Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Apr-23 04:07:10 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

(REA) REA GROUP LTD Daily Prices...

     Prev Section TOC    Company Info for REA    Limits Next Section


Company Details for (REA) REA GROUP LTD

Listing Code REA
Listing Name REA GROUP LTD
GICS Sector Media & Entertainment
ISIN Name REALESTATE.COM.AU
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REA9


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for REA .. Friday 10th November 2023

REA 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 ### 46 0.0
MAX 194.81 ### ###


Font Format Legend

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


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 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>


End of day Prices (full format),

150 Days for (REA) REA GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.13
2024-Apr-19 Fri ### 176.71 172.485 ### 106,550 ### 84.6 84.6 0.0
2024-Apr-18 Thu ### ### ### 176.55 85,641 0 ### ### ###
2024-Apr-17 Wed 175.42 177.81 174.88 ### 80,182 ### ### ### 0.0
2024-Apr-16 Tue 176.43 177.23 174.2 175.54 169,985 ### ### ### 12.5
2024-Apr-15 Mon 178.27 178.8 ### ### ### ### 0.0
2024-Apr-12 Fri ### 181.57 ### ### 111,020 10,078,950 ### ### 0.0
2024-Apr-11 Thu ### 181.78 ### 181.71 189,521 ### 67.6 67.6 ###
2024-Apr-10 Wed 183 184.81 ### 183.83 104,154 9,624,350 69.9 69.9 ###
2024-Apr-09 Tue ### ### ### ### 79.4 79.4 0.0
2024-Apr-08 Mon 180 ### 178.27 179.78 37.8 37.8 ###
2024-Apr-05 Fri 179.76 181.625 177.81 ### 25.2 25.2 0.0
2024-Apr-04 Thu 180.54 ### ### ### 95,483 0 71.8 71.8 0.0
2024-Apr-03 Wed ### ### 176.5 178.54 19.2 19.2 12.8
2024-Apr-02 Tue ### 186.53 ### 185.81 ### ### 13.3
2024-Mar-28 Thu 187.28 187.475 184.51 185.47 157,281 29,253,086 ### ### 13.2
2024-Mar-27 Wed ### 188.25 185.76 ### 27.9 27.9 0.0
2024-Mar-26 Tue ### 189.59 ### ### 24.2 24.2 0.0
2024-Mar-25 Mon 187 190.84 186.25 ### 110,526 20,839,124 ### ### 0.0
2024-Mar-22 Fri ### ### 184.48 185.75 33.5 33.5 13.3
2024-Mar-21 Thu 187.26 189.85 ### 187.24 244,749 ### ### ### 13.4
2024-Mar-20 Wed 180.88 185.26 ### 184.73 208,980 ### ### ### ###
2024-Mar-19 Tue ### 180.2 177.46 180 122,146 ### ### ### 12.9
2024-Mar-18 Mon ### ### ### 177.86 202,956 0 ### ### 12.7
2024-Mar-15 Fri ### 178.5 ### 177.5 511,941 ### ### ### 12.7
2024-Mar-14 Thu 186.46 186.73 ### ### 221,521 ### 11.0 11.0 0.0
2024-Mar-13 Wed ### 187.47 184.8 187.25 ### ### 13.4
2024-Mar-12 Tue ### 184.53 182.42 ### 106,826 ### ### ### 0.0
