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 Tue 26-Mar-17 01:18:22 PM 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

(AWB) AWB LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for AWB    Limits Next Section


Company Details for (AWB) AWB LIMITED

Listing Code AWB
Listing Name AWB LIMITED
GICS Sector Food & Staples Retailing
ISIN Name AWB LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AWB5


Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for AWB .. Friday 19th November 2010

AWB 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 0.7 5,720 ###
MAX 6.41 90,815,485 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

225 Days for (AWB) AWB LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-6.7
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri 3.55 ### 3.53 ### 85.1 85.1 0.0
2007-May-24 Thu ### 3.56 ### 3.5 5,044,278 ### ### ### 0.3
2007-May-23 Wed 3.26 3.42 ### 3.4 4,595,085 ### 92.0 92.0 0.2
2007-May-22 Tue ### ### ### ### 1.7 1.7 0.0
2007-May-21 Mon ### 3.7 3.58 3.7 ### ### 0.3
2007-May-18 Fri 3.48 3.55 3.48 3.54 84.3 84.3 0.3
2007-May-17 Thu ### 3.48 ### 3.48 86.5 86.5 0.2
2007-May-16 Wed 3.41 3.44 ### ### 747,244 1,285,259 ### ### 0.0
2007-May-15 Tue 3.42 3.45 3.4 3.41 555,828 ### ### ### ###
2007-May-14 Mon 3.43 3.46 3.4 3.45 ### ### ###
2007-May-11 Fri 3.25 3.42 3.25 3.42 ### ### 0.2
2007-May-10 Thu 3.28 ### 3.27 ### 1,045,477 1,709,354 ### ### 0.0
2007-May-09 Wed ### ### 3.28 ### ### ### 0.0
2007-May-08 Tue ### ### ### ### 24.8 24.8 0.0
2007-May-07 Mon 3.41 3.41 ### ### 29.6 29.6 0.0
2007-May-04 Fri 3.5 3.51 3.4 3.41 679,484 ### ### ### ###
2007-May-03 Thu 3.42 3.47 ### 3.47 77.9 77.9 0.2
2007-May-02 Wed ### ### ### ### ### ### 0.0
2007-May-01 Tue ### ### 3.29 ### 33.9 33.9 0.0
2007-Apr-30 Mon 3.4 3.4 ### ### ### ### 0.0
2007-Apr-27 Fri ### 3.42 3.22 3.42 ### ### 0.2
2007-Apr-26 Thu 3.47 3.54 3.24 ### 2,887,745 9,789,455 8.6 8.6 0.0
2007-Apr-24 Tue 3.5 3.54 3.45 3.46 929,125 ### 28.0 28.0 0.2
2007-Apr-23 Mon 3.52 3.55 3.46 3.55 76.6 76.6 ###
2007-Apr-20 Fri 3.55 ### 3.5 3.52 27.5 27.5 ###
2007-Apr-19 Thu 3.7 3.7 3.5 3.55 ### ### ###
2007-Apr-18 Wed 3.73 3.75 ### 3.73 64.9 64.9 ###
2007-Apr-17 Tue 3.84 3.85 3.74 3.78 ### ### 0.3
2007-Apr-16 Mon 3.73 3.84 ### 3.84 87.1 87.1 0.3
2007-Apr-13 Fri 3.58 3.71 3.58 3.7 2,617,882 9,542,179 ### ### 0.3
2007-Apr-12 Thu 3.54 3.59 3.5 3.55 ### ### ###
2007-Apr-11 Wed ### ### 3.53 3.53 20.4 20.4 0.3
2007-Apr-10 Tue 3.48 ### 3.48 ### ### ### 0.0
2007-Apr-05 Thu 3.55 3.55 3.49 3.5 463,381 ### 19.4 19.4 0.3
2007-Apr-04 Wed 3.55 3.56 3.5 3.53 506,026 1,786,271 ### ### 0.3
