Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-21 05:26:28 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

(REA) REA GROUP LTD Daily Prices...

     Prev Section TOC    Company Info for REA    Basic Next Section


Company Details for (REA) REA GROUP LTD

Listing CodeREA
Listing NameREA GROUP LTD
GICS SectorSoftware & Services
ISIN NameREALESTATE.COM.AU
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000REA9


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for REA .. Monday 19th February 2018

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

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


End of day Prices (Basic format),

last 480 Days for (REA) REA GROUP LTD
DateOpenHighLowCloseVolume
2018-02-1977.578.41######366083
2018-02-16#########77.46###
2018-02-1578.4779.48######291153
2018-02-14###76.8975.2875.81302348
2018-02-13###76.5975.8376.28###
2018-02-1274.42###73.52###365685
2018-02-0970.2###69.71###345826
2018-02-087373###71.51254455
2018-02-07######70.47###300755
2018-02-0671.2971.569.5770.4336829
2018-02-05######73.273.56125441
2018-02-02###75.7###74.49###
2018-02-017475.2173.5773.84291120
2018-01-3172.5###72.5###230428
2018-01-30###74.457373.49###
2018-01-29###74.55#########
2018-01-2574.7974.84###74.5142448
2018-01-24#########74.8###
2018-01-23###75######173347
2018-01-2273.5774.5973.57######
2018-01-1973.87############
2018-01-1875###74###141926
2018-01-17#########74.44153174
2018-01-16######73.57###129426
2018-01-15###75.4174######
2018-01-1274.5175.7574.4974.71###
2018-01-1176.5###74.4674.46###
2018-01-10############90623
2018-01-09###77.86######58978
2018-01-08###78###77.55###
2018-01-0577.4677.4676.8######
2018-01-0476############
2018-01-0375.43######75.7112628
2018-01-0275.576.4###76###
2017-12-29###78.2776.58###82526
2017-12-28############118157
2017-12-27###77.4###76.8397886
2017-12-2277.8177.8276.7877.2393773
2017-12-2178.2378.2376.81###238151
2017-12-2077.8278.877.82######
2017-12-1977.5178###77.78109644
2017-12-18######76.8777.29###
2017-12-1575.4###75.4######
2017-12-1476.5176.75######106658
2017-12-13###############
2017-12-1276.8576.85#########
2017-12-117777.2476.5476.7140183
2017-12-0877.4277.8176.7277.2203743
2017-12-07#########77.42221784
2017-12-0676.49###7576.41###
2017-12-05#########76.59341872
2017-12-04######78.2578.52###
2017-12-0179.2980.579.29###202488
2017-11-30######77.7378.79539227
2017-11-2979.72###79.48###289944
2017-11-2878.8679.7578.54######
2017-11-2777.2478.87###78.8###
2017-11-2477.277.5776.7677.26###
2017-11-23######76.2877.51149646
2017-11-22###77.53#########
2017-11-2177.5877.8276.88###191322
2017-11-20#########77.28225582
2017-11-17###77.4######223571
2017-11-16######75.625###345643
2017-11-1576.26######76.25336529
2017-11-14###############
2017-11-1374.87###73.5376.41###
2017-11-1075.45#########257829
2017-11-09###75.46###74.88###
2017-11-08############179859
2017-11-07######73.87###155581
2017-11-0673.81###73.8174.29181176
2017-11-03###74.53###73.42238146
2017-11-0273.58###72.2472.76213150
2017-11-0172.71###72.7173.4267174
2017-10-3172.49######72.28185285
2017-10-3071.7372.49###72.45162446
2017-10-27###72.270.7371.4190656
2017-10-26###71.78###71.49###
2017-10-2572.2372.23###71.45###
2017-10-24###72.59###72.23###
