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 2018-02-18 05:16:09 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

(AWE) AWE LIMITED Daily Prices...

     Prev Section TOC    Company Info for AWE    Basic Next Section


Company Details for (AWE) AWE LIMITED

Listing CodeAWE
Listing NameAWE LIMITED
GICS SectorEnergy
ISIN NameAUSTRALIAN WORLDWIDE
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000AWE9


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for AWE .. Friday 16th February 2018

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

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


End of day Prices (Basic format),

last 480 Days for (AWE) AWE LIMITED
DateOpenHighLowCloseVolume
2018-02-16############2384527
2018-02-15###0.975######8172676
2018-02-140.975#########3259952
2018-02-13###0.985###0.985###
2018-02-12###############
2018-02-09###0.977######14471226
2018-02-08######0.945###6841621
2018-02-070.9450.9520.9450.9455133381
2018-02-06######0.9420.945###
2018-02-050.955###0.9450.955###
2018-02-020.9750.9850.9750.9852549541
2018-02-01###0.985###0.9753730841
2018-01-310.975############
2018-01-30###1###0.9757964455
2018-01-290.9751######16761950
2018-01-250.840.8570.840.858839473
2018-01-240.850.8570.8450.855904921
2018-01-230.8550.8550.8450.85###
2018-01-22###0.87######5366883
2018-01-190.870.87######4419621
2018-01-180.870.87#########
2018-01-170.870.87######8901678
2018-01-160.880.88#########
2018-01-150.880.880.870.8754812349
2018-01-120.870.88###0.8754332574
2018-01-110.8750.88######4454828
2018-01-100.870.8850.870.884572975
2018-01-090.870.875###0.87###
2018-01-080.8750.88#########
2018-01-05###0.89###0.88###
2018-01-040.880.88######2483250
2018-01-030.870.88###0.88###
2018-01-020.870.875#########
2017-12-290.870.880.870.875###
2017-12-28###0.88###0.882639071
2017-12-27###0.870.860.87###
2017-12-220.860.870.8550.86###
2017-12-210.85###0.8450.85511404528
2017-12-200.8450.8870.8450.88###
2017-12-19###0.850.8250.825###
2017-12-180.830.840.825###1734959
2017-12-150.830.8450.8250.833744873
2017-12-140.8250.840.825######
2017-12-130.820.845###0.8457786556
2017-12-120.8250.83###0.825###
2017-12-110.80.8570.80.85###
2017-12-08###0.740.6470.7313510382
2017-12-070.655###0.645###3784770
2017-12-06######0.627###9025154
2017-12-050.59###0.585###12167157
2017-12-04#########0.75592823
2017-12-01#########0.714389743
2017-11-30###############
2017-11-290.550.5550.540.545###
2017-11-280.560.560.550.55###
2017-11-270.570.570.56###1807720
2017-11-240.570.570.560.572409149
2017-11-230.5750.5750.5570.57###
2017-11-22###0.58###0.575###
2017-11-210.530.550.520.54###
2017-11-20###0.53###0.5253378379
2017-11-170.520.525#########
2017-11-160.510.53#########
2017-11-150.560.560.560.560
2017-11-140.560.5750.560.56###
2017-11-130.55###0.550.56###
2017-11-100.580.5820.550.555###
2017-11-09###0.5750.5550.5752539559
2017-11-080.56###0.555###1364881
2017-11-070.560.5750.557######
2017-11-06###0.55###0.551438271
2017-11-03###0.5450.5250.5252348385
2017-11-020.53###0.520.531460641
2017-11-010.51######0.531828152
2017-10-31###0.52###0.512595589
2017-10-30###0.54###0.523492547
2017-10-27###0.54###0.52###
2017-10-26###0.530.50.5252460926
2017-10-250.490.50.4850.52724278
2017-10-240.4850.510.470.485348248