2007-Apr-03 Tue 3.47 3.5 3.44 3.48 512,778 ### ### ### 0.2
2007-Apr-02 Mon 3.55 3.58 3.43 3.43 677,140 2,373,375 12.3 12.3 0.2
2007-Mar-30 Fri 3.52 3.55 3.5 3.55 1,200,481 ### ### ### ###
2007-Mar-29 Thu 3.43 3.53 3.43 3.5 ### ### 0.3
2007-Mar-28 Wed 3.54 3.55 3.44 3.45 1,346,356 ### 16.2 16.2 ###
2007-Mar-27 Tue ### ### 3.51 3.51 1,139,847 ### 9.7 9.7 ###
2007-Mar-26 Mon 3.48 ### 3.46 ### 94.8 94.8 0.0
2007-Mar-23 Fri 3.53 3.54 3.43 3.45 13.6 13.6 ###
2007-Mar-22 Thu 3.55 3.58 3.51 3.56 ### ### 0.3
2007-Mar-21 Wed 3.51 3.59 3.51 3.54 ### ### 0.3
2007-Mar-20 Tue 3.48 3.59 3.46 3.52 ### ### ###
2007-Mar-19 Mon 3.44 3.48 3.41 3.45 1,315,588 ### 69.6 69.6 ###
2007-Mar-16 Fri ### 3.45 ### 3.45 2,043,483 ### ### ### ###
2007-Mar-15 Thu ### ### 3.27 ### 29.1 29.1 0.0
2007-Mar-14 Wed 3.27 3.27 3.22 3.22 ### ### 0.2
2007-Mar-13 Tue ### ### 3.22 ### 1,204,970 ### 28.6 28.6 0.0
2007-Mar-12 Mon 3.21 ### 3.21 ### 85.5 85.5 0.0
2007-Mar-09 Fri ### 3.23 ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 219,286 0 30.2 30.2 0.0
2007-Mar-07 Wed ### 3.2 ### ### 908,389 1,453,422 ### ### 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### 3.2 ### ### 1,373,177 2,197,083 ### ### 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### 3 39.8 39.8 0.2
2007-Feb-28 Wed ### ### 2.85 ### 1,510,921 ### 61.9 61.9 0.0
2007-Feb-27 Tue ### ### ### ### 1,338,082 0 19.3 19.3 0.0
2007-Feb-26 Mon 3.22 3.23 ### ### ### ### 0.0
2007-Feb-23 Fri 3.21 3.24 ### 3.23 71.5 71.5 ###
2007-Feb-22 Thu 3.26 3.26 ### 3.23 1,935,687 ### ### ### ###
2007-Feb-21 Wed 3.26 3.28 3.22 3.27 1,175,870 3,821,577 73.8 73.8 ###
2007-Feb-20 Tue 3.26 3.27 ### 3.26 70.5 70.5 0.2
2007-Feb-19 Mon 3.25 3.28 3.23 3.27 1,370,622 4,461,374 72.6 72.6 ###
2007-Feb-16 Fri 3.22 3.23 3.2 3.23 851,044 ### ### ### ###
2007-Feb-15 Thu 3.2 3.24 ### 3.21 ### ### ###
2007-Feb-14 Wed 3.23 3.25 ### ### 659,758 ### ### ### 0.0
2007-Feb-13 Tue ### 3.25 ### 3.25 83.6 83.6 0.2
2007-Feb-12 Mon ### ### ### ### 83.2 83.2 0.0
2007-Feb-09 Fri 3.2 3.2 ### ### ### ### 0.0
2007-Feb-08 Thu 3.2 3.24 ### 3.2 66.4 66.4 0.2
2007-Feb-07 Wed 3.27 3.27 3.21 3.24 30.9 30.9 ###
2007-Feb-06 Tue 3.29 ### 3.25 3.25 1,230,048 1,998,828 ### ### 0.2
2007-Feb-05 Mon 3.24 3.29 ### 3.29 1,021,046 1,679,620 84.8 84.8 ###
2007-Feb-02 Fri ### 3.24 ### 3.22 ### ### 0.2
2007-Feb-01 Thu ### 3.23 ### ### 83.4 83.4 0.0
2007-Jan-31 Wed 3.23 3.27 ### ### ### ### 0.0
2007-Jan-30 Tue 3.25 ### 3.22 3.28 ### ### 0.2
2007-Jan-29 Mon 3.22 3.24 ### 3.24 ### ### ###
2007-Jan-25 Thu 3.29 ### ### ### 1,511,685 0 ### ### 0.0
2007-Jan-24 Wed ### ### 3.24 ### 2,396,971 ### ### ### 0.0
