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 Sat 24-May-04 03:19:46 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

(REA) REA GROUP LTD Daily Prices Page 12...

     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 3rd May 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


<< 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 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
2017-Aug-24 Thu ### 68.22 67.47 67.86 182,973 ### ### ### 4.8
2017-Aug-23 Wed ### 68.52 ### ### 283,759 9,721,583 ### ### 0.0
2017-Aug-22 Tue 67.24 68.59 ### ### 141,583 4,855,588 ### ### 0.0
2017-Aug-21 Mon 68.5 68.58 ### 67.48 190,157 6,520,483 22.5 22.5 4.8
2017-Aug-18 Fri ### 68.55 ### 68.24 73.3 73.3 4.9
2017-Aug-17 Thu ### ### ### ### 264,674 0 ### ### 0.0
2017-Aug-16 Wed 67.89 68.89 ### 67.51 321,644 11,079,027 ### ### 4.8
2017-Aug-15 Tue ### ### 66.4 67.45 350,642 ### ### ### 4.8
2017-Aug-14 Mon ### ### ### ### 303,841 0 22.7 22.7 0.0
2017-Aug-11 Fri ### ### ### ### 711,071 0 93.1 93.1 0.0
2017-Aug-10 Thu 67.5 ### 67.46 68.42 175,255 5,911,351 ### ### 4.9
2017-Aug-09 Wed 68.5 68.75 ### ### 150,425 5,170,859 ### ### 0.0
2017-Aug-08 Tue ### ### 68.26 ### 173,246 5,912,885 ### ### 0.0
2017-Aug-07 Mon ### ### ### ### 127,880 0 69.6 69.6 0.0
2017-Aug-04 Fri ### 69.46 68.59 68.74 150,243 10,370,523 71.2 71.2 ###
2017-Aug-03 Thu 67.8 ### 66.89 68.88 129,956 4,346,378 ### ### ###
2017-Aug-02 Wed ### 71.59 68.48 ### 346,625 24,275,881 10.6 10.6 0.0
2017-Aug-01 Tue ### ### ### ### 80.0 80.0 0.0
2017-Jul-31 Mon 68.85 ### 68.85 ### 163,120 ### ### ### 0.0
2017-Jul-28 Fri ### 69.49 68.82 ### 77.1 77.1 0.0
2017-Jul-27 Thu 69.2 69.7 ### ### 34.6 34.6 0.0
2017-Jul-26 Wed ### 70.44 ### 69.43 256,572 ### ### ### ###
2017-Jul-25 Tue 68.55 70.4 68.5 ### 86.8 86.8 0.0
2017-Jul-24 Mon 68.2 ### 67.7 ### 372,878 12,621,920 ### ### 0.0
2017-Jul-21 Fri 66.5 68.46 66.5 67.86 86.5 86.5 4.8
2017-Jul-20 Thu 65.52 ### ### ### 207,674 0 79.7 79.7 0.0
2017-Jul-19 Wed 65.28 65.53 64.78 ### 171,875 ### 33.4 33.4 0.0
2017-Jul-18 Tue ### 65.28 ### 65.2 275,680 ### ### ### 4.7
2017-Jul-17 Mon 65.2 65.79 ### 65.47 75.6 75.6 ###
2017-Jul-14 Fri 64.5 65.59 64.5 65.28 ### ### 4.7
2017-Jul-13 Thu 64.22 64.5 ### ### ### ### 0.0
2017-Jul-12 Wed ### ### ### 63.84 144,457 0 ### ### 4.6
2017-Jul-11 Tue ### 64.73 ### 64.24 216,327 7,001,423 ### ### 4.6
2017-Jul-10 Mon ### 63.88 ### ### 114,682 3,662,943 76.7 76.7 0.0
2017-Jul-07 Fri 63.74 ### 62.85 ### ### ### 0.0
2017-Jul-06 Thu 63.86 64.49 63.71 ### 91,158 5,843,227 75.5 75.5 0.0
2017-Jul-05 Wed ### ### 63.7 ### 135,682 4,321,471 ### ### 0.0
2017-Jul-04 Tue 64.8 ### ### 64.29 21.7 21.7 4.6
2017-Jul-03 Mon 66.22 66.22 64.7 64.74 17.5 17.5 4.6
2017-Jun-30 Fri 66.26 66.75 65.7 66.4 407,680 ### ### ### 4.7
2017-Jun-29 Thu ### ### 65.78 67.45 ### ### 4.8
2017-Jun-28 Wed 66.4 ### ### ### 83.7 83.7 0.0
2017-Jun-27 Tue ### 66.26 ### ### 199,680 ### 71.9 71.9 0.0
2017-Jun-26 Mon 66.49 66.78 ### 66.23 31.1 31.1 ###
2017-Jun-23 Fri ### 66.73 65.56 66.5 ### ### 4.8
