Stock Trading: www.OzSuper.com Logo New 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 Sun 24-May-12 09:29:12 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

(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 .. Friday 10th May 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 Next >>


End of day Prices (full format),

225 Days for (QGC) QUEENSLAND GAS COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.3223
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 ### ### ###
2007-Apr-03 Tue ### ### 1.525 1.53 797,846 608,357 30.6 30.6 ###
2007-Apr-02 Mon 1.53 ### 1.53 1.53 74.5 74.5 ###
2007-Mar-30 Fri 1.53 1.53 1.52 1.53 4,129,089 ### 60.4 60.4 ###
2007-Mar-29 Thu 1.52 1.525 ### 1.525 6,714,371 ### ### ### 0.1
2007-Mar-28 Wed ### 1.52 ### 1.52 72.8 72.8 0.1
2007-Mar-27 Tue 1.52 1.52 ### 1.52 1,688,471 ### ### ### 0.1
2007-Mar-26 Mon 1.52 1.525 ### 1.525 68.6 68.6 0.1
2007-Mar-23 Fri 1.52 1.525 ### 1.52 1,085,226 827,484 ### ### 0.1
2007-Mar-22 Thu ### 1.525 ### 1.52 2,691,726 2,052,441 ### ### 0.1
2007-Mar-21 Wed 1.525 1.525 1.51 1.52 ### ### 0.1
2007-Mar-20 Tue 1.53 1.53 1.51 1.525 36.2 36.2 0.1
2007-Mar-19 Mon 1.54 1.54 1.52 1.53 614,824 940,680 ### ### ###
2007-Mar-16 Fri 1.51 1.54 1.51 1.54 ### ### ###
2007-Mar-15 Thu 1.51 1.52 ### ### 703,949 ### ### ### 0.0
2007-Mar-14 Wed 1.5 1.52 1.5 1.52 2,464,843 ### ### ### 0.1
2007-Mar-13 Tue 1.525 1.525 1.5 ### 35.5 35.5 0.0
2007-Mar-12 Mon 1.48 1.53 1.48 1.525 86.5 86.5 0.1
2007-Mar-09 Fri 1.48 1.485 1.47 1.48 2,204,251 3,256,780 ### ### 0.1
2007-Mar-08 Thu 1.46 1.48 1.46 1.48 80.0 80.0 0.1
2007-Mar-07 Wed 1.485 1.485 1.46 ### ### ### 0.0
2007-Mar-06 Tue 1.47 1.485 ### 1.485 ### ### ###
2007-Mar-05 Mon ### ### 1.47 1.475 ### ### 0.1
2007-Mar-02 Fri 1.525 1.545 1.455 1.48 ### ### 0.1
2007-Mar-01 Thu 1.545 1.55 1.52 ### 8,924,826 ### ### ### 0.0
2007-Feb-28 Wed ### 1.56 1.29 1.545 14,989,572 21,360,140 ### ### ###
2007-Feb-27 Tue ### 1.385 ### ### 37.7 37.7 0.0
2007-Feb-26 Mon 1.375 1.385 ### 1.375 1,152,220 ### 64.2 64.2 0.1
2007-Feb-23 Fri ### ### 1.375 ### 671,542 461,685 65.8 65.8 0.0
2007-Feb-22 Thu ### ### 1.345 1.375 ### ### 0.1
2007-Feb-21 Wed 1.45 1.45 1.385 1.4 ### ### ###
2007-Feb-20 Tue ### 1.57 1.555 1.56 667,346 1,042,728 ### ### ###
2007-Feb-19 Mon 1.57 1.57 1.555 1.57 308,346 ### 66.6 66.6 0.1
2007-Feb-16 Fri ### ### 1.55 1.57 21.7 21.7 0.1
2007-Feb-15 Thu 1.54 ### 1.53 1.58 1,205,785 922,425 86.9 86.9 0.1
2007-Feb-14 Wed ### 1.54 ### ### 488,553 376,185 67.0 67.0 0.0
2007-Feb-13 Tue 1.545 1.555 ### ### ### ### 0.0
2007-Feb-12 Mon 1.55 1.555 1.545 1.545 646,546 1,002,146 36.3 36.3 ###
2007-Feb-09 Fri 1.55 1.55 1.54 1.545 1,881,622 ### ### ### ###
2007-Feb-08 Thu 1.54 1.55 1.53 1.55 1,597,526 ### 71.7 71.7 ###
2007-Feb-07 Wed 1.53 1.54 1.525 1.53 1,105,975 ### 71.3 71.3 ###
2007-Feb-06 Tue 1.54 1.54 1.53 1.53 1,390,583 2,134,544 ### ### ###
2007-Feb-05 Mon 1.52 1.54 1.51 ### 1,680,655 ### 80.9 80.9 0.0
2007-Feb-02 Fri ### 1.54 1.51 ### 23.7 23.7 0.0
2007-Feb-01 Thu 1.53 1.54 1.52 ### 70.2 70.2 0.0
2007-Jan-31 Wed ### ### 1.48 ### 5.0 5.0 0.0
2007-Jan-30 Tue 1.385 ### 1.375 ### ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 376,785 0 ### ### 0.0
2007-Jan-25 Thu ### ### ### ### 1,726,346 0 ### ### 0.0