2017-10-2372.4372.5471.4471.77137782
2017-10-20############200825
2017-10-19###73.45###72.75###
2017-10-1872.7######72.41163976
2017-10-1770.23###70.2372.75204944
2017-10-16######69.75######
2017-10-1369.457069.2469.5167785
2017-10-1268.4569.4868.2669.41###
2017-10-1167.7468.5367.7468.47###
2017-10-1066.75######67.89153321
2017-10-09###67.25###66.89248654
2017-10-06######65.5466.5249479
2017-10-05#########65.47###
2017-10-0466.51###65.75######
2017-10-03######66.89###126285
2017-10-0267.43#########86973
2017-09-2966.767.2666.56###465945
2017-09-2867.4############
2017-09-2767.2###66.73######
2017-09-2667.5###66.89######
2017-09-25###67.8867.2267.569788
2017-09-2267.8############
2017-09-21###68.2###67.57165641
2017-09-2068.22######68.51###
2017-09-19###69.7868.4768.51154121
2017-09-1869.5###68.4668.58###
2017-09-15######68.73###237825
2017-09-14###############
2017-09-13######67.8267.84###
2017-09-1268.568.5###67.89235857
2017-09-11############137976
2017-09-08###67.566.2767.45147788
2017-09-0766.79###65.5366.29163670
2017-09-0665.54###65.54###103480
2017-09-05###66.4165.88######
2017-09-0465.71############
2017-09-01###66.43######232851
2017-08-3165.86###65.83######
2017-08-30###66.41###65.88143423
2017-08-29###66.88#########
2017-08-2866.8267.2266.46######
2017-08-25###67.2865.47###162243
2017-08-24###68.2267.4767.86182973
2017-08-23###68.52######283759
2017-08-2267.2468.59######141583
2017-08-2168.568.58###67.48190157
2017-08-18###68.55###68.24###
2017-08-17############264674
2017-08-1667.8968.89###67.51321644
2017-08-15######66.467.45350642
2017-08-14############303841
2017-08-11############711071
2017-08-1067.5###67.4668.42175255
2017-08-0968.568.75######150425
2017-08-08######68.26###173246
2017-08-07############127880
2017-08-04###69.4668.5968.74150243
2017-08-0367.8###66.8968.88129956
2017-08-02###71.5968.48###346625
2017-08-01###############
2017-07-3168.85###68.85###163120
2017-07-28###69.4968.82######
2017-07-2769.269.7#########
2017-07-26###70.44###69.43256572
2017-07-2568.5570.468.5######
2017-07-2468.2###67.7###372878
2017-07-2166.568.4666.567.86###
2017-07-2065.52#########207674
2017-07-1965.2865.5364.78###171875
2017-07-18###65.28###65.2275680
2017-07-1765.265.79###65.47###
2017-07-1464.565.5964.565.28###
2017-07-1364.2264.5#########
2017-07-12#########63.84144457
2017-07-11###64.73###64.24216327
2017-07-10###63.88######114682
2017-07-0763.74###62.85######
2017-07-0663.8664.4963.71###91158
2017-07-05######63.7###135682
2017-07-0464.8######64.29###
2017-07-0366.2266.2264.764.74###
2017-06-3066.2666.7565.766.4407680
2017-06-29######65.7867.45###
2017-06-2866.4############
2017-06-27###66.26######199680
2017-06-2666.4966.78###66.23###
2017-06-23###66.7365.5666.5###
2017-06-2265.5965.87#########
2017-06-21#########65.7247153
2017-06-20######65.2365.27180079
2017-06-19###66.23#########
2017-06-16###65.88#########
2017-06-1565.2765.8764.82######
2017-06-1464.7465.4464.71###244345
2017-06-13###64.262.7164.2264284
2017-06-0963.48###63.25######
2017-06-08######63.51######
2017-06-0763.2864.7963.2864.47205771
2017-06-0664.2864.563.4263.5186643
2017-06-05######64.4764.79###
2017-06-02###############
2017-06-01###############
2017-05-31###64.8563.85######
2017-05-3064.2964.7263.68564.24###
