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

Currently Wed 24-Jun-05 07:24:36 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

(QGC) QUEENSLAND GAS COMPANY LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for QGC    Limits Next Section


Company Details for (QGC) QUEENSLAND GAS COMPANY LIMITED

Listing Code QGC
Listing Name QUEENSLAND GAS COMPANY LIMITED
GICS Sector Energy
ISIN Name QUEENSLAND GAS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QGC2


Maximum Price date available .. Tuesday 4th June 2024
Latest price with VOLUME for QGC .. Monday 15th December 2008

QGC 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 ### 480 0.2
MAX ### 258,588,144 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

169 Days for (QGC) QUEENSLAND GAS COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.3223
2007-Nov-30 Fri ### ### ### ### 75.0 75.0 0.0
2007-Nov-29 Thu ### ### ### ### 20.5 20.5 0.0
2007-Nov-28 Wed ### ### ### ### 1,466,124 0 89.8 89.8 0.0
2007-Nov-27 Tue ### ### 2.83 ### 932,173 1,319,024 90.4 90.4 0.0
2007-Nov-26 Mon 2.88 ### 2.88 ### 1,411,844 2,033,055 85.0 85.0 0.0
2007-Nov-23 Fri ### ### 2.85 2.88 31.5 31.5 0.2
2007-Nov-22 Thu ### ### ### ### 1,069,372 0 37.2 37.2 0.0
2007-Nov-21 Wed ### 3.2 ### 3 1,083,449 ### ### ### 0.2
2007-Nov-20 Tue 3.2 3.22 ### ### 17.9 17.9 0.0
2007-Nov-19 Mon 3.21 3.28 ### 3.2 ### ### 0.2
2007-Nov-16 Fri ### 3.26 ### 3.22 ### ### 0.2
2007-Nov-15 Thu ### ### ### ### 81.4 81.4 0.0
2007-Nov-14 Wed ### ### ### ### 75.7 75.7 0.0
2007-Nov-13 Tue ### 3 ### 3 1,573,325 2,359,987 ### ### 0.2
2007-Nov-12 Mon ### ### 2.89 3 2,544,946 3,677,446 ### ### 0.2
2007-Nov-09 Fri ### ### ### ### 68.7 68.7 0.0
2007-Nov-08 Thu 2.89 ### 2.86 ### 1,670,522 2,388,846 ### ### 0.0
2007-Nov-07 Wed 2.89 ### 2.89 ### 1,095,374 ### 80.8 80.8 0.0
2007-Nov-06 Tue 2.83 2.89 2.83 2.86 2,056,748 ### ### ### 0.2
2007-Nov-05 Mon 2.85 ### 2.83 2.83 49.7 49.7 0.2
2007-Nov-02 Fri 2.78 2.83 2.76 2.83 1,150,683 3,216,158 76.0 76.0 0.2
2007-Nov-01 Thu 2.84 2.88 2.81 2.88 2,201,048 6,261,981 70.3 70.3 0.2
2007-Oct-31 Wed ### 2.84 ### 2.8 1,923,252 ### ### ### 0.2
2007-Oct-30 Tue ### 2.75 2.59 ### 88.8 88.8 0.0
2007-Oct-29 Mon 2.51 ### 2.51 2.59 ### ### 0.2
2007-Oct-26 Fri 2.5 2.52 2.48 2.5 ### ### 0.2
2007-Oct-25 Thu 2.5 2.53 2.48 2.48 33.8 33.8 0.2
2007-Oct-24 Wed 2.53 2.55 2.5 2.51 719,427 1,816,553 ### ### ###
2007-Oct-23 Tue 2.55 2.56 2.51 2.52 970,254 ### ### ### ###
2007-Oct-22 Mon 2.56 2.56 2.5 2.52 ### ### ###