2017-10-230.460.490.460.493140243
2017-10-200.460.460.4550.455640558
2017-10-190.46###0.4550.455452577
2017-10-180.46###0.457###661983
2017-10-170.455###0.450.46###
2017-10-160.460.460.450.45333355
2017-10-130.4550.460.4450.4451552675
2017-10-120.4550.4570.450.45###
2017-10-110.4550.460.450.451261146
2017-10-100.460.460.450.455###
2017-10-090.46###0.4570.46###
2017-10-060.455###0.4550.46689972
2017-10-050.46###0.4550.46589629
2017-10-040.46###0.450.455533622
2017-10-030.460.470.46######
2017-10-020.450.470.450.47345745
2017-09-290.46###0.450.45487450
2017-09-280.46###0.4570.46###
2017-09-27######0.4550.46###
2017-09-260.455###0.450.46852653
2017-09-250.450.4550.440.45720974
2017-09-220.450.460.4450.45###
2017-09-21######0.450.45###
2017-09-200.46###0.450.46###
2017-09-190.460.4750.4450.4456001079
2017-09-180.490.49######1433479
2017-09-150.4750.490.4750.49###
2017-09-140.470.480.470.475###
2017-09-130.4750.480.460.461595152
2017-09-12###0.4750.460.472029742
2017-09-110.460.470.46###430145
2017-09-08###0.470.455###860052
2017-09-070.4450.470.4450.46###
2017-09-060.440.4520.440.445###
2017-09-050.4450.460.4450.4451012542
2017-09-040.440.4550.440.445723624
2017-09-010.450.460.440.44###
2017-08-310.4550.460.440.44###
2017-08-300.450.460.4450.45###
2017-08-290.455###0.450.45736972
2017-08-280.46###0.450.45713779
2017-08-250.470.470.455######
2017-08-24###0.4750.460.47506471
2017-08-230.4550.4720.455###1257426
2017-08-220.440.460.430.46###
2017-08-210.4450.450.4250.445###
2017-08-180.450.455###0.45###
2017-08-17######0.450.451172776
2017-08-160.4550.4750.4550.47###
2017-08-15###0.470.4550.455###
2017-08-14###0.470.4570.46###
2017-08-110.455###0.455###1191826
2017-08-100.46###0.4570.46###
2017-08-09###0.470.46###1257372
2017-08-080.4750.475#########
2017-08-07###0.4750.46###1202026
2017-08-040.46###0.4550.46483357
2017-08-030.46###0.445###1598440
2017-08-02######0.4550.4551243442
2017-08-010.480.480.460.46###
2017-07-310.480.4850.470.48###
2017-07-28######0.470.475###
2017-07-27###0.51###0.51170224
2017-07-26###############
2017-07-25######0.487###3091724
2017-07-240.470.490.470.49820484
2017-07-210.480.4850.4770.485###
2017-07-200.4750.4850.470.4851494974
2017-07-190.480.48###0.475###
2017-07-180.4850.4850.460.46###
2017-07-170.4850.490.4750.475###
2017-07-140.480.490.4750.481870148
2017-07-130.4850.4850.4750.485###
2017-07-12###0.485###0.481512920
2017-07-11###0.470.46###973988
2017-07-100.4750.477######832288
2017-07-07###0.4750.460.47###
2017-07-060.470.470.4550.461801479
2017-07-050.480.480.4720.48566578
2017-07-040.4850.490.470.4751273983
2017-07-030.455###0.452######
2017-06-30######0.4450.4451420052
2017-06-290.470.4750.457###934282
2017-06-280.450.470.45###1078158
2017-06-27###0.46###0.46###
2017-06-260.440.445###0.441153353
2017-06-230.440.4550.430.44###
2017-06-220.460.460.440.44###
2017-06-210.4750.4750.4550.4551298150
2017-06-200.4750.4850.470.482699042
2017-06-190.445###0.440.475###
2017-06-160.430.440.420.44982320
2017-06-150.440.4450.420.431588724
2017-06-140.450.4550.440.4451492176
2017-06-130.430.460.430.45###
2017-06-09#########0.431588679
2017-06-08###0.42######1933974
2017-06-07###0.420.40.41###
2017-06-060.420.4250.410.41###
2017-06-050.4250.425###0.42###
2017-06-020.420.4250.41######
2017-06-010.4250.425#########
