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 Sat 24-May-18 04:16:59 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 Page 19...

     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 .. Thursday 16th 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 42 43 44 45 46 47 48 49 50 51 52 53 54 Next >>


End of day Prices (full format),

113 Days for (REA) REA GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.14
2016-Feb-02 Tue ### 52.4 51.71 ### 244,525 12,728,748 ### ### 0.0
2016-Feb-01 Mon 53 ### ### 52.25 420,042 0 23.2 23.2 3.7
2016-Jan-29 Fri ### ### 52.22 52.8 296,245 7,734,956 ### ### ###
2016-Jan-28 Thu ### 53.54 ### 53.27 ### ### ###
2016-Jan-27 Wed ### ### 52.7 ### 37.6 37.6 0.0
2016-Jan-25 Mon 53.27 ### ### ### 27.1 27.1 0.0
2016-Jan-22 Fri 51.8 52.76 ### ### ### ### 0.0
2016-Jan-21 Thu 51.8 ### ### 51.2 287,980 0 26.5 26.5 3.7
2016-Jan-20 Wed ### ### ### 51.2 ### ### 3.7
2016-Jan-19 Tue 49.77 ### 49.77 50.5 348,356 ### ### ### 3.6
2016-Jan-18 Mon 49.48 ### 48.89 ### ### ### 0.0
2016-Jan-15 Fri 51.55 ### 50.23 50.49 230,276 5,783,381 ### ### ###
2016-Jan-14 Thu ### ### 50.53 50.83 183,886 4,645,879 ### ### ###
2016-Jan-13 Wed 50.83 52.23 50.8 ### ### ### 0.0
2016-Jan-12 Tue 51 51.55 50.655 50.83 280,528 14,335,682 37.5 37.5 ###
2016-Jan-11 Mon 50.48 ### 50.2 ### 82.1 82.1 0.0
2016-Jan-08 Fri 51.82 51.82 51 51.29 20.0 20.0 ###
2016-Jan-07 Thu 52.72 53.55 ### 52.41 ### ### ###
2016-Jan-06 Wed ### 54.45 52.54 52.72 385,686 20,632,272 19.7 19.7 3.8
2016-Jan-05 Tue 55.85 ### ### 54.5 303,243 0 ### ### 3.9
2016-Jan-04 Mon ### 55.78 ### ### 230,551 ### ### ### 0.0
2015-Dec-31 Thu ### ### 54.85 ### 101,487 2,783,280 32.8 32.8 0.0
2015-Dec-30 Wed 55.2 55.81 54.78 ### 32.4 32.4 0.0
2015-Dec-29 Tue 53.27 54.56 ### 54.53 151,047 ### ### ### ###
2015-Dec-24 Thu ### 53.43 52.85 ### 67,380 3,580,573 ### ### 0.0
2015-Dec-23 Wed 53.71 53.74 ### ### 160,344 4,308,443 ### ### 0.0
2015-Dec-22 Tue 53.25 53.25 52.74 ### 200,971 10,650,458 36.8 36.8 0.0
2015-Dec-21 Mon 52.47 52.89 ### 52.45 135,257 3,576,871 31.8 31.8 ###
2015-Dec-18 Fri ### ### 52 52.88 ### ### 3.8
2015-Dec-17 Thu 52.4 ### ### 52.51 320,784 0 ### ### ###
2015-Dec-16 Wed 50.8 51.23 50.8 ### ### ### 0.0
2015-Dec-15 Tue 50.49 51.5 50.375 50.43 ### ### 3.6
2015-Dec-14 Mon 50.76 ### ### 50.2 28.6 28.6 3.6
2015-Dec-11 Fri 50.7 ### 50.58 51.2 ### ### 3.7