2007-Oct-19 Fri 2.58 ### 2.54 ### 2,018,743 ### ### ### 0.0
2007-Oct-18 Thu 2.54 ### 2.53 ### ### ### 0.0
2007-Oct-17 Wed 2.53 2.54 2.5 2.52 38.0 38.0 ###
2007-Oct-16 Tue 2.53 2.54 2.47 2.52 1,018,759 ### ### ### ###
2007-Oct-15 Mon 2.56 2.56 2.52 2.54 776,573 ### 35.5 35.5 ###
2007-Oct-12 Fri 2.54 2.55 2.53 2.54 ### ### ###
2007-Oct-11 Thu 2.56 2.57 2.53 2.54 25.2 25.2 ###
2007-Oct-10 Wed 2.55 ### 2.55 ### 1,489,170 ### ### ### 0.0
2007-Oct-09 Tue 2.52 2.55 2.48 2.53 1,260,087 ### 68.9 68.9 ###
2007-Oct-08 Mon 2.57 ### 2.5 2.51 15.2 15.2 ###
2007-Oct-05 Fri 2.55 2.57 2.53 2.53 841,487 ### 24.5 24.5 ###
2007-Oct-04 Thu 2.58 2.58 2.5 2.5 638,024 1,620,580 ### ### 0.2
2007-Oct-03 Wed ### ### 2.57 2.57 12.0 12.0 ###
2007-Oct-02 Tue ### 2.72 ### ### 927,444 1,261,323 ### ### 0.0
2007-Oct-01 Mon ### 2.72 ### ### 613,083 ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu 2.4 ### ### 2.57 ### ### ###
2007-Sep-26 Wed ### 2.42 ### ### 26.8 26.8 0.0
2007-Sep-25 Tue ### ### ### ### 2,710,781 0 ### ### 0.0
2007-Sep-24 Mon ### ### ### ### 31.1 31.1 0.0
2007-Sep-21 Fri ### ### ### ### 69.1 69.1 0.0
2007-Sep-20 Thu ### 2.4 ### ### ### ### 0.0
2007-Sep-19 Wed ### 2.4 ### 2.4 ### ### ###
2007-Sep-18 Tue 2.25 ### 2.24 ### ### ### 0.0
2007-Sep-17 Mon 2.27 2.28 2.25 2.25 ### ### ###
2007-Sep-14 Fri ### ### 2.25 2.29 1,078,088 1,212,849 26.6 26.6 ###
2007-Sep-13 Thu ### ### 2.24 2.28 802,673 ### ### ### 0.2
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue ### ### 2.27 ### 669,921 ### ### ### 0.0
2007-Sep-10 Mon 2.29 ### 2.22 ### 1,261,485 1,400,248 69.3 69.3 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed 2.45 2.45 ### ### 17.4 17.4 0.0
2007-Sep-04 Tue 2.44 2.44 2.4 2.44 68.0 68.0 0.2
2007-Sep-03 Mon 2.46 2.47 2.42 2.43 924,744 ### 25.7 25.7 ###
2007-Aug-31 Fri ### 2.43 ### 2.43 88.2 88.2 ###
2007-Aug-30 Thu 2.4 2.43 ### ### ### ### 0.0
2007-Aug-29 Wed ### 2.4 ### ### 569,387 ### ### ### 0.0
2007-Aug-28 Tue 2.47 2.49 2.44 2.47 1,368,387 3,373,073 ### ### ###
2007-Aug-27 Mon 2.46 2.47 2.44 2.47 64.6 64.6 ###
2007-Aug-24 Fri 2.47 2.47 ### ### 1,911,476 2,360,672 11.9 11.9 0.0
2007-Aug-23 Thu 2.5 2.53 2.46 2.47 22.2 22.2 ###
2007-Aug-22 Wed ### 2.43 2.28 2.43 970,326 ### 90.3 90.3 ###
2007-Aug-21 Tue ### ### 2.22 ### 1,349,744 ### 62.6 62.6 0.0
2007-Aug-20 Mon ### ### 2.21 ### 1,623,742 ### ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 7.2 7.2 0.0
2007-Aug-16 Thu ### 2.22 1.81 2.22 90.9 90.9 0.2
2007-Aug-15 Wed ### ### ### 2.25 5,378,846 0 ### ### ###
2007-Aug-14 Tue 2.45 2.47 ### 2.45 2,660,654 ### 77.9 77.9 0.2