2007-Jan-24 Wed ### ### 1.325 ### ### ### 0.0
2007-Jan-23 Tue ### 1.345 ### ### 356,342 ### ### ### 0.0
2007-Jan-22 Mon ### 1.345 ### ### 1,482,071 ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 455,982 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 715,047 0 ### ### 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 299,225 0 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 518,840 0 ### ### 0.0
2007-Jan-12 Fri ### 1.385 ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 480,241 0 ### ### 0.0
2007-Jan-10 Wed ### 1.375 ### ### 257,343 176,923 44.1 44.1 0.0
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### 1.375 ### 1.375 76.6 76.6 0.1
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu 1.375 1.375 ### 1.355 239,472 ### 29.1 29.1 ###
2007-Jan-03 Wed ### 1.375 1.355 1.375 278,847 380,626 79.5 79.5 0.1
2007-Jan-02 Tue ### ### ### ### 420,228 0 ### ### 0.0
2006-Dec-29 Fri 1.325 ### 1.325 ### 65.8 65.8 0.0
2006-Dec-28 Thu ### ### ### ### 18.7 18.7 0.0
2006-Dec-27 Wed 1.345 1.345 ### ### 312,449 210,121 ### ### 0.0
2006-Dec-22 Fri ### ### 1.345 ### 198,859 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 29.3 29.3 0.0
2006-Dec-19 Tue ### ### ### ### ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 18.2 18.2 0.0
2006-Dec-15 Fri 1.355 1.375 ### 1.375 763,754 525,080 ### ### 0.1
2006-Dec-14 Thu ### ### ### ### 1,208,625 0 20.1 20.1 0.0
2006-Dec-13 Wed ### ### 1.375 ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 75.5 75.5 0.0
2006-Dec-11 Mon ### ### 1.385 ### 67.3 67.3 0.0
2006-Dec-08 Fri 1.4 ### ### 1.4 ### ### ###
2006-Dec-07 Thu ### 1.4 1.385 ### 1,235,745 1,720,774 34.4 34.4 0.0
2006-Dec-06 Wed 1.4 1.42 ### 1.4 ### ### ###
2006-Dec-05 Tue 1.45 1.5 1.385 1.4 4,995,883 ### ### ### ###
2006-Dec-04 Mon 1.42 1.44 ### ### 1,780,749 ### 13.1 13.1 0.0
2006-Dec-01 Fri 1.355 ### ### ### ### ### 0.0
2006-Nov-30 Thu ### ### ### 1.355 29.3 29.3 ###
2006-Nov-29 Wed ### ### ### ### 1,298,971 0 ### ### 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 1.375 1.385 ### ### 859,820 595,425 ### ### 0.0
2006-Nov-24 Fri 1.355 ### 1.355 ### 81.6 81.6 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed 1.4 1.4 1.355 ### 18.8 18.8 0.0
2006-Nov-21 Tue 1.41 1.42 ### 1.4 ### ### ###
2006-Nov-20 Mon 1.44 1.44 1.4 1.425 37.8 37.8 ###
2006-Nov-17 Fri 1.44 1.47 ### 1.455 1,431,350 1,052,042 75.4 75.4 ###
2006-Nov-16 Thu 1.44 1.44 1.425 1.44 ### ### 0.1
2006-Nov-15 Wed 1.43 1.44 1.42 1.44 73.6 73.6 0.1
2006-Nov-14 Tue ### 1.425 ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 1,189,575 0 35.8 35.8 0.0
2006-Nov-10 Fri 1.42 ### 1.385 1.4 ### ### ###
2006-Nov-09 Thu ### 1.48 1.42 1.42 1,781,770 ### 12.8 12.8 ###
2006-Nov-08 Wed 1.4 1.48 ### 1.45 91.7 91.7 ###
2006-Nov-07 Tue ### 1.44 1.4 ### 15.1 15.1 0.0
2006-Nov-06 Mon ### 1.47 ### 1.44 18.4 18.4 0.1
2006-Nov-03 Fri 1.385 1.48 ### 1.48 95.7 95.7 0.1
2006-Nov-02 Thu ### ### ### ### 2,077,650 0 90.2 90.2 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 13.0 13.0 0.0
2006-Oct-30 Mon ### 1.375 1.345 ### 2,099,280 2,855,020 ### ### 0.0
2006-Oct-27 Fri 1.46 1.46 ### 1.355 ### ### ###
2006-Oct-26 Thu ### 1.47 1.45 1.46 878,278 1,282,285 ### ### 0.1
2006-Oct-25 Wed 1.45 1.48 1.45 1.47 472,326 691,957 78.5 78.5 ###