2015-Dec-10 Thu 51.23 51.23 50.48 50.73 401,174 ### 31.3 31.3 ###
2015-Dec-09 Wed ### ### ### 51.2 18.9 18.9 3.7
2015-Dec-08 Tue 52.21 52.42 51.78 ### ### ### 0.0
2015-Dec-07 Mon 52.21 53.29 ### 52.4 343,374 ### 82.2 82.2 3.7
2015-Dec-04 Fri ### ### 50.76 ### ### ### 0.0
2015-Dec-03 Thu 51.21 52.21 ### ### 82.4 82.4 0.0
2015-Dec-02 Wed 51.86 ### 51.24 51.74 ### ### 3.7
2015-Dec-01 Tue 50.54 52.81 50.21 51.86 ### ### 3.7
2015-Nov-30 Mon 50.72 ### ### 50.2 391,953 0 27.5 27.5 3.6
2015-Nov-27 Fri 51.49 51.72 50.59 50.71 24.1 24.1 3.6
2015-Nov-26 Thu ### ### ### 50.87 227,723 0 ### ### ###
2015-Nov-25 Wed ### ### ### ### 298,789 0 33.6 33.6 0.0
2015-Nov-24 Tue 50.57 ### ### ### 162,823 0 27.2 27.2 0.0
2015-Nov-23 Mon ### 50.86 ### 50.53 ### ### ###
2015-Nov-20 Fri 50.4 ### ### ### 266,558 0 27.6 27.6 0.0
2015-Nov-19 Thu 49.5 50.41 49.26 50.41 81.2 81.2 ###
2015-Nov-18 Wed ### ### 48.75 ### 359,821 ### ### ### 0.0
2015-Nov-17 Tue ### 49.88 48.78 ### 361,655 17,840,441 ### ### 0.0
2015-Nov-16 Mon 48.4 ### 48 48.41 276,070 6,625,680 67.4 67.4 3.5
2015-Nov-13 Fri 48.2 49.79 47.51 49.24 87.5 87.5 3.5
2015-Nov-12 Thu 48.22 ### 47.86 ### 74.5 74.5 0.0
2015-Nov-11 Wed ### ### ### ### 522,448 0 ### ### 0.0
2015-Nov-10 Tue ### ### 47.7 48.2 75.5 75.5 3.4
2015-Nov-09 Mon 48.57 49.46 48.26 48.88 ### ### ###
2015-Nov-06 Fri 49 49.47 47.58 ### 69.2 69.2 0.0
2015-Nov-05 Thu ### ### 48.48 48.55 12.6 12.6 3.5
2015-Nov-04 Wed ### ### 49.58 50 ### ### ###
2015-Nov-03 Tue 50.78 50.78 48.7 49.4 372,146 18,510,542 ### ### 3.5
2015-Nov-02 Mon ### 49 ### 48.87 90.6 90.6 ###
2015-Oct-30 Fri ### ### 47.4 ### ### ### 0.0
2015-Oct-29 Thu 48.4 48.51 47.78 ### 279,244 ### ### ### 0.0
2015-Oct-28 Wed 47.85 48.4 47.5 ### 520,353 24,950,926 ### ### 0.0
2015-Oct-27 Tue 46.7 ### 46.57 47.58 87.0 87.0 3.4
2015-Oct-26 Mon ### 46.82 ### ### 500,083 11,706,943 24.0 24.0 0.0
2015-Oct-23 Fri ### 46.71 45.88 ### 551,787 25,544,979 74.6 74.6 0.0
2015-Oct-22 Thu ### 45.5 44.43 45 688,183 30,944,148 67.3 67.3 3.2
2015-Oct-21 Wed ### 45.79 44.73 ### 21.5 21.5 0.0
2015-Oct-20 Tue ### 46.45 45.73 45.82 29.0 29.0 3.3
2015-Oct-19 Mon 46.51 ### 46.28 46.55 249,248 ### 76.3 76.3 3.3
2015-Oct-16 Fri 46.44 46.75 45.87 46.28 328,428 ### 30.7 30.7 3.3
2015-Oct-15 Thu ### 46.47 ### 46.4 248,977 5,784,980 ### ### 3.3
2015-Oct-14 Wed 45 ### 44.82 45.82 343,024 ### ### ### 3.3
