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-04 11:04:34 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 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 .. 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
2.14
2013-Jun-04 Tue 28.42 28.84 27.86 ### 199,146 5,645,789 ### ### 0.0
2013-Jun-03 Mon 29 29 28.42 28.78 ### ### 2.1
2013-May-31 Fri 28.4 ### ### ### 1,851,029 0 84.0 84.0 0.0
2013-May-30 Thu 27.77 28.4 ### 28.4 321,848 4,570,241 86.0 86.0 2.0
2013-May-29 Wed ### ### 27.4 27.88 246,851 3,381,858 27.5 27.5 ###
2013-May-28 Tue 26.5 27.85 26.45 27.79 143,042 ### 91.8 91.8 2.0
2013-May-27 Mon 27.27 27.4 26.7 27 ### ### 1.9
2013-May-24 Fri 28.77 28.8 27.29 ### 613,241 17,198,343 ### ### 0.0
2013-May-23 Thu ### ### ### 29.56 487,377 0 7.6 7.6 ###
2013-May-22 Wed ### 32.5 ### ### 168,246 ### 37.6 37.6 0.0
2013-May-21 Tue 31.5 32.28 ### 31.81 147,056 2,373,483 83.0 83.0 2.3
2013-May-20 Mon ### ### 30.74 31.4 ### ### 2.2
2013-May-17 Fri ### ### 30.87 31.77 87.4 87.4 ###
2013-May-16 Thu ### ### 29.84 30.8 5.6 5.6 2.2
2013-May-15 Wed ### ### ### ### 80.0 80.0 0.0
2013-May-14 Tue ### 33.47 32.89 ### 247,559 ### ### ### 0.0
2013-May-13 Mon 31.5 ### 31.45 ### ### ### 0.0
2013-May-10 Fri 31.46 ### ### 31.27 282,145 0 ### ### ###
2013-May-09 Thu 31.89 32.88 ### ### 436,773 7,180,548 ### ### 0.0
2013-May-08 Wed ### ### 30.48 ### 81.6 81.6 0.0
2013-May-07 Tue ### ### ### ### 85,723 0 28.2 28.2 0.0
2013-May-06 Mon ### ### ### ### ### ### 0.0
2013-May-03 Fri 29.85 ### 29.84 ### 76.5 76.5 0.0
2013-May-02 Thu ### ### ### 29.59 157,022 0 ### ### ###
2013-May-01 Wed 31.2 31.74 ### ### ### ### 0.0
2013-Apr-30 Tue 30.5 31.4 30.41 ### ### ### 0.0
2013-Apr-29 Mon 30.4 30.7 ### 30.49 175,083 2,687,524 ### ### 2.2
2013-Apr-26 Fri ### 30.5 29.8 ### 70.7 70.7 0.0
2013-Apr-24 Wed ### ### 29.7 29.85 204,750 ### ### ### 2.1
2013-Apr-23 Tue ### ### ### 29.79 ### ### 2.1
2013-Apr-22 Mon 29 ### ### 29 70.4 70.4 ###
2013-Apr-19 Fri 28.78 ### ### ### 55,745 0 70.1 70.1 0.0
2013-Apr-18 Thu ### ### 28.24 28.78 82,477 1,164,575 ### ### 2.1
2013-Apr-17 Wed ### ### 28.75 ### ### ### 0.0
2013-Apr-16 Tue 28.74 28.78 28.48 28.55 39,075 ### 28.5 28.5 ###
2013-Apr-15 Mon 28.55 29 28.55 28.78 ### ### 2.1
2013-Apr-12 Fri 28.7 ### ### 28.5 81,826 0 ### ### 2.0
2013-Apr-11 Thu ### 29.51 ### ### ### ### 0.0
2013-Apr-10 Wed ### 28.5 27.57 28.5 137,453 ### 87.6 87.6 2.0
2013-Apr-09 Tue 27.85 ### 27.5 ### 23.6 23.6 0.0
2013-Apr-08 Mon 27.84 ### 27.84 27.88 ### ### ###
2013-Apr-05 Fri 28 28 27.49 27.56 60,750 ### 19.0 19.0 2.0
2013-Apr-04 Thu 27.8 ### ### ### 84.3 84.3 0.0
2013-Apr-03 Wed 28.2 28.44 27.72 28 ### ### 2.0
2013-Apr-02 Tue 27.76 28.57 27.76 28 121,244 ### 82.1 82.1 2.0
2013-Mar-28 Thu 27.5 27.8 ### 27.71 247,857 ### 77.9 77.9 ###