2007-Jan-23 Tue ### 3.44 ### 3.4 1,355,043 2,330,673 67.1 67.1 0.2
2007-Jan-22 Mon 3.48 3.48 ### 3.41 ### ### ###
2007-Jan-19 Fri 3.47 3.49 3.41 3.48 1,776,724 ### 65.5 65.5 0.2
2007-Jan-18 Thu 3.45 3.49 3.43 3.47 1,980,444 ### ### ### 0.2
2007-Jan-17 Wed 3.25 3.4 3.25 3.4 93.0 93.0 0.2
2007-Jan-16 Tue 3.24 ### 3.21 3.28 ### ### 0.2
2007-Jan-15 Mon ### 3.22 ### 3.21 1,679,525 ### ### ### ###
2007-Jan-12 Fri 3.21 3.21 ### ### ### ### 0.0
2007-Jan-11 Thu 3.2 3.25 ### 3.2 791,040 1,285,440 ### ### 0.2
2007-Jan-10 Wed ### ### ### 3.22 2,341,926 0 ### ### 0.2
2007-Jan-09 Tue ### ### 3.27 ### 2,753,055 4,501,244 70.4 70.4 0.0
2007-Jan-08 Mon ### ### 3.27 ### ### ### 0.0
2007-Jan-05 Fri ### 3.45 3.28 ### 3,359,624 ### ### ### 0.0
2007-Jan-04 Thu 3.21 ### 3.2 ### 93.0 93.0 0.0
2007-Jan-03 Wed ### ### ### ### 93.4 93.4 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 750,849 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 1,502,428 0 ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 2,017,456 0 ### ### 0.0
2006-Dec-21 Thu ### 3 ### ### 7,295,085 10,942,627 ### ### 0.0
2006-Dec-20 Wed ### 2.88 ### 2.88 5,832,650 ### ### ### 0.2
2006-Dec-19 Tue ### ### 2.59 ### 1,388,350 ### ### ### 0.0
2006-Dec-18 Mon 2.55 ### 2.55 ### 1,609,726 ### ### ### 0.0
2006-Dec-15 Fri 2.54 ### 2.53 2.53 2,140,347 ### 33.1 33.1 ###
2006-Dec-14 Thu 2.55 2.58 2.52 2.55 ### ### 0.2
2006-Dec-13 Wed 2.57 2.58 2.53 2.58 70.8 70.8 0.2
2006-Dec-12 Tue 2.58 ### 2.51 2.58 70.0 70.0 0.2
2006-Dec-11 Mon ### ### 2.58 ### 1,133,281 ### 67.3 67.3 0.0
2006-Dec-08 Fri 2.57 ### 2.57 ### 2,175,320 2,795,286 ### ### 0.0
2006-Dec-07 Thu 2.57 ### 2.53 ### 3,699,128 ### 79.7 79.7 0.0
2006-Dec-06 Wed 2.59 ### 2.48 ### 4,318,377 5,354,787 84.1 84.1 0.0
2006-Dec-05 Tue 2.76 2.85 ### ### ### ### 0.0
2006-Dec-04 Mon 2.8 2.81 2.74 2.78 971,259 2,695,243 ### ### 0.2
2006-Dec-01 Fri 2.82 2.85 2.8 2.81 1,214,355 3,430,552 37.7 37.7 ###
2006-Nov-30 Thu 2.78 ### 2.75 2.85 85.8 85.8 ###
2006-Nov-29 Wed 2.78 2.8 ### 2.78 59.7 59.7 0.2
2006-Nov-28 Tue 2.78 2.86 2.78 2.82 83.4 83.4 ###
2006-Nov-27 Mon 2.85 ### 2.71 2.86 68.9 68.9 0.2
2006-Nov-24 Fri 2.59 2.81 2.57 2.8 4,353,077 11,709,777 ### ### 0.2
2006-Nov-23 Thu 2.57 ### 2.53 ### 73.3 73.3 0.0
2006-Nov-22 Wed 2.52 ### 2.51 2.56 ### ### 0.2
2006-Nov-21 Tue 2.48 2.53 2.47 2.53 1,610,253 ### ### ### ###
2006-Nov-20 Mon ### ### 2.42 2.47 4,832,887 ### 3.2 3.2 ###
2006-Nov-17 Fri ### 2.7 ### ### 973,776 ### ### ### 0.0
2006-Nov-16 Thu 2.72 2.75 ### ### 753,081 1,035,486 24.7 24.7 0.0
2006-Nov-15 Wed ### 2.74 ### 2.7 711,255 ### ### ### 0.2
