Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-May-14 04:52:32 AM 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

(KZL) KAGARA LTD Daily Prices Page 7...

     Prev Section TOC    Company Info for KZL    Limits Next Section


Company Details for (KZL) KAGARA LTD

Listing Code KZL
Listing Name KAGARA LTD
GICS Sector Materials
ISIN Name KAGARA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KZL6


Maximum Price date available .. Tuesday 13th May 2025
Latest price with VOLUME for KZL .. Friday 20th April 2012

KZL 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 ### ### ###
MAX 7.81 38,081,178 99.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

150 Days for (KZL) KAGARA LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.12
2011-Jan-14 Fri 0.825 0.84 ### 0.83 ### ### ###
2011-Jan-13 Thu 0.82 0.83 0.81 0.83 ### ### ###
2011-Jan-12 Wed 0.79 0.81 0.785 ### 80.8 80.8 0.0
2011-Jan-11 Tue 0.83 0.83 0.785 0.79 2,226,629 ### ### ### ###
2011-Jan-10 Mon 0.83 0.84 ### ### 1,550,329 ### ### ### 0.0
2011-Jan-07 Fri 0.84 0.84 ### ### 1,853,187 ### ### ### 0.0
2011-Jan-06 Thu 0.84 0.85 0.82 0.85 2,789,541 ### 81.1 81.1 ###
2011-Jan-05 Wed 0.85 0.85 ### 0.83 ### ### ###
2011-Jan-04 Tue ### 0.86 ### 0.845 7,553,071 3,247,820 ### ### ###
2010-Dec-31 Fri ### 0.81 0.785 0.81 1,462,789 1,166,574 84.1 84.1 0.1
2010-Dec-30 Thu 0.79 ### 0.79 0.8 76.6 76.6 0.1
2010-Dec-29 Wed ### ### 0.785 0.79 ### ### ###
2010-Dec-24 Fri 0.8 ### 0.79 ### 1,239,743 ### ### ### 0.0
2010-Dec-23 Thu 0.8 ### 0.79 ### 927,847 ### ### ### 0.0
2010-Dec-22 Wed 0.785 0.8 0.785 ### 79.2 79.2 0.0
2010-Dec-21 Tue 0.77 0.785 0.77 0.785 3,962,746 ### ### ### ###
2010-Dec-20 Mon 0.78 0.785 0.76 ### 23.1 23.1 0.0
2010-Dec-17 Fri 0.78 ### 0.775 0.785 ### ### ###
2010-Dec-16 Thu ### 0.8 0.775 0.8 68.7 68.7 0.1
2010-Dec-15 Wed ### ### ### 0.8 28.4 28.4 0.1
2010-Dec-14 Tue ### ### ### ### 1,036,943 0 ### ### 0.0
2010-Dec-13 Mon 0.8 0.8 0.785 ### 1,184,645 ### 32.1 32.1 0.0
2010-Dec-10 Fri ### 0.8 0.79 0.79 32.4 32.4 ###
2010-Dec-09 Thu 0.8 0.81 0.79 ### 3,052,051 2,441,640 ### ### 0.0
2010-Dec-08 Wed 0.79 ### 0.785 0.8 81.0 81.0 0.1
2010-Dec-07 Tue 0.785 0.79 0.775 0.785 66.6 66.6 ###
2010-Dec-06 Mon 0.78 0.79 0.775 0.785 816,587 638,979 72.9 72.9 ###
2010-Dec-03 Fri 0.785 ### 0.77 0.775 26.0 26.0 0.1
2010-Dec-02 Thu 0.75 0.77 0.75 0.77 2,892,057 ### 85.8 85.8 0.1