2024-Mar-11 Mon ### ### ### 182.87 181,885 0 27.0 27.0 13.1
2024-Mar-08 Fri 187 ### ### ### 68.3 68.3 0.0
2024-Mar-07 Thu ### ### ### 184.8 123,856 0 27.0 27.0 13.2
2024-Mar-06 Wed ### 184.58 ### ### ### ### 0.0
2024-Mar-05 Tue 188 ### 183.25 184.58 ### ### 13.2
2024-Mar-04 Mon 188.24 ### ### ### 130,348 0 ### ### 0.0
2024-Mar-01 Fri ### ### 188.43 189.59 23.9 23.9 13.5
2024-Feb-29 Thu ### ### ### ### 245,080 0 ### ### 0.0
2024-Feb-28 Wed 190.55 ### ### 189.8 ### ### 13.6
2024-Feb-27 Tue ### ### ### ### 132,277 0 80.0 80.0 0.0
2024-Feb-26 Mon ### ### 186.78 ### 127,726 ### ### ### 0.0
2024-Feb-23 Fri ### 190.88 187.4 187.44 131,776 ### ### ### 13.4
2024-Feb-22 Thu ### 189.81 ### ### 178,940 ### ### ### 0.0
2024-Feb-21 Wed ### 194.81 ### ### 154,158 15,015,759 36.3 36.3 0.0
2024-Feb-20 Tue ### 192.85 ### 192.85 ### ### 13.8
2024-Feb-19 Mon 185.44 188.28 ### 188.28 80.6 80.6 13.4
2024-Feb-16 Fri ### 185.72 ### ### 142,159 13,200,884 ### ### 0.0
2024-Feb-15 Thu 181.8 183.5 180.55 183.5 164,825 30,002,270 74.8 74.8 13.1
2024-Feb-14 Wed 182.46 ### ### 181.8 174,927 0 ### ### 13.0
2024-Feb-13 Tue 186.4 187.25 182.72 ### 140,926 ### 22.8 22.8 0.0
2024-Feb-12 Mon 183.88 188.26 ### 186.4 283,229 26,660,345 82.6 82.6 13.3
2024-Feb-09 Fri 179.87 186.88 ### 186.88 ### ### 13.3
2024-Feb-08 Thu 177.5 183.51 ### 176.43 ### ### 12.6
2024-Feb-07 Wed 181.71 ### ### ### 193,156 0 75.8 75.8 0.0
2024-Feb-06 Tue 184 185 180.72 180.72 193,356 35,357,078 ### ### 12.9
2024-Feb-05 Mon 183.86 184.86 ### 183.58 127,044 11,742,676 ### ### 13.1
2024-Feb-02 Fri ### ### 182.71 ### 157,874 14,422,579 ### ### 0.0
2024-Feb-01 Thu ### 182.7 179.59 182.7 171,045 30,983,946 76.6 76.6 ###
2024-Jan-31 Wed ### ### ### ### 217,874 0 ### ### 0.0
2024-Jan-30 Tue 187 188.45 184.89 ### 33.4 33.4 0.0
2024-Jan-29 Mon ### ### ### ### 75,051 0 ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 96,772 0 70.6 70.6 0.0
2024-Jan-24 Wed 183.43 183.725 180.44 ### 27.9 27.9 0.0
2024-Jan-23 Tue 179.25 182.54 179.24 182.51 128,557 23,254,675 84.7 84.7 ###
2024-Jan-22 Mon ### ### ### 179.55 76.4 76.4 12.8
2024-Jan-19 Fri ### 177.81 ### 177.25 37.7 37.7 ###
2024-Jan-18 Thu 177.51 178.29 173.85 174.72 26.7 26.7 12.5
2024-Jan-17 Wed ### 179.45 177.23 ### 74.2 74.2 0.0
2024-Jan-16 Tue 180.25 ### 178.21 179.44 111,970 9,977,086 ### ### 12.8
2024-Jan-15 Mon ### 183.52 180.88 ### 102,185 ### ### ### 0.0
2024-Jan-12 Fri ### ### ### ### ### ### 0.0
2024-Jan-11 Thu ### 182 ### 180.72 114,724 10,439,884 ### ### 12.9