2006-Nov-14 Tue ### 2.7 ### ### 1,442,188 1,946,953 ### ### 0.0
2006-Nov-13 Mon 2.78 2.8 ### ### 1,550,057 2,170,079 ### ### 0.0
2006-Nov-10 Fri ### 2.79 ### 2.79 91.6 91.6 ###
2006-Nov-09 Thu ### 2.7 ### ### ### ### 0.0
2006-Nov-08 Wed ### 2.7 ### ### 1,523,674 2,056,959 ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 31.3 31.3 0.0
2006-Nov-06 Mon 2.75 2.75 ### ### 3,081,051 4,236,445 ### ### 0.0
2006-Nov-03 Fri ### 2.75 ### ### 5,782,325 ### ### ### 0.0
2006-Nov-02 Thu 2.56 ### 2.54 ### 89.5 89.5 0.0
2006-Nov-01 Wed 2.54 ### 2.51 2.54 ### ### ###
2006-Oct-31 Tue 2.44 2.57 ### 2.52 4,915,085 6,315,884 ### ### ###
2006-Oct-30 Mon 2.45 2.51 ### 2.42 3,349,347 ### ### ### 0.2
2006-Oct-27 Fri 2.51 2.51 2.43 2.45 4,228,186 ### ### ### 0.2
2006-Oct-26 Thu ### ### 2.51 2.53 3,212,047 ### 6.8 6.8 ###
2006-Oct-25 Wed ### ### ### ### 2,237,228 0 65.6 65.6 0.0
2006-Oct-24 Tue ### 2.7 ### ### 2,078,485 2,805,954 ### ### 0.0
2006-Oct-23 Mon 2.71 2.75 ### ### 24.7 24.7 0.0
2006-Oct-20 Fri 2.72 2.74 ### 2.71 3,157,343 4,325,559 27.7 27.7 ###
2006-Oct-19 Thu ### 2.74 ### ### ### ### 0.0
2006-Oct-18 Wed 2.41 2.56 2.4 2.53 8,083,975 20,048,258 92.9 92.9 ###
2006-Oct-17 Tue 2.59 ### 2.46 2.46 5,481,753 6,742,556 5.5 5.5 0.2
2006-Oct-16 Mon 2.71 2.75 2.56 2.59 5.9 5.9 0.2
2006-Oct-13 Fri ### ### 2.76 2.78 4,570,946 ### 7.0 7.0 0.2
2006-Oct-12 Thu ### ### ### ### 3,878,977 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 28.8 28.8 0.0
2006-Oct-10 Tue ### ### ### ### 1,062,575 0 64.4 64.4 0.0
2006-Oct-09 Mon ### ### ### ### 13.7 13.7 0.0
2006-Oct-06 Fri 3.21 3.22 ### ### 11.9 11.9 0.0
2006-Oct-05 Thu 3.26 3.29 3.2 3.21 1,530,972 ### ### ### ###
2006-Oct-04 Wed 3.23 3.26 3.22 3.25 1,032,885 3,346,547 ### ### 0.2
2006-Oct-03 Tue 3.26 3.27 3.21 3.23 ### ### ###
2006-Oct-02 Mon 3.26 3.28 3.24 3.27 ### ### ###
2006-Sep-29 Fri ### ### 3.23 3.27 2,444,074 3,947,179 ### ### ###
2006-Sep-28 Thu 3.4 3.4 ### ### 14.9 14.9 0.0
2006-Sep-27 Wed 3.25 3.4 3.25 3.4 989,824 ### ### ### 0.2
2006-Sep-26 Tue 3.2 3.26 3.2 3.25 84.3 84.3 0.2
2006-Sep-25 Mon ### ### 3.2 3.23 13.6 13.6 ###
2006-Sep-22 Fri 3.21 ### 3.21 ### 973,871 ### 90.8 90.8 0.0
2006-Sep-21 Thu 3.26 3.28 3.23 3.23 28.4 28.4 ###
2006-Sep-20 Wed ### ### 3.24 3.27 1,719,070 ### 18.6 18.6 ###
2006-Sep-19 Tue 3.43 3.43 ### ### 1,009,145 1,730,683 ### ### 0.0
2006-Sep-18 Mon 3.5 3.53 3.45 3.48 1,033,741 3,607,756 27.2 27.2 0.2
2006-Sep-15 Fri ### 3.49 ### 3.49 797,077 ### ### ### ###
2006-Sep-14 Thu 3.4 3.41 ### ### 1,406,578 ### 24.3 24.3 0.0
2006-Sep-13 Wed ### 3.43 ### 3.43 837,071 1,435,576 79.9 79.9 0.2
