End of day Prices (full format), 150 Days for (AZA) ANZON AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Nov-26 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-25 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-21 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-20 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-19 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-18 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-17 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-14 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-13 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-12 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-11 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-10 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-07 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-05 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-04 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Nov-03 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-31 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-30 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-29 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-28 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-27 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-24 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-23 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-22 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-21 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-20 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2008-Oct-17 Fri
| 0.475
| 0.475
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 0.55
| 0.585
| 0.525
| ###
| 181,950
| 100,982
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| 0.58
| 92,475
| 0
| ###
| ###
| ### |
2008-Oct-14 Tue
| 0.47
| 0.54
| 0.47
| ###
| 56,549
| 28,557
| 83.9
| 83.9
| 0.0 |
2008-Oct-13 Mon
| 0.52
| 0.52
| 0.4
| 0.46
| 125,649
| ###
| 4.9
| 4.9
| 0.0 |
2008-Oct-10 Fri
| 0.645
| ###
| 0.645
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2008-Oct-09 Thu
| 0.755
| 0.755
| 0.755
| 0.755
| 0
|
|
|
| ### |
2008-Oct-08 Wed
| 0.755
| 0.755
| 0.755
| 0.755
| 0
|
|
|
| ### |
2008-Oct-07 Tue
| 0.755
| 0.755
| 0.755
| 0.755
| 0
|
|
|
| ### |
2008-Oct-06 Mon
| 0.74
| 0.76
| 0.725
| 0.755
|
|
| 93.2
| 93.2
| ### |
2008-Oct-03 Fri
| 0.76
| 0.76
| 0.75
| 0.76
| 136,588
| 103,123
| ###
| ###
| 0.1 |
2008-Oct-02 Thu
| 0.785
| 0.81
| 0.77
| 0.8
| 541,759
| 427,989
| ###
| ###
| 0.1 |
2008-Oct-01 Wed
| 0.8
| 0.825
| 0.8
| 0.82
|
|
| 84.0
| 84.0
| 0.1 |
2008-Sep-30 Tue
| ###
| 0.825
| 0.74
| 0.8
|
|
| 28.1
| 28.1
| 0.1 |
2008-Sep-29 Mon
| 0.86
| 0.87
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2008-Sep-26 Fri
| ###
| ###
| 0.855
| 0.855
|
|
| 13.8
| 13.8
| ### |
2008-Sep-25 Thu
| 0.86
| ###
| 0.86
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| 0.875
| 0.845
| 0.855
| 435,070
| ###
| ###
| ###
| ### |
2008-Sep-22 Mon
| 0.83
| ###
| 0.83
| 0.85
| 262,571
| ###
| 84.6
| 84.6
| ### |
2008-Sep-19 Fri
| 0.78
| 0.83
| 0.755
| ###
| 1,178,588
| ###
| 74.7
| 74.7
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| 0.75
| 515,782
| 0
| ###
| ###
| ### |
2008-Sep-17 Wed
| 0.84
| 0.84
| 0.75
| 0.78
| 352,078
| ###
| ###
| ###
| 0.1 |
2008-Sep-16 Tue
| 0.85
| ###
| 0.845
| 0.87
| 145,158
| 61,329
| 80.6
| 80.6
| 0.1 |
2008-Sep-15 Mon
| ###
| ###
| 0.89
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2008-Sep-12 Fri
| ###
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| 0.945
| ###
| ###
| 1,175,686
| ###
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2008-Sep-05 Fri
| ###
| 0.925
| ###
| 0.925
| 555,649
| 256,987
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| 0.945
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2008-Sep-03 Wed
| 0.955
| 0.955
| ###
| ###
| 1,055,546
| 504,023
| 29.3
| 29.3
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| 0.955
| 285,541
| 0
| ###
| ###
| 0.1 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2008-Aug-29 Fri
| 0.925
| ###
| ###
| ###
| 3,188,886
| 0
| 86.7
| 86.7
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| 0.925
| 3,700,480
| 0
| 86.5
| 86.5
| ### |
2008-Aug-27 Wed
| 0.875
| 0.885
| 0.855
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Aug-26 Tue
| 0.88
| 0.88
| 0.87
| 0.88
| 67,185
| 58,786
| 65.4
| 65.4
| 0.1 |
2008-Aug-25 Mon
| 0.82
| 0.89
| ###
| 0.89
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| 0.82
| 0.86
| 0.82
| 0.82
| 3,195,850
| ###
| ###
| ###
| 0.1 |
2008-Aug-21 Thu
| 0.84
| 0.855
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2008-Aug-20 Wed
| 0.85
| 0.875
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| ###
| ###
| 0.85
| 0.875
| 1,729,875
| ###
| ###
| ###
| 0.1 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 544,486
| 0
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 300,473
| 0
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 324,653
| 0
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 1
| 1
| ###
| ###
| 325,548
| 162,774
| 22.4
| 22.4
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| 1
| 396,949