2010-Dec-01 Wed ### 0.745 0.73 0.74 ### ### 0.1
2010-Nov-30 Tue 0.745 0.75 ### 0.745 ### ### ###
2010-Nov-29 Mon 0.745 0.755 ### 0.755 1,474,170 ### 80.6 80.6 ###
2010-Nov-26 Fri 0.75 0.755 0.745 0.75 69.0 69.0 ###
2010-Nov-25 Thu ### ### 0.74 0.75 ### ### ###
2010-Nov-24 Wed 0.75 0.76 ### 0.75 4,472,826 1,699,673 ### ### ###
2010-Nov-23 Tue 0.775 0.785 0.75 ### 34.1 34.1 0.0
2010-Nov-22 Mon ### 0.785 0.755 0.78 85.4 85.4 0.1
2010-Nov-19 Fri 0.775 0.785 0.745 0.745 ### ### ###
2010-Nov-18 Thu 0.745 ### 0.74 ### 83.3 83.3 0.0
2010-Nov-17 Wed 0.76 0.76 0.73 0.745 5,058,256 ### 22.5 22.5 ###
2010-Nov-16 Tue 0.81 0.82 0.78 0.785 ### ### ###
2010-Nov-15 Mon 0.83 0.85 ### ### ### ### 0.0
2010-Nov-12 Fri 0.84 0.86 0.84 0.85 ### ### ###
2010-Nov-11 Thu 0.82 0.845 ### 0.845 2,894,429 ### 84.4 84.4 ###
2010-Nov-10 Wed 0.81 0.83 0.81 ### 3,199,883 ### 78.8 78.8 0.0
2010-Nov-09 Tue ### ### ### ### ### ### 0.0
2010-Nov-08 Mon 0.84 0.845 0.825 0.83 27.7 27.7 ###
2010-Nov-05 Fri 0.845 ### ### 0.845 6,172,823 0 65.9 65.9 ###
2010-Nov-04 Thu ### 0.83 ### 0.83 ### ### ###
2010-Nov-03 Wed 0.81 ### 0.785 0.79 ### ### ###
2010-Nov-02 Tue ### 0.81 0.76 ### 6,062,040 ### ### ### 0.0
2010-Nov-01 Mon ### 0.77 0.755 0.76 1,774,949 ### 25.9 25.9 0.1
2010-Oct-29 Fri 0.77 0.775 0.75 0.76 ### ### 0.1
2010-Oct-28 Thu 0.78 0.785 ### 0.77 1,984,081 778,751 ### ### 0.1
2010-Oct-27 Wed 0.79 0.8 0.78 0.79 4,200,645 ### 77.8 77.8 ###
2010-Oct-26 Tue 0.79 ### 0.78 0.785 31.5 31.5 ###
2010-Oct-25 Mon 0.75 0.785 0.75 0.78 ### ### 0.1
2010-Oct-22 Fri 0.74 0.75 ### 0.745 1,339,747 ### 71.4 71.4 ###
2010-Oct-21 Thu 0.755 0.77 ### 0.745 23.0 23.0 ###
2010-Oct-20 Wed 0.74 0.75 0.72 ### 26.1 26.1 0.0
2010-Oct-19 Tue 0.77 0.785 0.76 0.77 ### ### 0.1
2010-Oct-18 Mon 0.8 0.8 0.755 0.76 ### ### 0.1
2010-Oct-15 Fri ### 0.81 0.77 0.79 5,010,253 ### ### ### ###
2010-Oct-14 Thu 0.78 0.82 0.775 ### ### ### 0.0
2010-Oct-13 Wed ### 0.75 ### 0.75 8,159,223 ### 96.3 96.3 ###
2010-Oct-12 Tue 0.685 ### 0.675 ### 3,532,887 1,192,349 82.7 82.7 0.0
2010-Oct-11 Mon 0.675 ### 0.675 ### 3,718,523 ### ### ### 0.0
2010-Oct-08 Fri 0.675 ### ### ### 1,681,721 0 ### ### 0.0
2010-Oct-07 Thu 0.675 0.685 0.675 0.675 2,127,685 1,446,825 65.8 65.8 0.0
2010-Oct-06 Wed ### 0.685 ### ### 4,542,955 ### ### ### 0.0
2010-Oct-05 Tue 0.655 ### ### ### 1,490,889 0 74.1 74.1 0.0