2006-Oct-24 Tue 1.44 1.49 ### 1.475 878,051 654,147 ### ### 0.1
2006-Oct-23 Mon 1.47 1.47 1.4 1.445 1,190,856 1,708,878 ### ### ###
2006-Oct-20 Fri 1.47 1.485 1.455 1.48 ### ### 0.1
2006-Oct-19 Thu 1.5 1.51 1.4 ### 3,259,120 ### 34.6 34.6 0.0
2006-Oct-18 Wed 1.53 ### 1.5 1.51 862,652 646,989 ### ### 0.1
2006-Oct-17 Tue 1.5 1.53 1.5 1.53 2,150,546 3,258,077 85.4 85.4 ###
2006-Oct-16 Mon 1.49 1.5 1.485 1.5 ### ### 0.1
2006-Oct-13 Fri 1.47 1.485 ### 1.485 2,868,783 2,130,071 75.7 75.7 ###
2006-Oct-12 Thu 1.46 1.48 1.46 1.475 ### ### 0.1
2006-Oct-11 Wed 1.47 1.47 1.455 1.47 61.7 61.7 ###
2006-Oct-10 Tue 1.45 1.485 1.45 1.485 83.8 83.8 ###
2006-Oct-09 Mon 1.42 1.455 1.42 1.445 ### ### ###
2006-Oct-06 Fri ### 1.43 ### 1.425 ### ### ###
2006-Oct-05 Thu ### ### ### ### 19,330,072 0 99.8 99.8 0.0
2006-Oct-04 Wed 1.025 1.125 1.025 ### 3,754,723 4,036,327 ### ### 0.0
2006-Oct-03 Tue ### 1.025 ### ### 431,641 ### 69.7 69.7 0.0
2006-Oct-02 Mon ### 1.025 ### ### 17.2 17.2 0.0
2006-Sep-29 Fri ### ### ### ### 62.2 62.2 0.0
2006-Sep-28 Thu ### ### 1 ### 63.6 63.6 0.0
2006-Sep-27 Wed 1 ### ### ### 61.5 61.5 0.0
2006-Sep-26 Tue ### ### 1 1 867,288 433,644 17.7 17.7 ###
2006-Sep-25 Mon ### 1 ### 1 ### ### ###
2006-Sep-22 Fri ### 0.945 ### 0.945 74.4 74.4 0.1
2006-Sep-21 Thu ### 0.955 ### 0.945 480,528 229,452 ### ### 0.1
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 824,987 0 76.6 76.6 0.0
2006-Sep-18 Mon 0.925 ### 0.925 ### 78.1 78.1 0.0
2006-Sep-15 Fri ### ### 0.925 0.925 253,447 ### 12.4 12.4 ###
2006-Sep-14 Thu ### ### ### ### 91.8 91.8 0.0
2006-Sep-13 Wed 0.945 ### 0.88 0.925 16.7 16.7 ###
2006-Sep-12 Tue ### 0.955 ### 0.945 1,111,278 ### ### ### 0.1
2006-Sep-11 Mon 0.975 0.975 ### ### 1,447,942 705,871 ### ### 0.0
2006-Sep-08 Fri ### 1 0.975 ### ### ### 0.0
2006-Sep-07 Thu 1 ### 0.985 ### 82.3 82.3 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 1 ### ### ### ### ### 0.0
2006-Sep-04 Mon ### 1 ### 1 84.8 84.8 ###
2006-Sep-01 Fri ### 0.985 ### 0.975 854,922 421,049 ### ### ###
2006-Aug-31 Thu ### ### ### ### 84.7 84.7 0.0
2006-Aug-30 Wed ### ### ### ### 2,046,888 0 ### ### 0.0
2006-Aug-29 Tue ### 0.925 ### ### 66.5 66.5 0.0
2006-Aug-28 Mon 0.925 ### ### ### ### ### 0.0
2006-Aug-25 Fri ### 0.925 ### 0.925 3,039,889 1,405,948 81.2 81.2 ###
2006-Aug-24 Thu 0.87 ### 0.87 ### 1,508,056 ### ### ### 0.0
2006-Aug-23 Wed 0.87 0.885 ### 0.87 1,455,976 ### 64.3 64.3 0.1
2006-Aug-22 Tue ### ### 0.855 0.87 2,347,144 ### 4.2 4.2 0.1
2006-Aug-21 Mon ### 0.955 ### ### 3,064,241 1,463,175 86.2 86.2 0.0
2006-Aug-18 Fri 0.89 ### 0.875 0.89 3,027,042 ### 66.0 66.0 ###
2006-Aug-17 Thu 0.85 ### 0.85 0.89 92.8 92.8 ###
2006-Aug-16 Wed 0.8 ### ### 0.83 ### ### ###
2006-Aug-15 Tue 0.82 0.825 0.81 0.82 2,244,972 ### 77.8 77.8 0.1
2006-Aug-14 Mon 0.82 0.83 ### 0.82 68.2 68.2 0.1
2006-Aug-11 Fri ### ### ### 0.81 85.0 85.0 0.1
2006-Aug-10 Thu 0.78 ### 0.775 0.79 9,201,683 3,565,652 ### ### ###
2006-Aug-09 Wed 0.76 0.78 0.76 0.78 ### ### 0.1
2006-Aug-08 Tue ### ### 0.775 0.785 844,446 327,222 18.8 18.8 ###
2006-Aug-07 Mon 0.8 ### 0.79 ### 1,094,057 432,152 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-05-12 09:29:12 thru 2024-05-12 09:29:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000