2017-05-310.4450.445###0.4222878989
2017-05-300.440.45###0.44###
2017-05-290.450.4550.440.44###
2017-05-260.450.460.4450.4451309323
2017-05-25###0.470.4550.455###
2017-05-240.46###0.4550.461541750
2017-05-230.4550.470.4550.46###
2017-05-22######0.450.45###
2017-05-190.460.470.450.46###
2017-05-180.455###0.450.461730475
2017-05-170.480.4850.46###3175041
2017-05-160.520.5250.4850.491836742
2017-05-150.510.525###0.521925545
2017-05-120.51###0.50.511055584
2017-05-11###0.52######2458578
2017-05-100.475######0.49###
2017-05-090.4550.480.450.481573887
2017-05-080.450.460.4420.451654342
2017-05-050.450.455###0.44###
2017-05-040.46###0.450.455###
2017-05-030.450.460.450.46###
2017-05-020.4450.460.4420.455###
2017-05-010.4550.4570.440.451352757
2017-04-280.440.455###0.4552022278
2017-04-270.440.4450.430.43###
2017-04-260.450.4550.440.44###
2017-04-240.4550.4570.4450.445###
2017-04-210.470.480.4450.4452127657
2017-04-200.4750.490.46######
2017-04-19###0.490.460.49###
2017-04-180.470.475###0.47###
2017-04-130.480.4850.470.475###
2017-04-12###0.50.4750.4853670451
2017-04-110.51############
2017-04-100.520.525#########
2017-04-070.520.5250.51###1362782
2017-04-060.510.5250.5######
2017-04-050.510.51###0.511428483
2017-04-040.50.510.49######
2017-04-03###0.5#########
2017-03-31######0.49######
2017-03-300.5#########2617022
2017-03-29###0.50.49######
2017-03-280.490.50.485###2565956
2017-03-27######0.4850.485###
2017-03-240.50.50.4850.491036740
2017-03-230.490.50.490.5521286
2017-03-220.49###0.490.49619546
2017-03-210.50.5###0.5###
2017-03-20#########0.5###
2017-03-170.49###0.4850.492042624
2017-03-160.50.50.4850.485###
2017-03-15###0.5#########
2017-03-140.50.5#########
2017-03-130.50.510.49###1367222
2017-03-10###0.510.4850.5###
2017-03-090.485###0.482###2135788
2017-03-080.520.52#########
2017-03-070.520.5250.50.51###
2017-03-060.485###0.48###1704173
2017-03-030.50.50.480.4851729457
2017-03-02###0.5250.50.52817972
2017-03-010.5###0.49###2802929
2017-02-280.475###0.4750.482493241
2017-02-270.5###0.470.47###
2017-02-24######0.49######
2017-02-230.520.520.51###1170981
2017-02-220.5250.5250.51######
2017-02-210.5250.53###0.52###
2017-02-20###0.540.520.52###
2017-02-170.540.540.530.531258443
2017-02-160.550.55######1250022
2017-02-150.5450.5550.5450.551367258
2017-02-140.5450.5550.540.5453101824
2017-02-130.555###0.550.55###
2017-02-100.5550.560.5450.55###
2017-02-090.560.560.5450.552085226
2017-02-080.570.5750.550.5552660384
2017-02-070.580.585###0.581829227
2017-02-060.5850.590.580.58###
2017-02-030.5750.590.5750.59###
2017-02-020.570.58###0.58###
2017-02-010.58#########1639543
2017-01-31######0.580.582366750
2017-01-30###############
2017-01-27###0.622######549877
2017-01-25###0.627#########
2017-01-24############555379
2017-01-23###0.625#########
2017-01-20###0.625######968588
2017-01-19###############
2017-01-18###############
2017-01-17###############
2017-01-16###0.625######353986
2017-01-13############1386387
2017-01-12######0.6250.625995044
2017-01-11############2964542
2017-01-10###############
2017-01-09###############
2017-01-06###0.6420.627###2112546
2017-01-05###############
2017-01-04############674688
2017-01-03############943124
2016-12-300.625############
2016-12-29#########0.625###
2016-12-28############1155048
