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 Thu 24-Apr-25 03:28:38 PM 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

(ARQ) ARQ GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for ARQ    Limits Next Section


Company Details for (ARQ) ARQ GROUP LIMITED

Listing Code ARQ
Listing Name ARQ GROUP LIMITED
GICS Sector Software & Services
ISIN Name ARC ENERGY LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARQ3


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ARQ .. Thursday 25th June 2020

ARQ 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 3.48 12,940,380 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ARQ    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 Next >>


End of day Prices (full format),

150 Days for (ARQ) ARQ GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Jun-25 Thu ### ### 0.079 ### 183,385 7,243 ### ### 0.0
2020-Jun-24 Wed 0.081 0.081 ### 0.081 67.3 67.3 0.0
2020-Jun-23 Tue 0.082 0.082 0.081 0.082 ### ### 0.0
2020-Jun-22 Mon 0.086 0.086 0.082 0.082 707,282 ### 11.3 11.3 0.0
2020-Jun-19 Fri 0.085 0.088 0.085 0.086 ### ### ###
2020-Jun-18 Thu 0.088 0.088 0.083 0.083 ### ### 0.0
2020-Jun-17 Wed 0.088 0.088 0.088 0.088 69.5 69.5 ###
2020-Jun-16 Tue ### ### 0.088 0.088 150,153 ### 4.8 4.8 ###
2020-Jun-15 Mon ### ### 0.088 0.088 35.3 35.3 ###
2020-Jun-12 Fri 0.089 0.089 0.085 0.088 27.0 27.0 ###
2020-Jun-11 Thu ### ### ### ### 360,287 0 42.8 42.8 0.0
2020-Jun-10 Wed ### ### ### ### 10.9 10.9 0.0
2020-Jun-09 Tue ### ### ### ### 796,121 0 ### ### 0.0
2020-Jun-05 Fri ### ### ### ### ### ### 0.0
2020-Jun-04 Thu ### ### 0.089 ### 6.3 6.3 0.0
2020-Jun-03 Wed ### ### ### ### 256,181 0 ### ### 0.0
2020-Jun-02 Tue ### ### ### ### ### ### 0.0
2020-Jun-01 Mon ### ### ### ### 292,052 0 ### ### 0.0
2020-May-29 Fri ### ### ### ### 4.3 4.3 0.0
2020-May-28 Thu ### ### ### ### 99.3 99.3 0.0
2020-May-27 Wed ### ### 0.089 ### 65,180 ### ### ### 0.0
2020-May-26 Tue 0.086 ### 0.085 ### 518,021 ### 94.0 94.0 0.0
2020-May-25 Mon 0.082 0.088 0.082 0.085 606,353 51,540 ### ### ###
2020-May-22 Fri 0.082 0.083 0.082 0.082 ### ### 0.0
2020-May-21 Thu 0.081 0.082 0.081 0.082 301,342 24,559 ### ### 0.0
2020-May-20 Wed 0.086 0.086 0.082 0.083 129,027 ### ### ### 0.0
2020-May-19 Tue 0.087 0.089 0.086 0.086 104,423 ### ### ### ###
2020-May-18 Mon 0.086 0.087 0.083 0.087 158,220 13,448 71.8 71.8 ###
2020-May-15 Fri 0.084 0.086 0.083 0.086 ### ### ###
2020-May-14 Thu 0.085 ### 0.083 0.084 36.6 36.6 ###
2020-May-13 Wed 0.089 ### 0.085 0.085 ### ### ###
2020-May-12 Tue ### ### 0.088 0.089 5.7 5.7 ###
2020-May-11 Mon ### ### ### ### 525,174 0 88.9 88.9 0.0
2020-May-08 Fri ### ### ### ### 409,020 0 79.5 79.5 0.0
2020-May-07 Thu ### ### ### ### 661,640 0 ### ### 0.0
2020-May-06 Wed ### ### ### ### 89.5 89.5 0.0
2020-May-05 Tue ### ### ### ### ### ### 0.0
2020-May-04 Mon ### ### ### ### 211,980 0 ### ### 0.0
2020-May-01 Fri ### ### ### ### 228,147 0 ### ### 0.0
2020-Apr-30 Thu ### ### ### ### 514,047 0 ### ### 0.0