2006-Sep-12 Tue ### 3.41 ### 3.4 90.6 90.6 0.2
2006-Sep-11 Mon 3.46 3.46 ### ### 817,187 ### 25.3 25.3 0.0
2006-Sep-08 Fri 3.47 3.47 3.43 3.46 ### ### 0.2
2006-Sep-07 Thu 3.55 3.55 3.46 3.52 ### ### ###
2006-Sep-06 Wed 3.57 3.59 3.53 3.55 31.4 31.4 ###
2006-Sep-05 Tue 3.54 3.56 3.51 3.56 ### ### 0.3
2006-Sep-04 Mon 3.51 3.56 3.48 3.53 ### ### 0.3
2006-Sep-01 Fri 3.5 3.57 3.45 3.57 909,589 3,192,657 83.1 83.1 0.3
2006-Aug-31 Thu ### 3.5 ### 3.5 987,989 1,728,980 88.3 88.3 0.3
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 810,521 0 68.1 68.1 0.0
2006-Aug-28 Mon ### ### ### ### 521,588 0 22.5 22.5 0.0
2006-Aug-25 Fri 3.4 3.4 ### ### 17.5 17.5 0.0
2006-Aug-24 Thu 3.4 3.4 ### ### 877,978 ### 16.2 16.2 0.0
2006-Aug-23 Wed ### 3.4 ### 3.4 543,282 923,579 74.3 74.3 0.2
2006-Aug-22 Tue 3.4 3.41 3.26 ### 13.1 13.1 0.0
2006-Aug-21 Mon ### 3.41 ### ### ### ### 0.0
2006-Aug-18 Fri 3.25 ### 3.25 ### 1,642,629 2,669,272 79.2 79.2 0.0
2006-Aug-17 Thu 3.23 ### ### ### ### ### 0.0
2006-Aug-16 Wed ### ### 3.26 3.26 1,295,573 2,111,783 ### ### 0.2
2006-Aug-15 Tue ### 3.4 ### ### ### ### 0.0
2006-Aug-14 Mon 3.42 3.5 ### 3.41 ### ### ###
2006-Aug-11 Fri ### 3.45 ### 3.45 1,232,253 ### 84.3 84.3 ###
2006-Aug-10 Thu 3.46 3.47 ### ### ### ### 0.0
2006-Aug-09 Wed 3.58 3.58 3.48 3.5 ### ### 0.3
2006-Aug-08 Tue ### ### 3.55 ### ### ### 0.0
2006-Aug-07 Mon ### ### 3.56 ### 1,419,679 2,527,028 ### ### 0.0
2006-Aug-04 Fri 3.74 3.77 ### ### 1,468,781 2,768,652 ### ### 0.0
2006-Aug-03 Thu 3.74 3.76 ### 3.72 1,508,773 ### ### ### 0.3
2006-Aug-02 Wed 3.73 3.78 3.72 3.74 ### ### 0.3
2006-Aug-01 Tue 3.81 3.82 3.75 3.75 ### ### 0.3
2006-Jul-31 Mon 3.83 3.86 3.75 3.86 ### ### 0.3
2006-Jul-28 Fri 3.8 3.85 3.75 3.83 ### ### ###
2006-Jul-27 Thu ### 3.88 3.57 3.85 ### ### 0.3
2006-Jul-26 Wed ### ### ### ### 16.2 16.2 0.0
2006-Jul-25 Tue ### ### ### 4 1,391,178 0 19.3 19.3 0.3
2006-Jul-24 Mon ### ### ### ### 973,877 0 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 689,547 0 78.5 78.5 0.0
2006-Jul-20 Thu ### ### ### ### 19.6 19.6 0.0
2006-Jul-19 Wed ### 4.22 ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 469,948 0 ### ### 0.0
2006-Jul-17 Mon ### ### ### ### 89.0 89.0 0.0
2006-Jul-14 Fri ### ### ### ### 44.3 44.3 0.0
2006-Jul-13 Thu ### ### ### ### 950,580 0 39.8 39.8 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue 4.21 4.23 ### ### 32.1 32.1 0.0
2006-Jul-10 Mon ### ### 4.23 4.26 ### ### 0.3
2006-Jul-07 Fri ### ### 4.26 ### 1,255,450 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-03-17 13:18:22 thru 2026-03-17 13:18:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000