2007-Aug-13 Mon 2.58 ### 2.42 2.51 23.4 23.4 ###
2007-Aug-10 Fri ### ### 2.58 ### ### ### 0.0
2007-Aug-09 Thu 2.72 2.8 ### 2.8 83.5 83.5 0.2
2007-Aug-08 Wed ### 2.71 ### 2.7 1,699,580 ### ### ### 0.2
2007-Aug-07 Tue ### 2.7 2.55 ### 1,652,656 4,338,222 33.8 33.8 0.0
2007-Aug-06 Mon ### ### 2.51 ### 49.5 49.5 0.0
2007-Aug-03 Fri 2.7 2.8 ### 2.72 74.3 74.3 0.2
2007-Aug-02 Thu 2.89 ### ### 2.71 1,400,850 0 10.7 10.7 ###
2007-Aug-01 Wed 3 3 2.82 2.82 1,352,975 3,937,157 21.5 21.5 ###
2007-Jul-31 Tue ### 3 ### 3 6,213,647 9,320,470 85.2 85.2 0.2
2007-Jul-30 Mon 2.85 ### 2.85 ### 74.4 74.4 0.0
2007-Jul-27 Fri 2.8 ### 2.79 2.87 2,716,920 ### ### ### ###
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 1,013,850 0 ### ### 0.0
2007-Jul-23 Mon ### ### 2.86 ### 968,628 ### ### ### 0.0
2007-Jul-20 Fri 3 ### ### ### 672,484 0 25.1 25.1 0.0
2007-Jul-19 Thu ### ### ### ### 20.9 20.9 0.0
2007-Jul-18 Wed 3 ### ### ### 9,552,484 0 31.7 31.7 0.0
2007-Jul-17 Tue ### ### ### 3 1,227,326 0 ### ### 0.2
2007-Jul-16 Mon ### 3 ### ### 69.4 69.4 0.0
2007-Jul-13 Fri ### 3 ### ### 995,871 ### ### ### 0.0
2007-Jul-12 Thu 2.88 ### 2.83 ### 68.9 68.9 0.0
2007-Jul-11 Wed ### 2.82 ### 2.8 ### ### 0.2
2007-Jul-10 Tue ### ### ### 2.78 2,156,473 0 ### ### 0.2
2007-Jul-09 Mon ### ### 2.88 ### 1,611,646 2,320,770 17.0 17.0 0.0
2007-Jul-06 Fri 3.21 ### ### ### 2,677,922 0 ### ### 0.0
2007-Jul-05 Thu ### 3.23 ### ### ### ### 0.0
2007-Jul-04 Wed 3 ### ### ### ### ### 0.0
2007-Jul-03 Tue ### 3 ### 3 ### ### 0.2
2007-Jul-02 Mon 2.83 ### 2.8 2.88 2,107,626 2,950,676 80.0 80.0 0.2
2007-Jun-29 Fri 2.88 2.88 2.8 2.8 16.2 16.2 0.2
2007-Jun-28 Thu 2.8 2.89 2.8 2.88 83.5 83.5 0.2
2007-Jun-27 Wed 2.81 2.84 2.71 2.73 3,152,571 8,748,384 24.5 24.5 ###
2007-Jun-26 Tue 2.78 2.81 2.78 2.78 2,220,554 6,206,448 ### ### 0.2
2007-Jun-25 Mon 2.77 2.79 2.72 2.75 2,686,481 7,401,255 37.3 37.3 ###
2007-Jun-22 Fri ### 2.82 ### 2.75 91.7 91.7 ###
2007-Jun-21 Thu 2.53 2.58 2.49 2.54 5,783,976 14,662,379 ### ### ###
2007-Jun-20 Wed 2.48 2.53 2.47 2.49 ### ### 0.2
2007-Jun-19 Tue 2.52 2.54 2.48 2.49 2,844,327 ### ### ### 0.2
2007-Jun-18 Mon 2.45 2.59 2.45 2.52 2,730,278 ### ### ### ###
2007-Jun-15 Fri 2.47 2.49 ### 2.43 22.6 22.6 ###
2007-Jun-14 Thu 2.45 2.48 2.45 2.46 636,752 ### 69.5 69.5 0.2
2007-Jun-13 Wed 2.48 2.48 2.4 2.43 1,000,753 ### 21.9 21.9 ###
2007-Jun-12 Tue 2.45 2.5 2.45 2.48 942,750 ### 78.4 78.4 0.2
2007-Jun-08 Fri ### 2.5 ### 2.42 1,919,849 ### 89.6 89.6 0.2
