2006-09-011.531.541.5######
2006-08-311.571.571.531.54362379
2006-08-301.551.561.551.55###
2006-08-291.541.561.541.56825184
2006-08-281.531.561.531.54508529
2006-08-251.511.531.511.52369388
2006-08-241.571.571.51.51104753
2006-08-231.531.581.531.575###
2006-08-221.551.551.521.52###
2006-08-211.551.575###1.54###
2006-08-181.491.5451.4851.53###
2006-08-17######1.4851.5###
2006-08-161.5551.5551.481.51085283
2006-08-151.56######1.555###
2006-08-141.561.5751.551.56###
2006-08-111.581.581.551.555###
2006-08-10###1.5851.551.58513743
2006-08-091.5751.5851.561.56370958
2006-08-08######1.58######
2006-08-071.59###1.561.585###
2006-08-041.59######1.59423384
2006-08-03######1.59###707483
2006-08-02###############
2006-08-01###1.645######756159
2006-07-31######1.5851.6251301880
2006-07-28############334546
2006-07-27############810988
2006-07-26############349473
2006-07-25###1.645###1.645738080
2006-07-24###1.625#########
2006-07-21######1.58###713787
2006-07-20###1.675#########
2006-07-19###############
2006-07-18############933359
2006-07-171.71.7#########
2006-07-141.731.73#########
2006-07-131.711.731.71.7954321
2006-07-12###1.72###1.72943785
2006-07-11###############
2006-07-101.675#########469273
2006-07-07######1.655######
2006-07-061.625############
2006-07-051.6251.625#########
2006-07-04######1.58###692972
2006-07-03######1.561.625###
2006-06-30###############
2006-06-281.491.49###1.455825643
2006-06-271.481.491.461.49###
2006-06-261.481.491.471.475538959
2006-06-231.51.51.481.48304220
2006-06-221.481.51.4751.5###
2006-06-211.45###1.451.47###
2006-06-201.441.46###1.45###
2006-06-191.521.5251.451.45###
2006-06-161.51.541.51.5251302148
2006-06-151.4851.4851.4451.461544751
2006-06-14###1.451.2451.4451681976
2006-06-131.521.52###1.4###
2006-06-091.5451.561.531.53###
2006-06-081.59###1.551.56###
2006-06-07###1.6251.585###378356
2006-06-06###1.655######720478
2006-06-05############1240388
2006-06-02######1.59###784723
2006-06-01######1.59###778470
2006-05-311.575###1.571.59###
2006-05-30###1.6251.591.59959543
2006-05-29###1.625#########
2006-05-261.57###1.57###712329
2006-05-251.5751.5751.531.53###
2006-05-24######1.5751.575897625
2006-05-231.5551.591.5551.57688572
2006-05-22#########1.54###
2006-05-19###1.645###1.645387742
2006-05-181.58###1.57######
2006-05-17###1.7######1219973
2006-05-161.71.71.56###3000772
2006-05-151.771.775######1541120
2006-05-121.721.81.721.7752503246
2006-05-11#########1.7###
2006-05-101.81.81.761.775###
2006-05-091.6551.77###1.7454934521
2006-05-081.58###1.58###3176751
2006-05-051.561.571.551.555445543
2006-05-041.58###1.5451.55###
2006-05-03######1.581.581164723
2006-05-021.585###1.5751.575###
2006-05-011.581.59###1.575###
2006-04-28######1.531.555###
2006-04-27###############
2006-04-26############724548
2006-04-24###############
2006-04-21###1.6751.6251.625992189
2006-04-201.72#########1294588
2006-04-19###############


     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 2018-02-22 14:46:34 thru 2018-02-22 14:46:34 GMT for 0 secs.
Page length category 2 - Current - 0, 00000