2020-Apr-29 Wed ### ### ### ### 87.0 87.0 0.0
2020-Apr-28 Tue ### ### ### ### 92.4 92.4 0.0
2020-Apr-27 Mon ### ### ### ### 9.8 9.8 0.0
2020-Apr-24 Fri ### ### ### ### 356,275 0 65.2 65.2 0.0
2020-Apr-23 Thu ### ### ### ### 391,678 0 5.0 5.0 0.0
2020-Apr-22 Wed ### ### ### ### ### ### 0.0
2020-Apr-21 Tue ### ### ### ### 84.8 84.8 0.0
2020-Apr-20 Mon ### ### ### ### 618,576 0 10.5 10.5 0.0
2020-Apr-17 Fri ### ### ### ### ### ### 0.0
2020-Apr-16 Thu ### ### ### ### ### ### 0.0
2020-Apr-15 Wed 0.076 ### 0.076 ### 97.4 97.4 0.0
2020-Apr-14 Tue 0.071 0.076 ### 0.076 86.1 86.1 0.0
2020-Apr-09 Thu 0.073 0.075 0.071 0.071 101,955 7,442 ### ### 0.0
2020-Apr-08 Wed 0.073 0.075 0.073 0.075 ### ### 0.0
2020-Apr-07 Tue 0.076 0.077 0.075 0.075 39.4 39.4 0.0
2020-Apr-06 Mon 0.079 0.079 0.075 0.075 34,240 ### 7.5 7.5 0.0
2020-Apr-03 Fri 0.081 0.085 0.075 0.075 365,374 29,229 10.7 10.7 0.0
2020-Apr-02 Thu 0.079 0.084 0.079 0.081 ### ### 0.0
2020-Apr-01 Wed ### 0.081 0.079 0.081 66.1 66.1 0.0
2020-Mar-31 Tue ### 0.079 ### 0.079 ### ### 0.0
2020-Mar-30 Mon ### ### ### ### 166,180 0 17.2 17.2 0.0
2020-Mar-27 Fri ### 0.071 ### ### ### ### 0.0
2020-Mar-26 Thu ### 0.079 ### ### ### ### 0.0
2020-Mar-25 Wed ### ### ### ### 156,871 0 ### ### 0.0
2020-Mar-24 Tue ### ### ### ### 12.9 12.9 0.0
2020-Mar-23 Mon 0.071 0.072 ### ### 48.8 48.8 0.0
2020-Mar-20 Fri 0.073 0.075 ### 0.072 120,643 4,524 ### ### 0.0
2020-Mar-19 Thu 0.079 0.079 0.073 0.075 42.2 42.2 0.0
2020-Mar-18 Wed 0.081 ### 0.076 ### 53.8 53.8 0.0
2020-Mar-17 Tue ### ### 0.081 0.081 322,156 13,047 5.0 5.0 0.0
2020-Mar-16 Mon 0.079 ### 0.075 ### 98.7 98.7 0.0
2020-Mar-13 Fri 0.082 0.082 0.075 0.082 54.2 54.2 0.0
2020-Mar-12 Thu ### 0.089 ### 0.086 1,014,142 45,129 ### ### ###
2020-Mar-11 Wed ### ### ### ### ### ### 0.0
2020-Mar-10 Tue ### ### ### ### 7.4 7.4 0.0
2020-Mar-09 Mon 0.125 0.125 ### ### 15.7 15.7 0.0
2020-Mar-06 Fri ### ### 0.125 ### ### ### 0.0
2020-Mar-05 Thu ### 0.175 ### ### ### ### 0.0
2020-Mar-04 Wed ### ### ### 0.155 99.1 99.1 ###
2020-Mar-03 Tue 0.125 ### ### ### ### ### 0.0
2020-Mar-02 Mon ### 0.125 ### 0.125 330,224 ### 97.1 97.1 0.0
2020-Feb-28 Fri ### ### ### ### 0.8 0.8 0.0
2020-Feb-27 Thu ### ### ### ### 406,252 0 1.0 1.0 0.0
2020-Feb-26 Wed ### ### ### ### 265,440 0 14.4 14.4 0.0
2020-Feb-25 Tue ### ### ### ### ### ### 0.0
2020-Feb-24 Mon 0.21 0.22 ### 0.22 230,346 ### 96.4 96.4 0.0
2020-Feb-21 Fri 0.22 0.225 0.21 0.21 8.2 8.2 ###
2020-Feb-20 Thu 0.23 ### 0.22 0.23 182,628 20,089 69.0 69.0 ###
2020-Feb-19 Wed 0.24 0.245 0.24 0.24 263,959 ### ### ### 0.0
2020-Feb-18 Tue 0.245 0.245 0.24 0.24 183,344 ### 21.3 21.3 0.0
2020-Feb-17 Mon 0.25 0.255 ### 0.245 ### ### 0.0
2020-Feb-14 Fri 0.26 ### 0.25 0.25 821,757 ### 9.2 9.2 0.0
2020-Feb-13 Thu 0.28 0.285 0.25 0.25 987,773 264,229 ### ### 0.0
2020-Feb-12 Wed ### ### 0.27 0.28 841,654 113,623 ### ### ###
2020-Feb-11 Tue 0.375 0.41 ### ### 560,783 ### ### ### 0.0
2020-Feb-10 Mon ### ### ### ### 0 0.0
2020-Feb-07 Fri ### 0.375 ### ### ### ### 0.0
2020-Feb-06 Thu ### ### ### ### 56,529 0 ### ### 0.0