2007-Jun-07 Thu 2.4 2.44 ### ### 2,085,851 ### ### ### 0.0
2007-Jun-06 Wed 2.55 2.56 2.42 2.44 ### ### 0.2
2007-Jun-05 Tue 2.5 2.59 ### 2.56 85.2 85.2 0.2
2007-Jun-04 Mon 2.45 2.5 2.42 2.47 ### ### ###
2007-Jun-01 Fri ### ### ### 2.4 1,795,942 0 87.6 87.6 ###
2007-May-31 Thu 2.28 ### 2.28 ### 2,038,853 ### ### ### 0.0
2007-May-30 Wed ### 2.24 ### 2.2 ### ### 0.2
2007-May-29 Tue ### ### ### ### 1,183,254 0 67.2 67.2 0.0
2007-May-28 Mon ### 2.2 ### ### ### ### 0.0
2007-May-25 Fri ### ### ### ### 2,885,483 0 78.1 78.1 0.0
2007-May-24 Thu ### ### ### ### 1,347,777 0 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 869,546 0 ### ### 0.0
2007-May-22 Tue ### ### ### 1.945 ### ### 0.1
2007-May-21 Mon ### ### 1.88 ### ### ### 0.0
2007-May-18 Fri 1.81 ### 1.8 ### 94.3 94.3 0.0
2007-May-17 Thu 1.75 1.82 1.75 1.8 1,378,273 ### ### ### 0.1
2007-May-16 Wed 1.84 1.85 1.76 1.76 ### ### 0.1
2007-May-15 Tue 1.72 1.81 ### 1.8 ### ### 0.1
2007-May-14 Mon ### 1.71 ### 1.71 ### ### 0.1
2007-May-11 Fri ### ### ### ### 287,056 0 71.5 71.5 0.0
2007-May-10 Thu ### ### ### ### 153,057 0 ### ### 0.0
2007-May-09 Wed ### ### ### ### 346,358 0 25.2 25.2 0.0
2007-May-08 Tue 1.7 1.7 ### ### 30.4 30.4 0.0
2007-May-07 Mon 1.72 1.72 ### 1.7 ### ### ###
2007-May-04 Fri 1.72 1.725 1.7 1.7 ### ### ###
2007-May-03 Thu 1.71 1.72 1.7 1.72 264,459 452,224 69.8 69.8 0.1
2007-May-02 Wed ### 1.7 ### 1.7 521,942 443,650 ### ### ###
2007-May-01 Tue 1.7 1.7 ### 1.675 432,855 367,926 ### ### ###
2007-Apr-30 Mon ### 1.685 ### 1.685 ### ### ###
2007-Apr-27 Fri 1.655 1.675 ### ### 269,052 ### ### ### 0.0
2007-Apr-26 Thu ### 1.685 ### 1.655 6,109,325 ### 31.2 31.2 0.1
2007-Apr-24 Tue ### 1.675 ### ### 2,423,143 2,029,382 69.8 69.8 0.0
2007-Apr-23 Mon ### ### 1.645 ### 575,255 473,147 19.2 19.2 0.0
2007-Apr-20 Fri ### 1.675 ### 1.675 313,647 262,679 83.0 83.0 ###
2007-Apr-19 Thu ### 1.675 1.625 ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### ### ### 0.0
2007-Apr-17 Tue 1.7 1.71 ### 1.685 839,753 717,988 39.8 39.8 ###
2007-Apr-16 Mon 1.75 1.75 ### ### 711,144 622,251 19.3 19.3 0.0
2007-Apr-13 Fri 1.725 ### ### 1.72 39.5 39.5 0.1
2007-Apr-12 Thu ### 1.71 ### 1.71 ### ### 0.1
2007-Apr-11 Wed 1.57 ### 1.57 ### 2,024,728 ### 92.2 92.2 0.0
2007-Apr-10 Tue 1.545 ### 1.545 1.57 ### ### 0.1
2007-Apr-05 Thu 1.53 1.55 1.53 1.55 973,879 1,499,773 ### ### ###
2007-Apr-04 Wed 1.53 1.54 1.52 1.54 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2024-06-05 19:24:36 thru 2024-06-05 19:24:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000