2024-Jan-10 Wed 178.5 180.47 ### 179.45 83,488 ### 74.8 74.8 12.8
2024-Jan-09 Tue 177.59 178.73 ### 178.54 108,270 9,675,548 75.3 75.3 12.8
2024-Jan-08 Mon 177.43 ### ### 174.7 144,925 0 ### ### 12.5
2024-Jan-05 Fri 180 ### 176.73 ### 24.6 24.6 0.0
2024-Jan-04 Thu ### 180.54 176.54 179.5 ### ### ###
2024-Jan-03 Wed ### 182.75 ### 179.23 93,628 8,555,258 31.8 31.8 12.8
2024-Jan-02 Tue 184 186 ### 183.55 82,858 ### ### ### ###
2023-Dec-29 Fri 181.5 181.53 180.29 ### 78,477 14,197,274 ### ### 0.0
2023-Dec-28 Thu ### ### 179.5 181.43 72,225 ### ### ### ###
2023-Dec-27 Wed 179.85 181.23 ### 179.48 ### ### 12.8
2023-Dec-22 Fri ### ### 176.27 ### 70.7 70.7 0.0
2023-Dec-21 Thu 176.43 177.76 174.79 175.78 32.8 32.8 12.6
2023-Dec-20 Wed 177.8 ### ### 176.43 175,451 0 ### ### 12.6
2023-Dec-19 Tue 172.84 176.49 ### 175.46 190,079 16,773,521 ### ### 12.5
2023-Dec-18 Mon ### ### ### 172.83 84,052 0 ### ### 12.3
2023-Dec-15 Fri ### 169.72 163.52 ### ### ### 0.0
2023-Dec-14 Thu 168.8 ### ### ### 236,681 0 65.3 65.3 0.0
2023-Dec-13 Wed 167.47 167.72 164.51 ### 167,971 ### ### ### 0.0
2023-Dec-12 Tue 163.56 ### ### 167.74 142,180 0 88.0 88.0 ###
2023-Dec-11 Mon 163.2 ### 162.43 163.55 84,244 6,841,876 ### ### 11.7
2023-Dec-08 Fri ### 162.75 159.55 161.79 117,271 18,898,221 ### ### ###
2023-Dec-07 Thu ### 165.89 162.21 163.43 ### ### ###
2023-Dec-06 Wed ### ### ### 160.82 65.2 65.2 11.5
2023-Dec-05 Tue ### 159.86 ### 158.8 183,985 14,705,921 78.2 78.2 11.3
2023-Dec-04 Mon ### ### ### 159.52 125,024 0 ### ### 11.4
2023-Dec-01 Fri ### ### 152.685 155.84 148,629 ### ### ### ###
2023-Nov-30 Thu 158.84 158.84 153.79 155.25 ### ### ###
2023-Nov-29 Wed 155.88 ### ### 158.44 69,886 0 ### ### 11.3
2023-Nov-28 Tue ### 156.83 ### 156.41 ### ### 11.2
2023-Nov-27 Mon 156.51 157.28 ### ### 44.7 44.7 0.0
2023-Nov-24 Fri ### ### 156.5 156.59 27.1 27.1 11.2
2023-Nov-23 Thu 157.26 158.48 157.26 ### 91,788 14,490,571 73.5 73.5 0.0
2023-Nov-22 Wed ### ### ### ### ### ### 0.0
2023-Nov-21 Tue ### 161.43 157.52 ### ### ### 0.0
2023-Nov-20 Mon 158.84 161.2 158.84 160.25 ### ### ###
2023-Nov-17 Fri ### ### ### 158.41 ### ### ###
2023-Nov-16 Thu 157.56 158.5 ### 156.71 37.9 37.9 ###
2023-Nov-15 Wed ### ### 156.2 157.45 72.0 72.0 ###
2023-Nov-14 Tue 153.71 ### 151 153.51 29.0 29.0 ###
2023-Nov-13 Mon 156.77 157.43 151.44 ### ### ### 0.0
2023-Nov-10 Fri ### ### 154.28 156.22 189,570 14,623,429 28.5 28.5 11.2
2023-Nov-09 Thu 160.25 ### 157.89 159.59 162,783 ### 36.6 36.6 ###