2020-Feb-05 Wed ### 0.375 ### 0.375 91.3 91.3 ###
2020-Feb-04 Tue ### 0.375 ### 0.375 176,925 33,173 97.8 97.8 ###
2020-Feb-03 Mon 0.345 ### ### ### 22.5 22.5 0.0
2020-Jan-31 Fri 0.345 ### 0.345 ### 42,455 7,323 ### ### 0.0
2020-Jan-30 Thu 0.355 ### 0.345 0.345 ### ### 0.0
2020-Jan-29 Wed 0.345 ### 0.345 ### 19,076 ### 93.6 93.6 0.0
2020-Jan-28 Tue ### ### 0.345 ### 132,988 22,940 90.2 90.2 0.0
2020-Jan-24 Fri ### ### ### ### 36,977 0 89.8 89.8 0.0
2020-Jan-23 Thu ### ### ### ### 26.1 26.1 0.0
2020-Jan-22 Wed ### 0.375 0.355 0.375 87.8 87.8 ###
2020-Jan-21 Tue ### ### 0.355 ### 90,725 ### ### ### 0.0
2020-Jan-20 Mon ### ### ### ### ### ### 0.0
2020-Jan-17 Fri 0.355 ### ### ### ### ### 0.0
2020-Jan-16 Thu ### 0.375 ### ### 61,058 11,448 ### ### 0.0
2020-Jan-15 Wed ### ### ### ### 161,550 0 ### ### 0.0
2020-Jan-14 Tue ### 0.377 ### ### 63,075 11,889 64.6 64.6 0.0
2020-Jan-13 Mon ### 0.375 ### ### 50,649 ### 81.3 81.3 0.0
2020-Jan-10 Fri ### ### 0.355 ### 82.8 82.8 0.0
2020-Jan-09 Thu ### 0.385 ### ### 77,281 14,876 ### ### 0.0
2020-Jan-08 Wed ### ### ### ### 49,252 0 96.8 96.8 0.0
2020-Jan-07 Tue ### ### ### ### 29,151 0 ### ### 0.0
2020-Jan-06 Mon 0.375 0.375 ### ### 155,827 ### ### ### 0.0
2020-Jan-03 Fri ### 0.385 0.375 0.385 ### ### 0.0
2020-Jan-02 Thu ### 0.385 ### 0.385 11,970 ### ### ### 0.0
2019-Dec-31 Tue ### ### ### ### 51,724 0 93.4 93.4 0.0
2019-Dec-24 Tue ### 0.425 ### ### 65.0 65.0 0.0
2019-Dec-23 Mon 0.385 0.385 0.385 0.385 0 0.0
2019-Dec-20 Fri 0.375 ### ### 0.385 ### ### 0.0
2019-Dec-19 Thu 0.375 ### ### ### 156,254 0 82.6 82.6 0.0
2019-Dec-16 Mon ### ### ### ### 64,350 0 ### ### 0.0
2019-Dec-13 Fri ### ### ### ### 63.9 63.9 0.0
2019-Dec-12 Thu ### ### 0.385 0.385 64,977 ### ### ### 0.0
2019-Dec-11 Wed ### ### ### ### 43,941 0 68.8 68.8 0.0
2019-Dec-10 Tue ### ### 0.385 ### 103,622 19,947 ### ### 0.0
2019-Dec-09 Mon ### ### ### ### 67,321 0 ### ### 0.0
2019-Dec-06 Fri ### ### ### 0.385 121,373 0 83.3 83.3 0.0
2019-Dec-05 Thu ### ### ### ### 13.2 13.2 0.0
2019-Dec-04 Wed 0.4 0.4 ### ### ### ### 0.0
2019-Dec-03 Tue ### ### ### 0.4 ### ### 0.0
2019-Dec-02 Mon ### 0.4 0.375 0.4 117,942 ### ### ### 0.0
2019-Nov-29 Fri ### ### ### 0.385 28,757 0 91.2 91.2 0.0
2019-Nov-28 Thu 0.375 ### ### ### 92.6 92.6 0.0
2019-Nov-27 Wed ### ### ### 0.375 79.5 79.5 ###
2019-Nov-26 Tue ### 0.385 ### ### 101,249 ### 15.1 15.1 0.0
2019-Nov-25 Mon ### ### 0.375 0.375 73,873 13,851 12.2 12.2 ###
2019-Nov-22 Fri ### ### ### ### ### ### 0.0
2019-Nov-21 Thu ### 0.41 ### ### 452,470 92,756 72.8 72.8 0.0
2019-Nov-20 Wed 0.385 0.385 ### ### ### ### 0.0
2019-Nov-19 Tue ### ### 0.385 0.385 221,154 42,572 15.9 15.9 0.0
2019-Nov-18 Mon ### ### ### ### ### ### 0.0
2019-Nov-15 Fri ### ### 0.385 ### ### ### 0.0
2019-Nov-14 Thu 0.4 0.41 0.4 0.41 87.8 87.8 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 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 2024-04-25 15:28:38 thru 2024-04-25 15:28:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000