2017-05-2965.2965.764.4264.5###
2017-05-2665.7665.78###65.28###
2017-05-25#########65.48143028
2017-05-2465.2###64.55######
2017-05-2363.8464.84######288927
2017-05-22###63.53######177658
2017-05-1963.2563.7762.45######
2017-05-1861.563.7161.563.59###
2017-05-1762.88#########166527
2017-05-16#########63.55149251
2017-05-15#########62.59237080
2017-05-12###64.462.52###294787
2017-05-11######63.44######
2017-05-10###65.7664.5######
2017-05-0963.8###63.5464.87###
2017-05-08######63.263.24###
2017-05-0563.59###63.56###153151
2017-05-0464.564.563.5164.29242949
2017-05-03###64.5862.2664.23312787
2017-05-02#########62.25314747
2017-05-01######60.5361.71168927
2017-04-2862.51###61.2661.49226979
2017-04-2761.7562.85#########
2017-04-2662.562.5661.5961.8###
2017-04-2461.7362.2561.45###147357
2017-04-21###61.74###61.7238151
2017-04-20###61.46#########
2017-04-19###60.185#########
2017-04-1860.8560.8559.85######
2017-04-13######59.8661.28278025
2017-04-12######59.72######
2017-04-1160.560.559.7259.8153573
2017-04-10######59.72######
2017-04-07#########59.53218078
2017-04-06######59.8360.48264780
2017-04-0560.23############
2017-04-04#########60.71###
2017-04-03###59.85959.8###
2017-03-3158.7359.55######182127
2017-03-30###############
2017-03-2959.5######59.83234572
2017-03-2859.2359.7858.74###183828
2017-03-2758.5958.73###58.48209343
2017-03-245858.4557.67558.4###
2017-03-23###57.49#########
2017-03-22###57.4856.26######
2017-03-21######56.29###291452
2017-03-20#########57.58115582
2017-03-1757.5############
2017-03-16#########57.2292987
2017-03-15###57.5756.8657.4313284
2017-03-1456.86######57###
2017-03-13###57.2656.2156.4###
2017-03-10###56.88###56.88185757
2017-03-09######54.88######
2017-03-0855.2955.2954.855.22171578
2017-03-0754.73######55###
2017-03-06###############
2017-03-03#########56.47163951
2017-03-0256.84######56.88225756
2017-03-01######55.84###195543
2017-02-2857.557.5###56.53273775
2017-02-2756.83######56.8###
2017-02-2456.7456.7655.5655.85###
2017-02-23###56.72#########
2017-02-2255.5######55.43198885
2017-02-2155.5355.53#########
2017-02-205555.75###55.27257776
2017-02-1754.5#########344874
2017-02-16###54.85######234022
2017-02-15###54.73###54.54###
2017-02-1453.754.8653.754.24328951
2017-02-13#########53.47496174
2017-02-1055.7555.7552.2553.47###
2017-02-095354.2#########
2017-02-08###53.51###53###
2017-02-0752.4552.45###51.88###
2017-02-06###53.27###52.22351048
2017-02-0352.54###52.4###229885
2017-02-0251.79###51.7952.28255581
2017-02-0152#########328820
2017-01-3152.553.2###52.56###
2017-01-30###53.2752.5252.7206256
2017-01-27###53.7453.2753.7###
2017-01-2554.43###53.44######
2017-01-2453.8854.45######309347
2017-01-235656###54.5###
2017-01-205556.2754.8755.82###
2017-01-195757######321277
2017-01-18#########55.43###
2017-01-1756.7556.86###56.76###
2017-01-16###57.256.5356.75225550
2017-01-13###############
2017-01-1256.7556.84######275825
2017-01-11###57.82#########
2017-01-10###57.456.54557.26###
2017-01-0956.88######57###
2017-01-0656.256.8456.2######
2017-01-05###56.84#########
2017-01-04############340324
2017-01-03#########55.78###
2016-12-3055.2######55.23###
2016-12-29######54.7155113150
2016-12-28###55###54.75###
2016-12-23555554.2654.55100575
2016-12-2254.7354.77###54.72###