2023-Nov-08 Wed 158.29 ### ### 159.21 70.0 70.0 11.4
2023-Nov-07 Tue 154 ### 153.25 156.78 80.6 80.6 11.2
2023-Nov-06 Mon ### 158.87 154 ### 23.9 23.9 0.0
2023-Nov-03 Fri 155 156.48 153.48 155.4 189,854 29,423,572 62.9 62.9 ###
2023-Nov-02 Thu ### ### 147.88 ### ### ### 0.0
2023-Nov-01 Wed 144.81 ### ### ### ### ### 0.0
2023-Oct-31 Tue ### 145.59 143 143.71 73.8 73.8 ###
2023-Oct-30 Mon 141.25 ### 140.5 ### 222,988 ### ### ### 0.0
2023-Oct-27 Fri ### 147.56 142.47 ### 186,449 ### ### ### 0.0
2023-Oct-26 Thu 149.75 150.24 ### 147.28 288,443 ### 25.4 25.4 10.5
2023-Oct-25 Wed ### ### 152.56 153.2 ### ### 10.9
2023-Oct-24 Tue 155.84 ### ### 154.49 ### ### ###
2023-Oct-23 Mon 154.24 ### 153.76 154.44 119,622 ### ### ### ###
2023-Oct-20 Fri 155.25 157.29 155 155.27 69.6 69.6 ###
2023-Oct-19 Thu ### 158.57 155.41 156.86 ### ### 11.2
2023-Oct-18 Wed ### ### 157.26 ### 128,688 ### ### ### 0.0
2023-Oct-17 Tue 158.83 160.785 157.86 159.23 163,920 26,116,144 75.2 75.2 ###
2023-Oct-16 Mon ### ### 155.42 156.43 277,040 21,528,778 40.5 40.5 ###
2023-Oct-13 Fri 161.43 164.5 159.41 159.41 ### ### ###
2023-Oct-12 Thu 164.77 166.24 ### 163.87 163,850 ### 31.4 31.4 ###
2023-Oct-11 Wed ### ### 163.54 ### ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 272,446 0 ### ### 0.0
2023-Oct-09 Mon 156 ### 154.58 156.74 138,570 10,710,075 ### ### 11.2
2023-Oct-06 Fri 155.28 156.5 154.85 155.85 150,980 ### ### ### 11.1
2023-Oct-05 Thu ### ### ### ### 188,847 0 ### ### 0.0
2023-Oct-04 Wed ### ### ### ### ### ### 0.0
2023-Oct-03 Tue 151.53 ### 150.78 152.8 216,987 16,358,649 ### ### 10.9
2023-Oct-02 Mon 154.29 155.45 153.24 153.83 ### ### 11.0
2023-Sep-29 Fri 153.77 155.2 ### ### 66.2 66.2 0.0
2023-Sep-28 Thu ### 156.55 ### 154.54 35.0 35.0 11.0
2023-Sep-27 Wed 155.55 156.58 ### 156.51 73.7 73.7 ###
2023-Sep-26 Tue ### ### 156.59 156.77 99,079 ### ### ### 11.2
2023-Sep-25 Mon ### 159.81 155.56 159.81 109,550 ### ### ### ###
2023-Sep-22 Fri ### ### ### ### 64.8 64.8 0.0
2023-Sep-21 Thu 159.23 ### 155.74 158.4 195,385 15,214,629 39.1 39.1 11.3
2023-Sep-20 Wed 157.7 ### ### ### ### ### 0.0
2023-Sep-19 Tue ### ### 157.4 ### 74.7 74.7 0.0
2023-Sep-18 Mon 161.42 ### 158.2 158.2 127,949 ### ### ### ###
2023-Sep-15 Fri 163.85 ### ### ### 226,279 0 ### ### 0.0


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 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 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 2024-04-23 16:07:10 thru 2024-04-23 16:07:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000