2010-Oct-04 Mon ### ### 0.645 ### ### ### 0.0
2010-Oct-01 Fri 0.655 ### ### ### 29.8 29.8 0.0
2010-Sep-30 Thu ### ### ### ### 20.2 20.2 0.0
2010-Sep-29 Wed 0.675 ### ### ### 24.2 24.2 0.0
2010-Sep-28 Tue ### 0.675 ### ### 857,641 289,453 ### ### 0.0
2010-Sep-27 Mon 0.685 0.685 ### 0.675 1,568,271 ### 20.4 20.4 0.0
2010-Sep-24 Fri ### 0.675 ### ### 25.3 25.3 0.0
2010-Sep-23 Thu ### ### ### 0.675 1,240,674 0 ### ### 0.0
2010-Sep-22 Wed ### 0.675 ### ### 26.9 26.9 0.0
2010-Sep-21 Tue ### 0.685 ### ### ### ### 0.0
2010-Sep-20 Mon ### 0.675 ### ### 26.6 26.6 0.0
2010-Sep-17 Fri ### 0.675 ### 0.675 ### ### 0.0
2010-Sep-16 Thu ### 0.685 0.655 0.655 ### ### ###
2010-Sep-15 Wed ### 0.7 ### 0.685 4,058,644 1,420,525 23.9 23.9 0.0
2010-Sep-14 Tue 0.72 0.73 ### ### 5,892,184 2,150,647 10.4 10.4 0.0
2010-Sep-13 Mon ### 0.71 0.675 ### 5,034,429 3,486,342 ### ### 0.0
2010-Sep-10 Fri 0.685 0.685 ### ### 1,379,657 ### 11.9 11.9 0.0
2010-Sep-09 Thu ### 0.685 ### 0.685 85.8 85.8 0.0
2010-Sep-08 Wed ### ### 0.655 0.655 ### ### ###
2010-Sep-07 Tue ### 0.675 ### ### 22.0 22.0 0.0
2010-Sep-06 Mon ### ### 0.655 ### 2,097,658 686,982 ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 1,321,680 0 ### ### 0.0
2010-Sep-02 Thu ### ### ### ### 14.8 14.8 0.0
2010-Sep-01 Wed 0.645 0.655 ### 0.655 ### ### ###
2010-Aug-31 Tue ### ### 0.625 0.625 3,897,926 ### 20.3 20.3 0.0
2010-Aug-30 Mon ### ### ### ### 4,413,528 0 ### ### 0.0
2010-Aug-27 Fri 0.585 ### 0.57 ### 5,377,744 1,532,657 ### ### 0.0
2010-Aug-26 Thu ### ### 0.585 0.585 ### ### ###
2010-Aug-25 Wed ### ### ### ### 18.5 18.5 0.0
2010-Aug-24 Tue ### ### ### ### 2,295,872 0 20.3 20.3 0.0
2010-Aug-23 Mon ### 0.645 0.625 ### ### ### 0.0
2010-Aug-20 Fri ### 0.645 ### ### 2,069,424 667,389 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed 0.675 ### ### ### 3,926,872 0 ### ### 0.0
2010-Aug-17 Tue ### ### 0.645 ### 2,080,588 670,989 ### ### 0.0
2010-Aug-16 Mon ### 0.655 ### ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### 2,977,955 0 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 70.9 70.9 0.0
2010-Aug-11 Wed ### 0.7 0.655 ### 5,255,025 3,560,279 ### ### 0.0
2010-Aug-10 Tue ### 0.74 0.7 0.7 5,797,957 4,174,529 37.4 37.4 ###
2010-Aug-09 Mon ### 0.7 ### 0.7 3,639,042 ### ### ### ###
2010-Aug-06 Fri ### 0.675 ### ### 1,011,422 341,354 ### ### 0.0