2016-12-23############455972
2016-12-22############854948
2016-12-21###############
2016-12-20###############
2016-12-19############961947
2016-12-16#########0.6253519073
2016-12-15############2648051
2016-12-14#########0.625###
2016-12-13######0.625###4709651
2016-12-120.6450.6550.6250.625###
2016-12-09###0.645#########
2016-12-08###############
2016-12-07######0.627######
2016-12-060.6450.647######1786155
2016-12-05###0.645######1001085
2016-12-020.655#########2346851
2016-12-01############4688546
2016-11-30######0.585###3010824
2016-11-29############3448928
2016-11-28######0.58######
2016-11-25############2438653
2016-11-24###0.625#########
2016-11-23############3113479
2016-11-22############4255323
2016-11-210.59###0.58######
2016-11-180.585###0.5550.585###
2016-11-170.57###0.570.584805545
2016-11-16###0.590.5550.57###
2016-11-150.540.55###0.541610087
2016-11-140.540.540.53###1885443
2016-11-110.550.5750.5420.553171883
2016-11-100.540.55###0.54###
2016-11-090.540.5450.510.52###
2016-11-080.52############
2016-11-070.510.520.490.513615044
2016-11-040.53######0.521603653
2016-11-03###0.550.53###1621745
2016-11-020.56###0.540.5551675448
2016-11-01######0.5250.56###
2016-10-310.540.55###0.545###
2016-10-280.5450.552###0.541561447
2016-10-270.560.56###0.54###
2016-10-260.560.5850.560.56###
2016-10-250.5850.59###0.5752732648
2016-10-24######0.580.581974248
2016-10-21######0.5870.59###
2016-10-20###0.625#########
2016-10-19######0.59###2384955
2016-10-18############1151951
2016-10-17#########0.625###
2016-10-14###0.6450.6250.6251359355
2016-10-130.645#########789451
2016-10-12###############
2016-10-110.6750.675######1639556
2016-10-100.655############
2016-10-07############1501975
2016-10-06###0.6750.645######
2016-10-05###0.675#########
2016-10-040.675###0.655######
2016-10-03###0.675#########
2016-09-30###############
2016-09-29###0.645#########
2016-09-28######0.5820.59###
2016-09-27############1566246
2016-09-26###############
2016-09-230.645###0.625######
2016-09-22###0.645#########
2016-09-21######0.59###1477540
2016-09-20######0.59###2889043
2016-09-190.57######0.587921943
2016-09-16######0.5720.58###
2016-09-15###############
2016-09-14###0.645######1818846
2016-09-13###0.6570.627###1290278
2016-09-12###0.655###0.6552177982
2016-09-09###0.675######3324927
2016-09-080.655############
2016-09-07######0.645###1918123
2016-09-060.685############
2016-09-05######0.6750.685847776
2016-09-02############1467850
2016-09-01############1666481
2016-08-310.70.71#########
2016-08-30###0.7250.685###2109429
2016-08-29###############
2016-08-260.750.752#########
2016-08-25######0.750.765058581
2016-08-240.885###0.88###1116146
2016-08-230.860.890.860.8851021187
2016-08-220.8850.89###0.875572884
2016-08-190.880.890.870.88###
2016-08-180.850.870.84######
2016-08-170.850.8570.83######
2016-08-160.825###0.8250.8451349825
2016-08-150.8250.830.810.82###
2016-08-120.8250.850.825###2973924
2016-08-110.820.83######4884455
2016-08-100.820.830.810.821569659
2016-08-090.840.8450.820.82###
2016-08-080.8250.8470.825###1438524
2016-08-050.8250.840.820.825###
2016-08-040.8250.840.810.82###
2016-08-03###0.845#########
2016-08-020.8450.860.830.851363989
2016-08-010.860.8750.850.855###
2016-07-29######0.850.88###
2016-07-28############1295753