2017-Jun-22 Thu 65.59 65.87 ### ### 67.8 67.8 0.0
2017-Jun-21 Wed ### ### ### 65.7 247,153 0 84.3 84.3 4.7
2017-Jun-20 Tue ### ### 65.23 65.27 180,079 5,873,276 22.8 22.8 4.7
2017-Jun-19 Mon ### 66.23 ### ### 73.5 73.5 0.0
2017-Jun-16 Fri ### 65.88 ### ### ### ### 0.0
2017-Jun-15 Thu 65.27 65.87 64.82 ### ### ### 0.0
2017-Jun-14 Wed 64.74 65.44 64.71 ### 244,345 15,900,750 ### ### 0.0
2017-Jun-13 Tue ### 64.2 62.71 64.2 264,284 16,770,141 ### ### 4.6
2017-Jun-09 Fri 63.48 ### 63.25 ### 67.7 67.7 0.0
2017-Jun-08 Thu ### ### 63.51 ### ### ### 0.0
2017-Jun-07 Wed 63.28 64.79 63.28 64.47 205,771 13,176,545 ### ### ###
2017-Jun-06 Tue 64.28 64.5 63.42 63.5 186,643 11,937,686 29.2 29.2 4.5
2017-Jun-05 Mon ### ### 64.47 64.79 ### ### 4.6
2017-Jun-02 Fri ### ### ### ### 75.6 75.6 0.0
2017-Jun-01 Thu ### ### ### ### ### ### 0.0
2017-May-31 Wed ### 64.85 63.85 ### 74.4 74.4 0.0
2017-May-30 Tue 64.29 64.72 63.685 64.24 35.2 35.2 4.6
2017-May-29 Mon 65.29 65.7 64.42 64.5 ### ### 4.6
2017-May-26 Fri 65.76 65.78 ### 65.28 28.5 28.5 4.7
2017-May-25 Thu ### ### ### 65.48 143,028 0 ### ### 4.7
2017-May-24 Wed 65.2 ### 64.55 ### 77.3 77.3 0.0
2017-May-23 Tue 63.84 64.84 ### ### 288,927 ### 82.0 82.0 0.0
2017-May-22 Mon ### 63.53 ### ### 177,658 ### ### ### 0.0
2017-May-19 Fri 63.25 63.77 62.45 ### 20.5 20.5 0.0
2017-May-18 Thu 61.5 63.71 61.5 63.59 ### ### 4.5
2017-May-17 Wed 62.88 ### ### ### 166,527 0 ### ### 0.0
2017-May-16 Tue ### ### ### 63.55 149,251 0 ### ### ###
2017-May-15 Mon ### ### ### 62.59 237,080 0 ### ### ###
2017-May-12 Fri ### 64.4 62.52 ### 294,787 18,707,183 25.0 25.0 0.0
2017-May-11 Thu ### ### 63.44 ### ### ### 0.0
2017-May-10 Wed ### 65.76 64.5 ### ### ### 0.0
2017-May-09 Tue 63.8 ### 63.54 64.87 ### ### ###
2017-May-08 Mon ### ### 63.2 63.24 ### ### 4.5
2017-May-05 Fri 63.59 ### 63.56 ### 153,151 ### ### ### 0.0
2017-May-04 Thu 64.5 64.5 63.51 64.29 242,949 15,549,950 ### ### 4.6
2017-May-03 Wed ### 64.58 62.26 64.23 312,787 19,836,951 ### ### 4.6
2017-May-02 Tue ### ### ### 62.25 314,747 0 73.5 73.5 ###
2017-May-01 Mon ### ### 60.53 61.71 168,927 5,112,575 82.8 82.8 4.4
2017-Apr-28 Fri 62.51 ### 61.26 61.49 226,979 ### ### ### 4.4
2017-Apr-27 Thu 61.75 62.85 ### ### ### ### 0.0
2017-Apr-26 Wed 62.5 62.56 61.59 61.8 29.0 29.0 4.4
2017-Apr-24 Mon 61.73 62.25 61.45 ### 147,357 ### 79.5 79.5 0.0
2017-Apr-21 Fri ### 61.74 ### 61.7 238,151 7,351,721 81.5 81.5 4.4
2017-Apr-20 Thu ### 61.46 ### ### ### ### 0.0
2017-Apr-19 Wed ### 60.185 ### ### 32.9 32.9 0.0
2017-Apr-18 Tue 60.85 60.85 59.85 ### ### ### 0.0
2017-Apr-13 Thu ### ### 59.86 61.28 278,025 8,321,288 87.2 87.2 4.4
2017-Apr-12 Wed ### ### 59.72 ### ### ### 0.0
2017-Apr-11 Tue 60.5 60.5 59.72 59.8 153,573 9,231,273 23.5 23.5 ###
2017-Apr-10 Mon ### ### 59.72 ### ### ### 0.0
2017-Apr-07 Fri ### ### ### 59.53 218,078 0 ### ### 4.3
2017-Apr-06 Thu ### ### 59.83 60.48 264,780 ### ### ### ###
2017-Apr-05 Wed 60.23 ### ### ### ### ### 0.0
2017-Apr-04 Tue ### ### ### 60.71 ### ### ###