2010-Aug-05 Thu ### ### ### 0.675 ### ### 0.0
2010-Aug-04 Wed ### 0.675 0.655 0.655 2,481,383 ### ### ### ###
2010-Aug-03 Tue 0.7 0.7 ### ### 3,397,320 ### 6.6 6.6 0.0
2010-Aug-02 Mon ### ### ### 0.675 83.6 83.6 0.0
2010-Jul-30 Fri ### 0.675 ### ### 10.7 10.7 0.0
2010-Jul-29 Thu ### ### ### ### ### ### 0.0
2010-Jul-28 Wed 0.625 0.685 0.625 ### 9,849,571 ### ### ### 0.0
2010-Jul-27 Tue 0.645 ### ### ### 5,914,127 0 ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 7,107,078 0 ### ### 0.0
2010-Jul-23 Fri 0.55 ### 0.54 0.59 96.0 96.0 0.0
2010-Jul-22 Thu 0.54 0.54 ### ### 1,674,044 ### 25.2 25.2 0.0
2010-Jul-21 Wed 0.55 0.555 ### 0.54 16.0 16.0 0.0
2010-Jul-20 Tue 0.53 0.545 0.53 0.545 86.0 86.0 0.0
2010-Jul-19 Mon 0.53 0.54 0.525 0.53 1,773,670 944,479 ### ### 0.0
2010-Jul-16 Fri 0.545 0.55 0.54 0.545 2,131,752 ### ### ### 0.0
2010-Jul-15 Thu 0.555 0.555 0.54 0.54 ### ### 0.0
2010-Jul-14 Wed 0.545 0.555 ### 0.555 3,879,079 1,076,444 ### ### ###
2010-Jul-13 Tue 0.545 0.55 0.525 0.53 14.1 14.1 0.0
2010-Jul-12 Mon ### ### ### 0.545 94.4 94.4 0.0
2010-Jul-09 Fri 0.5 ### 0.49 ### ### ### 0.0
2010-Jul-08 Thu 0.485 0.5 0.48 0.49 3,379,279 1,655,846 78.1 78.1 ###
2010-Jul-07 Wed 0.485 0.49 0.47 0.475 20.5 20.5 ###
2010-Jul-06 Tue 0.475 0.485 0.47 0.48 1,906,384 ### 69.8 69.8 0.0
2010-Jul-05 Mon 0.49 ### 0.475 0.48 ### ### 0.0
2010-Jul-02 Fri 0.49 ### 0.485 0.485 ### ### 0.0
2010-Jul-01 Thu 0.485 0.485 ### 0.475 ### ### ###
2010-Jun-30 Wed 0.5 0.5 0.475 0.485 9,029,043 4,401,658 ### ### 0.0
2010-Jun-29 Tue 0.52 0.52 ### ### 20.0 20.0 0.0
2010-Jun-28 Mon 0.54 0.54 0.51 ### 3,672,048 1,927,825 12.7 12.7 0.0
2010-Jun-25 Fri 0.55 0.55 0.53 ### 17.8 17.8 0.0
2010-Jun-24 Thu 0.57 0.57 0.55 0.55 2,826,740 1,582,974 ### ### ###
2010-Jun-23 Wed ### 0.57 0.555 0.56 2,448,970 1,377,545 ### ### ###
2010-Jun-22 Tue 0.57 0.58 ### 0.575 3,517,057 1,019,946 ### ### ###
2010-Jun-21 Mon 0.575 0.585 ### 0.58 3,406,848 ### ### ### ###
2010-Jun-18 Fri 0.56 0.56 0.55 0.555 1,863,025 1,033,978 ### ### ###
2010-Jun-17 Thu ### 0.57 0.545 0.55 3,246,773 1,810,075 ### ### ###
2010-Jun-16 Wed 0.575 0.58 ### 0.575 5,029,540 ### 68.7 68.7 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 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 2025-05-14 04:52:32 thru 2025-05-14 04:52:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000