2015-Oct-13 Tue 45.7 45.79 44.59 44.88 213,221 9,635,456 ### ### 3.2
2015-Oct-12 Mon ### ### 45.46 ### ### ### 0.0
2015-Oct-09 Fri ### ### 45.44 ### 194,327 ### ### ### 0.0
2015-Oct-08 Thu 45.5 45.82 ### ### 31.0 31.0 0.0
2015-Oct-07 Wed ### 45.5 44.56 ### 239,073 10,765,457 ### ### 0.0
2015-Oct-06 Tue ### 46.47 ### 45.24 15.8 15.8 ###
2015-Oct-05 Mon 45.5 46.5 ### 46.2 143,352 ### ### ### ###
2015-Oct-02 Fri 45.28 45.78 ### 45.22 311,324 ### ### ### 3.2
2015-Oct-01 Thu 44.71 45.84 44.53 45.52 258,927 ### 81.2 81.2 ###
2015-Sep-30 Wed ### ### ### ### ### ### 0.0
2015-Sep-29 Tue ### ### 43.42 43.47 280,372 6,086,876 ### ### ###
2015-Sep-28 Mon ### 45 43.21 45 ### ### 3.2
2015-Sep-25 Fri 44.4 44.74 ### ### 117,152 ### 26.6 26.6 0.0
2015-Sep-24 Thu ### 44.5 ### ### 284,527 6,330,725 62.5 62.5 0.0
2015-Sep-23 Wed ### 43.925 ### ### 289,477 ### ### ### 0.0
2015-Sep-22 Tue 43.8 44.23 43.57 43.77 34.1 34.1 ###
2015-Sep-21 Mon ### ### ### 43.57 ### ### 3.1
2015-Sep-18 Fri ### 44.87 43.88 ### 243,348 ### 76.8 76.8 0.0
2015-Sep-17 Thu 44.5 44.5 ### ### 260,845 ### ### ### 0.0
2015-Sep-16 Wed ### 43.89 ### 43.76 78.3 78.3 3.1
2015-Sep-15 Tue 43.58 43.89 42.81 42.86 211,771 9,180,272 23.0 23.0 ###
2015-Sep-14 Mon ### 44.4 43.22 43.81 185,576 8,130,084 ### ### ###
2015-Sep-11 Fri ### ### ### 43.51 401,289 0 75.3 75.3 3.1
2015-Sep-10 Thu ### 43.86 ### ### 412,329 9,042,374 74.2 74.2 0.0
2015-Sep-09 Wed 43 ### 42.74 ### 1,112,327 23,770,427 86.3 86.3 0.0
2015-Sep-08 Tue ### 42.22 ### 42.22 ### ### 3.0
2015-Sep-07 Mon ### ### 40.59 ### 212,647 4,315,670 ### ### 0.0
2015-Sep-04 Fri ### ### ### 41.49 266,022 0 ### ### ###
2015-Sep-03 Thu 40.72 ### 40.23 40.43 282,080 ### ### ### 2.9
2015-Sep-02 Wed 40.5 ### ### ### 21.7 21.7 0.0
2015-Sep-01 Tue ### 41.59 40.85 ### ### ### 0.0
2015-Aug-31 Mon ### ### ### ### 36.9 36.9 0.0
2015-Aug-28 Fri 42.5 ### 41.71 ### 223,229 4,655,440 ### ### 0.0
2015-Aug-27 Thu 42 42.2 41.46 41.71 ### ### ###
2015-Aug-26 Wed ### 42.21 40.87 ### 74.3 74.3 0.0
2015-Aug-25 Tue ### ### 39.5 42 359,872 7,107,472 76.8 76.8 3.0
2015-Aug-24 Mon ### ### ### ### ### ### 0.0


<< 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 42 43 44 45 46 47 48 49 50 51 52 53 54 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 2024-05-18 16:16:59 thru 2024-05-18 16:16:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000