2016-12-21###54.8853.59######
2016-12-2052.7553.5852.73######
2016-12-19###53.8352.79###294329
2016-12-165353.4252.46######
2016-12-15######52.8552.87###
2016-12-14############412677
2016-12-135151.9455151.79###
2016-12-1252######51330845
2016-12-09#########52.21206779
2016-12-0852.76###52.4######
2016-12-0750.552.7150###372742
2016-12-06###############
2016-12-0551.2251.4850.2650.7234980
2016-12-0251.4651.89###51.5###
2016-12-0151.7551.75######314670
2016-11-30###51.7551.22###310284
2016-11-2952.7952.8251.26###375476
2016-11-28###53.2851.8452.78###
2016-11-2552.4552.4951.88###175580
2016-11-2452.4252.4351.54###131650
2016-11-2351.25###50.89###370573
2016-11-225051.5550######
2016-11-21###50.4149.7549.85###
2016-11-1849.750.449.4######
2016-11-174950.24949.7575584
2016-11-1650.53######49.8641487
2016-11-1551.28######51.86###
2016-11-1452.452.42###51.81###
2016-11-11############462754
2016-11-1053.85###51.75###659227
2016-11-0952.2653.94550.851.79901640
2016-11-085052.5250###787655
2016-11-07######47.7948.49310587
2016-11-0447.57###47.2547.85485128
2016-11-0346.28###45.547.5488785
2016-11-0250.75###49.21###333950
2016-11-0151###50.7151.23###
2016-10-3151#########312874
2016-10-28###51.5650.5350.76271949
2016-10-27###51.58######327640
2016-10-2650.51###50.425###279884
2016-10-25#########51360750
2016-10-24###51.4950.41###464476
2016-10-21#########51.53481156
2016-10-20#########52.8###
2016-10-19###53.4153###205745
2016-10-18###53.752.81###218128
2016-10-17######53.23######
2016-10-14###55.2354.44###103072
2016-10-1354.55######54.74###
2016-10-1254.2254.453.8554.24194223
2016-10-1154.754.8754.5354.55###
2016-10-1055.23###54.454.51229984
2016-10-07#########55.22120179
2016-10-0656######55.25339027
2016-10-05###56.8355.5455.82526979
2016-10-0456.48###56.4256.5###
2016-10-0356.45###56.4456.8###
2016-09-3056.58######56.45###
2016-09-29###57.2856.54###153389
2016-09-2856.4556.8###56.76###
2016-09-2756.49############
2016-09-2655.7#########449740
2016-09-2355.2255.8854.82######
2016-09-2255.45###54.7655.25###
2016-09-2155############
2016-09-20###56.2655.2555.74###
2016-09-1956.556.5555.5455.72###
2016-09-1656.42######56.28359075
2016-09-1554.7######55.79###
2016-09-1455.51############
2016-09-13###56.44######283787
2016-09-12#########55.81209382
2016-09-0955.76#########354171
2016-09-0855.8457.2######533489
2016-09-07###57.5456.7###247057
2016-09-0657.49############
2016-09-05###57.8357.14557.73219541
2016-09-0258.259.48######274142
2016-09-0158.5158.8758.258.4###
2016-08-3158.85#########247426
2016-08-30###5957.8358.79###
2016-08-29###58.77###57.89227426
2016-08-2658.25######58.4###
2016-08-2558.78######58.77###
2016-08-2459.8659.86#########
2016-08-235959.7758.54######
2016-08-2260.2460.47#########
2016-08-1960.7######60.58192349
2016-08-1860.48######60.41###
2016-08-17###############
2016-08-16#########60.7409546
2016-08-15###61.4460.56###332640
2016-08-12############735589
2016-08-11############832444
2016-08-10#########57.29755858
2016-08-0956.5######59.52###
2016-08-0860.75###59.560.2327176
2016-08-05######59.8960.2457988
2016-08-0461.27###59.8###404750
2016-08-0361.28#########394978
2016-08-02######60.4######
2016-08-01#########62.86###
2016-07-29###65.27###65.27282179