2016-07-27###0.945#########
2016-07-260.89###0.885###1925850
2016-07-25######0.88######
2016-07-220.9250.945#########
2016-07-21############1807529
2016-07-20###0.945######1509422
2016-07-190.890.9470.88###2104371
2016-07-180.87###0.87######
2016-07-150.890.89###0.87###
2016-07-140.885###0.8750.8751001585
2016-07-130.88###0.88###2316580
2016-07-120.860.8750.8550.87960655
2016-07-110.850.880.850.86###
2016-07-080.8550.8550.830.841195159
2016-07-070.860.8750.8450.85###
2016-07-060.890.890.8450.862098475
2016-07-050.89###0.88###2009082
2016-07-04#########0.885###
2016-07-010.830.8550.830.851404377
2016-06-300.8550.8720.8250.83###
2016-06-290.8550.870.830.842982656
2016-06-280.810.85###0.84###
2016-06-270.840.84###0.83###
2016-06-240.86######0.844018152
2016-06-230.860.890.850.88###
2016-06-220.89######0.873679059
2016-06-21######0.860.88###
2016-06-200.86###0.85###3737688
2016-06-170.84###0.830.842893727
2016-06-160.8850.8850.8250.8451875174
2016-06-150.8450.880.840.862263272
2016-06-140.850.850.8220.843293321
2016-06-10######0.8850.89###
2016-06-09######0.875######
2016-06-08######0.89###3028277
2016-06-07######0.885###2585529
2016-06-06#########0.8852311123
2016-06-03############4852040
2016-06-020.870.870.830.856920171
2016-06-010.860.880.8550.8751908285
2016-05-31###0.89###0.87###
2016-05-300.820.882#########
2016-05-27###0.83###0.8252677582
2016-05-26###0.840.8######
2016-05-25#########0.813839249
2016-05-240.810.820.8######
2016-05-23#########0.812730642
2016-05-200.810.820.8###4877847
2016-05-19###0.840.790.81###
2016-05-18###0.84######4575472
2016-05-17###0.825###0.81###
2016-05-160.78######0.79###
2016-05-130.770.790.7550.77###
2016-05-120.730.77###0.77###
2016-05-11###0.74#########
2016-05-100.6250.625######4700073
2016-05-09######0.625###4906341
2016-05-06###0.6450.625###2987824
2016-05-05############2216978
2016-05-04#########0.6553076458
2016-05-030.7############
2016-05-02######0.675######
2016-04-290.720.73######2673021
2016-04-28###0.7550.710.725###
2016-04-27###0.75###0.72###
2016-04-260.720.727###0.722179576
2016-04-220.6750.745###0.725###
2016-04-21###0.70.655######
2016-04-200.6850.7######3210988
2016-04-19###0.6850.655######
2016-04-18######0.58###5108886
2016-04-15###0.645######2954324
2016-04-14###0.645#########
2016-04-13###############
2016-04-12######0.5770.583102982
2016-04-11######0.5750.5855111457
2016-04-080.580.5850.560.574547228
2016-04-07###0.6250.5850.59###
2016-04-060.58######0.593791024
2016-04-050.580.5820.550.55###
2016-04-040.6550.6550.580.586925278
2016-04-01###0.685###0.6552848055
2016-03-31#########0.6752570986
2016-03-30###0.70.6550.675###
2016-03-29###0.71###0.6852664440
2016-03-24###0.72###0.72250840
2016-03-230.710.745###0.725###
2016-03-22###0.725###0.7253661052
2016-03-21############3752485
2016-03-18###0.74###0.7421807874
2016-03-17###############
2016-03-16#########0.6555897057
2016-03-15############2539088
2016-03-14######0.645###3487744
2016-03-11############5160643
2016-03-100.6850.7#########
2016-03-09######0.645######
2016-03-08###0.7770.6850.72###
2016-03-070.725###0.720.74###
2016-03-04###0.7######7191252
2016-03-03######0.59###13094972
2016-03-020.540.59###0.58###
2016-03-010.4850.520.4850.523969342
2016-02-290.4750.487###0.4852600588
2016-02-260.480.48###0.47###