2017-Apr-03 Mon ### 59.8 59 59.8 80.8 80.8 ###
2017-Mar-31 Fri 58.73 59.55 ### ### 182,127 ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 27.9 27.9 0.0
2017-Mar-29 Wed 59.5 ### ### 59.83 234,572 0 ### ### ###
2017-Mar-28 Tue 59.23 59.78 58.74 ### 183,828 10,893,647 ### ### 0.0
2017-Mar-27 Mon 58.59 58.73 ### 58.48 209,343 6,147,357 32.6 32.6 4.2
2017-Mar-24 Fri 58 58.45 57.675 58.4 ### ### ###
2017-Mar-23 Thu ### 57.49 ### ### ### ### 0.0
2017-Mar-22 Wed ### 57.48 56.26 ### 84.9 84.9 0.0
2017-Mar-21 Tue ### ### 56.29 ### 291,452 ### ### ### 0.0
2017-Mar-20 Mon ### ### ### 57.58 115,582 0 28.8 28.8 4.1
2017-Mar-17 Fri 57.5 ### ### ### 74.5 74.5 0.0
2017-Mar-16 Thu ### ### ### 57.2 292,987 0 66.0 66.0 4.1
2017-Mar-15 Wed ### 57.57 56.86 57.4 313,284 17,924,544 ### ### ###
2017-Mar-14 Tue 56.86 ### ### 57 74.1 74.1 ###
2017-Mar-13 Mon ### 57.26 56.21 56.4 27.3 27.3 4.0
2017-Mar-10 Fri ### 56.88 ### 56.88 185,757 5,282,929 78.0 78.0 4.1
2017-Mar-09 Thu ### ### 54.88 ### 84.9 84.9 0.0
2017-Mar-08 Wed 55.29 55.29 54.8 55.22 171,578 ### ### ### 3.9
2017-Mar-07 Tue 54.73 ### ### 55 73.5 73.5 3.9
2017-Mar-06 Mon ### ### ### ### ### ### 0.0
2017-Mar-03 Fri ### ### ### 56.47 163,951 0 34.0 34.0 ###
2017-Mar-02 Thu 56.84 ### ### 56.88 225,756 0 ### ### 4.1
2017-Mar-01 Wed ### ### 55.84 ### 195,543 ### 30.3 30.3 0.0
2017-Feb-28 Tue 57.5 57.5 ### 56.53 273,775 ### 24.6 24.6 4.0
2017-Feb-27 Mon 56.83 ### ### 56.8 37.9 37.9 4.1
2017-Feb-24 Fri 56.74 56.76 55.56 55.85 ### ### ###
2017-Feb-23 Thu ### 56.72 ### ### ### ### 0.0
2017-Feb-22 Wed 55.5 ### ### 55.43 198,885 0 36.9 36.9 ###
2017-Feb-21 Tue 55.53 55.53 ### ### ### ### 0.0
2017-Feb-20 Mon 55 55.75 ### 55.27 257,776 ### 79.0 79.0 3.9
2017-Feb-17 Fri 54.5 ### ### ### 344,874 0 ### ### 0.0
2017-Feb-16 Thu ### 54.85 ### ### 234,022 6,418,053 ### ### 0.0
2017-Feb-15 Wed ### 54.73 ### 54.54 35.5 35.5 3.9
2017-Feb-14 Tue 53.7 54.86 53.7 54.24 328,951 ### 78.1 78.1 3.9
2017-Feb-13 Mon ### ### ### 53.47 496,174 0 75.0 75.0 ###
2017-Feb-10 Fri 55.75 55.75 52.25 53.47 ### ### ###
2017-Feb-09 Thu 53 54.2 ### ### 85.9 85.9 0.0
2017-Feb-08 Wed ### 53.51 ### 53 89.5 89.5 3.8
2017-Feb-07 Tue 52.45 52.45 ### 51.88 26.0 26.0 3.7
2017-Feb-06 Mon ### 53.27 ### 52.22 351,048 ### ### ### 3.7
2017-Feb-03 Fri 52.54 ### 52.4 ### 229,885 6,022,987 74.4 74.4 0.0
2017-Feb-02 Thu 51.79 ### 51.79 52.28 255,581 ### 79.2 79.2 3.7
2017-Feb-01 Wed 52 ### ### ### 328,820 0 ### ### 0.0
2017-Jan-31 Tue 52.5 53.2 ### 52.56 75.8 75.8 3.8
2017-Jan-30 Mon ### 53.27 52.52 52.7 206,256 ### 30.0 30.0 3.8
2017-Jan-27 Fri ### 53.74 53.27 53.7 ### ### 3.8
2017-Jan-25 Wed 54.43 ### 53.44 ### 21.0 21.0 0.0
2017-Jan-24 Tue 53.88 54.45 ### ### 309,347 8,421,972 68.6 68.6 0.0
2017-Jan-23 Mon 56 56 ### 54.5 ### ### 3.9
2017-Jan-20 Fri 55 56.27 54.87 55.82 ### ### 4.0


<< 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 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 2024-05-04 03:19:46 thru 2024-05-04 03:19:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000