| 0
| 9.4
| 9.4
| ### |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
| 427,847
| 0
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 1.085
| 1.085
| 0.975
| ###
| 437,621
| 450,749
| 26.9
| 26.9
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 1.125
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 277,943
| 0
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 308,241
| 0
| 21.3
| 21.3
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| 1.145
| 1.145
| 221,377
| ###
| 32.7
| 32.7
| ### |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2008-Jul-24 Thu
| 1.21
| 1.22
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 1.2
| 1.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 1.21
| 1.22
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 1.21
| 1.22
| ###
| 1.2
| 185,688
| ###
| 25.1
| 25.1
| 0.1 |
2008-Jul-18 Fri
| 1.24
| 1.24
| ###
| 1.21
| 264,881
| 164,226
| 26.6
| 26.6
| ### |
2008-Jul-17 Thu
| 1.24
| 1.255
| 1.23
| 1.245
| 381,455
| 473,957
| 70.9
| 70.9
| 0.1 |
2008-Jul-16 Wed
| 1.25
| 1.25
| ###
| 1.25
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 1.24
| 1.26
| 1.225
| 1.25
| 227,175
| ###
| 83.6
| 83.6
| ### |
2008-Jul-14 Mon
| 1.25
| 1.255
| 1.21
| 1.24
| 475,947
| ###
| ###
| ###
| 0.1 |
2008-Jul-11 Fri
| 1.25
| 1.28
| 1.25
| 1.25
|
|
| 65.3
| 65.3
| ### |
2008-Jul-10 Thu
| 1.225
| 1.245
| 1.21
| 1.24
|
|
| ###
| ###
| 0.1 |
2008-Jul-09 Wed
| ###
| ###
| ###
| 1.25
| 836,820
| 0
| 17.3
| 17.3
| ### |
2008-Jul-08 Tue
| 1.27
| ###
| 1.26
| 1.29
| 758,876
| ###
| 87.3
| 87.3
| 0.1 |
2008-Jul-07 Mon
| ###
| ###
| 1.27
| ###
| 900,344
| ###
| 29.9
| 29.9
| 0.0 |
2008-Jul-04 Fri
| 1.25
| ###
| 1.25
| ###
| 552,472
| ###
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2008-Jul-02 Wed
| 1.285
| ###
| 1.285
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| 1.29
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2008-Jun-30 Mon
| 1.25
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
| 195,156
| 0
| 28.7
| 28.7
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| 1.325
| ###
| 243,686
| 161,441
| 65.3
| 65.3
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 1.325
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 591,459
| 0
| 36.6
| 36.6
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 708,689
| 0
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 1.375
| 1.4
| ###
| 1.355
|
|
| 30.5
| 30.5
| ### |
2008-Jun-19 Thu
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| 1.4
| 1.43
| ###
| 1.41
|
|
| 70.5
| 70.5
| ### |
2008-Jun-16 Mon
| 1.325
| 1.52
| ###
| ###
| 3,658,680
| ###
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 1.245
| ###
| 1.245
| ###
| 3,365,577
| 2,095,071
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 1.2
| 1.23
| 1.185
| 1.22
| 1,224,577
| 1,478,676
| 85.8
| 85.8
| 0.1 |
2008-Jun-11 Wed
| 1.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 1.2
| 1.25
| 1.175
| ###
| 1,245,177
| 1,509,777
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 1.2
| 1.21
| ###
| 1.2
|
|
| 72.2
| 72.2
| 0.1 |
2008-Jun-05 Thu
| 1.2
| 1.2
| 1.175
| 1.185
| 824,672
| ###
| 35.3
| 35.3
| 0.1 |
2008-Jun-04 Wed
| 1.2
| 1.21
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| 1.175
| 4,125,059
| 0
| 36.6
| 36.6
| ### |
2008-Jun-02 Mon
| ###
| ###
| 1.175
| 1.175
| 1,843,548
| 1,083,084
| ###
| ###
| ### |
2008-May-30 Fri
| ###
| 1.25
| 1.22
| 1.23
|
|
| 32.6
| 32.6
| 0.1 |
2008-May-29 Thu
| 1.22
| 1.25
| 1.22
| 1.24
| 1,065,170
| 1,315,484
| 77.2
| 77.2
| 0.1 |
2008-May-28 Wed
| 1.24
| ###
| 1.2
| 1.22
|
|
| ###
| ###
| 0.1 |
2008-May-27 Tue
| 1.245
| 1.245
| 1.225
| 1.23
| 491,527
| ###
| ###
| ###
| 0.1 |
2008-May-26 Mon
| 1.28
| 1.28
| ###
| 1.24
| 752,122
| 481,358
| ###
| ###
| 0.1 |
2008-May-23 Fri
| 1.285
| 1.285
| ###
| 1.28
| 941,854
| 605,141
| ###
| ###
| ### |
2008-May-22 Thu
| 1.28
| ###
| ###
| 1.275
| 1,842,244
| 0
| ###
| ###
| ### |
2008-May-21 Wed
| ###
| 1.285
| ###
| 1.28
|
|
| ###
| ###
| ### |
2008-May-20 Tue
| 1.29
| 1.29
| 1.27
| 1.28
|
|
| 36.1
| 36.1
| ### |
2008-May-19 Mon
| 1.275
| 1.275
| 1.225
| 1.27
|
|
| 34.1
| 34.1
| ### |
2008-May-16 Fri
| 1.23
| 1.24
| ###
| 1.23
| 1,104,942
| ###
| 65.2
| 65.2
| 0.1 |
2008-May-15 Thu
| 1.21
| 1.23
| ###
| 1.225
|
|
| 72.8
| 72.8
| 0.1 |
2008-May-14 Wed
| 1.21
| 1.225
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-May-13 Tue
| 1.2
| ###
| ###
| 1.21
| 610,376
| 0
| 76.2
| 76.2
| ### |
2008-May-12 Mon
| 1.225
| 1.225
| ###
| 1.2
| 698,770
| ###
| 19.9
| 19.9
| 0.1 |
2008-May-09 Fri
| 1.22
| 1.24
| 1.185
| ###
| 2,485,552
| ###
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 1.185
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-May-07 Wed
| 1.2
| ###
| ###
| ###
| 3,631,945
| 0
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 7,081,683
| 0
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 1.46
| 1.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| 1.46
| 1.475
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2008-May-01 Thu
| 1.46
| 1.47
| 1.45
| 1.46
|
|
| 67.3
| 67.3
| 0.1 |
2008-Apr-30 Wed
| 1.46
| 1.475
| ###
| 1.445
|
|
| ###
| ###
| ### |
|