2016-07-2863.8564.563.4###291884
2016-07-27######62.7######
2016-07-2664.464.54#########
2016-07-25######64.4864.55166522
2016-07-22#########64.25248188
2016-07-21###65.7764.81######
2016-07-2063.26###63.2164.81211823
2016-07-1962.4############
2016-07-18###############
2016-07-1562.5###62.23###149951
2016-07-1462.41######62.5###
2016-07-13###62.5161.5662.4216959
2016-07-12############260728
2016-07-1162.8762.8761.74###197745
2016-07-08############343425
2016-07-07###61.5960.4461.49293186
2016-07-06###61.2259.86######
2016-07-0560.560.5459.75######
2016-07-04###60.51###60.29###
2016-07-0159.5######59.23###
2016-06-3058.86###58.5459.49###
2016-06-2957.4158.53#########
2016-06-2857.557.8756.87###564951
2016-06-2758.758.7#########
2016-06-24######58.5###476949
2016-06-2359.51######59.72###
2016-06-22######57.4559.89###
2016-06-215657.7455.8###368021
2016-06-20#########56.57###
2016-06-1756.2956.5955.8256###
2016-06-16###56.2555.46######
2016-06-1555.256.28###55.48###
2016-06-14###56.26###55.25###
2016-06-1055.5###55.555.88124427
2016-06-0956.456.755.52######
2016-06-08###55.8###55.5170785
2016-06-0755.756.2855.5255.8166186
2016-06-065656.2155.555.88###
2016-06-03######55.255.88197257
2016-06-02###55.5554.8###213454
2016-06-0155.56###54.75######
2016-05-3155.8156.255.44######
2016-05-3055.52######55.78130348
2016-05-2755.57###55.2155.25147479
2016-05-26#########55.44###
2016-05-25###56.2555.4155.8248984
2016-05-24###55.2654.5754.84239570
2016-05-2355.5###54.454.79###
2016-05-2055.46#########202348
2016-05-19###55.76###55.5###
2016-05-1855.7455.8154.86######
2016-05-1755.52###54.8955.74183049
2016-05-1655.42############
2016-05-1354.7###54.5555.22###
2016-05-1254.2454.73###54.7###
2016-05-11######53.88###188128
2016-05-1054###53.24######
2016-05-0952.89###52.84######
2016-05-06######51.7752.55293187
2016-05-0551.82############
2016-05-04######51.56###318620
2016-05-0351.2######52###
2016-05-02###51.47######261970
2016-04-29###############
2016-04-2851.4851.89######355544
2016-04-2752.452.4#########
2016-04-2651.5152.4751.48######
2016-04-22###51.25#########
2016-04-2151.2351.54#########
2016-04-20######50.26######
2016-04-19###52###50.81###
2016-04-1852.2352.29######463770
2016-04-1552.4952.750.8952.46###
2016-04-1452.71######52.47226626
2016-04-135353######187345
2016-04-12###53#########
2016-04-1152.86###52.2752.7###
2016-04-08######52.45######
2016-04-0753.47######53.5###
2016-04-0652.8153.7352.4353.46###
2016-04-05###53.7152.7###421978
2016-04-0453.7454.21#########
2016-04-01######53.27###414827
2016-03-31######53.77######
2016-03-30######52.7253.21###
2016-03-29#########53.23###
2016-03-24###53.81###53.4299986
2016-03-23###53.87###53.42435028
2016-03-2253.5653.83#########
2016-03-2152.75######53.23285649
2016-03-18###52.8651.5652.75342377
2016-03-1751.81###51.2952269879
2016-03-16###51.8450.8151.7###
2016-03-15###############
2016-03-1452.23######52.58191343
2016-03-1151.8###51.25######
2016-03-105151.86###51.54###
2016-03-09######49.81######
2016-03-0850.72######49.82###
2016-03-07###51.22#########
2016-03-0451.551.74###50.81354642
2016-03-0351.8851.88#########
2016-03-0252.852.8951.7851.89318854
2016-03-0151.852.58######311274
2016-02-2952.2###51.685######
2016-02-26#########51.76363544