2016-02-250.4750.4850.470.47###
2016-02-240.4550.4750.445###6303324
2016-02-23###0.520.480.49###
2016-02-220.45###0.450.494602879
2016-02-190.4850.490.460.468057047
2016-02-180.430.50.425###18463354
2016-02-170.410.425###0.47696757
2016-02-160.440.44###0.437830945
2016-02-150.42###0.410.43###
2016-02-12############7174943
2016-02-11#########0.3754516677
2016-02-10######0.3750.385###
2016-02-090.420.42######8756853
2016-02-080.430.4470.420.423338081
2016-02-050.430.45###0.44###
2016-02-040.450.4550.43######
2016-02-030.420.430.410.41###
2016-02-020.470.470.440.445840889
2016-02-010.5250.530.4770.485###
2016-01-290.510.520.48######
2016-01-280.59######0.510541285
2016-01-270.4550.5850.43######
2016-01-250.355#########3662842
2016-01-22###############
2016-01-21###0.347#########
2016-01-200.355#########5692575
2016-01-19######0.3550.3555413573
2016-01-18###0.385#########
2016-01-15###0.44###0.4###
2016-01-140.4###0.3850.414222670
2016-01-130.42###0.40.43###
2016-01-120.450.475###0.423921786
2016-01-110.4850.4850.440.45###
2016-01-080.49###0.4750.4852484671
2016-01-070.50.510.4770.495213627
2016-01-060.5550.56#########
2016-01-050.520.570.510.544435987
2016-01-04#########0.523431952
2015-12-310.520.5250.50.5###
2015-12-300.530.5450.510.521221951
2015-12-290.4850.520.4850.522191128
2015-12-240.490.510.490.5###
2015-12-230.470.480.460.471996929
2015-12-220.470.4820.4550.46###
2015-12-210.48###0.460.463464676
2015-12-18######0.4750.486140258
2015-12-170.540.545#########
2015-12-16###0.5750.530.535130270
2015-12-15######0.550.55###
2015-12-140.550.5850.5450.565938748
2015-12-110.555###0.530.5553070240
2015-12-100.540.570.540.562142273
2015-12-090.5450.560.520.545###
2015-12-080.590.590.5220.545###
2015-12-070.6550.655#########
2015-12-040.655######0.6551467782
2015-12-03############2248558
2015-12-020.655#########1844957
2015-12-01###############
2015-11-30###0.655#########
2015-11-270.625#########2372148
2015-11-26###############
2015-11-25######0.585###2953052
2015-11-24######0.590.59###
2015-11-230.625############
2015-11-200.645#########1901871
2015-11-19############2681342
2015-11-18######0.59######
2015-11-17######0.59######
2015-11-160.59###0.580.59###
2015-11-13###############
2015-11-120.655############
2015-11-110.6850.70.6450.675###
2015-11-10############4666877
2015-11-09#########0.655###
2015-11-06######0.655######
2015-11-050.675############
2015-11-040.675######0.675###
2015-11-03############2195546
2015-11-02###0.645###0.6251756147
2015-10-30###############
2015-10-290.70.7######5535723
2015-10-280.7######0.6755378978
2015-10-270.730.730.685###5830277
2015-10-260.740.7450.725######
2015-10-230.7450.750.72######
2015-10-220.730.73###0.723414229
2015-10-210.750.75###0.712854545
2015-10-20###0.760.720.742307220
2015-10-190.7750.78###0.7551824826
2015-10-160.750.780.7450.76###
2015-10-150.710.76###0.745###
2015-10-140.7250.74###0.7###
2015-10-130.740.750.72######
2015-10-120.7750.790.750.76###
2015-10-090.820.825###0.7755336784
2015-10-080.8550.860.7850.794572374
2015-10-070.780.8720.770.847618250
2015-10-060.710.7450.70.733047949
2015-10-05############1540051


     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 2018-02-18 05:16:09 thru 2018-02-18 05:16:09 GMT for 0 secs.
Page length category 2 - Current - 0, 00000