2016-02-2550.451.29######392151
2016-02-24######49.8###572184
2016-02-2351.71#########352747
2016-02-22###51.79######354629
2016-02-19#########51###
2016-02-18###52.2351.27###251321
2016-02-1751.42###50.71###338729
2016-02-1650.74#########383782
2016-02-15######49.52######
2016-02-12###50.85###49.5357383
2016-02-1149.4549.7848.8149.55382240
2016-02-1048.5549.8548.55######
2016-02-0949.249.8948###579348
2016-02-0849.250.8248.5249.58###
2016-02-05535347.79######
2016-02-04######50.4351.22320259
2016-02-03###51.29###50.7###
2016-02-02###52.451.71###244525
2016-02-0153######52.25420042
2016-01-29######52.2252.8296245
2016-01-28###53.54###53.27###
2016-01-27######52.7######
2016-01-2553.27############
2016-01-2251.852.76#########
2016-01-2151.8######51.2287980
2016-01-20#########51.2###
2016-01-1949.77###49.7750.5348356
2016-01-1849.48###48.89######
2016-01-1551.55###50.2350.49230276
2016-01-14######50.5350.83183886
2016-01-1350.8352.2350.8######
2016-01-125151.5550.65550.83280528
2016-01-1150.48###50.2######
2016-01-0851.8251.825151.29###
2016-01-0752.7253.55###52.41###
2016-01-06###54.4552.5452.72385686
2016-01-0555.85######54.5303243
2016-01-04###55.78######230551
2015-12-31######54.85###101487
2015-12-3055.255.8154.78######
2015-12-2953.2754.56###54.53151047
2015-12-24###53.4352.85###67380
2015-12-2353.7153.74######160344
2015-12-2253.2553.2552.74###200971
2015-12-2152.4752.89###52.45135257
2015-12-18######5252.88###
2015-12-1752.4######52.51320784
2015-12-1650.851.2350.8######
2015-12-1550.4951.550.37550.43###
2015-12-1450.76######50.2###
2015-12-1150.7###50.5851.2###
2015-12-1051.2351.2350.4850.73401174
2015-12-09#########51.2###
2015-12-0852.2152.4251.78######
2015-12-0752.2153.29###52.4343374
2015-12-04######50.76######
2015-12-0351.2152.21#########
2015-12-0251.86###51.2451.74###
2015-12-0150.5452.8150.2151.86###
2015-11-3050.72######50.2391953
2015-11-2751.4951.7250.5950.71###
2015-11-26#########50.87227723
2015-11-25############298789
2015-11-2450.57#########162823
2015-11-23###50.86###50.53###
2015-11-2050.4#########266558
2015-11-1949.550.4149.2650.41###
2015-11-18######48.75###359821
2015-11-17###49.8848.78###361655
2015-11-1648.4###4848.41276070
2015-11-1348.249.7947.5149.24###
2015-11-1248.22###47.86######
2015-11-11############522448
2015-11-10######47.748.2###
2015-11-0948.5749.4648.2648.88###
2015-11-064949.4747.58######
2015-11-05######48.4848.55###
2015-11-04######49.5850###
2015-11-0350.7850.7848.749.4372146
2015-11-02###49###48.87###
2015-10-30######47.4######
2015-10-2948.448.5147.78###279244
2015-10-2847.8548.447.5###520353
2015-10-2746.7###46.5747.58###
2015-10-26###46.82######500083
2015-10-23###46.7145.88###551787
2015-10-22###45.544.4345688183
2015-10-21###45.7944.73######
2015-10-20###46.4545.7345.82###
2015-10-1946.51###46.2846.55249248
2015-10-1646.4446.7545.8746.28328428
2015-10-15###46.47###46.4248977
2015-10-1445###44.8245.82343024
2015-10-1345.745.7944.5944.88213221
2015-10-12######45.46######
2015-10-09######45.44###194327
2015-10-0845.545.82#########
2015-10-07###45.544.56###239073
2015-10-06###46.47###45.24###


     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 2018-02-21 05:26:28 thru 2018-02-21 05:26:28 GMT for 0 secs.
Page length category 2 - Current - 0, 00000