2013-Mar-27 Wed 27.48 ### 27.2 ### ### ### 0.0
2013-Mar-26 Tue 26.53 27.43 26.53 27.2 88.4 88.4 1.9
2013-Mar-25 Mon 26.73 26.75 ### 26.43 83,758 ### ### ### 1.9
2013-Mar-22 Fri 26.8 ### ### 26.81 ### ### ###
2013-Mar-21 Thu 26.51 26.7 ### 26.5 237,885 ### 37.0 37.0 1.9
2013-Mar-20 Wed ### ### ### 26.51 70,178 0 22.2 22.2 ###
2013-Mar-19 Tue 27.48 27.48 ### ### 30,174 ### 21.6 21.6 0.0
2013-Mar-18 Mon 27.49 27.49 ### 27 24.8 24.8 1.9
2013-Mar-15 Fri 26.25 ### ### 27.57 1,266,583 0 ### ### ###
2013-Mar-14 Thu 25.84 26.22 25.5 26.22 60,875 1,574,227 86.1 86.1 1.9
2013-Mar-13 Wed 26 ### ### ### ### ### 0.0
2013-Mar-12 Tue 26 ### ### 26.23 83.8 83.8 ###
2013-Mar-11 Mon 26.5 26.5 ### ### 129,381 ### 18.7 18.7 0.0
2013-Mar-08 Fri 26.85 ### 26.48 26.55 89,729 ### ### ### ###
2013-Mar-07 Thu 26.5 26.85 26.22 26.85 83.3 83.3 1.9
2013-Mar-06 Wed 26.4 26.88 26.4 26.5 70.7 70.7 1.9
2013-Mar-05 Tue ### 26.89 ### ### 105,784 ### 79.0 79.0 0.0
2013-Mar-04 Mon ### 26.52 ### ### 55,342 ### ### ### 0.0
2013-Mar-01 Fri ### 26.57 25.78 ### 36.3 36.3 0.0
2013-Feb-28 Thu ### ### ### ### 173,782 0 ### ### 0.0
2013-Feb-27 Wed ### ### ### ### ### ### 0.0
2013-Feb-26 Tue 26.49 26.49 25.88 ### 17.6 17.6 0.0
2013-Feb-25 Mon ### 27.24 ### 26.7 168,585 2,296,127 ### ### 1.9
2013-Feb-22 Fri 25.7 ### 25.7 ### 161,159 ### ### ### 0.0
2013-Feb-21 Thu 26 ### 25.58 25.85 ### ### ###
2013-Feb-20 Wed 25 26.24 ### 25.75 ### ### ###
2013-Feb-19 Tue 25.55 25.55 24.51 24.8 15.1 15.1 ###
2013-Feb-18 Mon ### 26.25 ### ### 86.3 86.3 0.0
2013-Feb-15 Fri 24.23 ### 24.23 24.85 491,686 5,956,775 ### ### 1.8
2013-Feb-14 Thu 23.49 24.47 23.25 24.42 91.0 91.0 1.7
2013-Feb-13 Wed ### 24.2 ### 23.42 ### ### 1.7
2013-Feb-12 Tue 23.7 ### ### 24 80.0 80.0 1.7
2013-Feb-11 Mon 23.4 23.8 23.28 23.55 373,953 8,802,853 77.3 77.3 1.7
2013-Feb-08 Fri 22.77 23.25 22.76 23.25 392,875 9,038,089 ### ### ###
2013-Feb-07 Thu ### 22.83 21.55 ### 254,540 5,648,242 90.5 90.5 0.0
2013-Feb-06 Wed ### 21.88 ### 21.71 185,159 ### ### ### ###
2013-Feb-05 Tue ### ### ### 21 46,620 0 ### ### 1.5
2013-Feb-04 Mon ### 21.45 20.85 ### 101,575 ### 86.3 86.3 0.0
2013-Feb-01 Fri 20.43 20.85 20.43 20.85 31,671 653,689 ### ### ###
2013-Jan-31 Thu 20.54 20.57 20.23 20.57 52,058 1,061,983 ### ### ###
2013-Jan-30 Wed ### 20.76 ### ### 49,422 ### ### ### 0.0
2013-Jan-29 Tue ### 20.73 ### ### ### ### 0.0
2013-Jan-25 Fri 19.5 20.21 ### 20.21 78,141 ### ### ### ###
2013-Jan-24 Thu 20 20 19.56 ### 54,478 1,077,574 ### ### 0.0
2013-Jan-23 Wed 19.5 ### 19.49 19.85 49,324 ### ### ### 1.4
2013-Jan-22 Tue 19.2 19.48 ### 19.4 84.4 84.4 1.4
2013-Jan-21 Mon ### 19.24 ### 19.24 19,726 ### ### ### 1.4
2013-Jan-18 Fri ### ### ### 18.87 24,053 0 80.6 80.6 1.3
2013-Jan-17 Thu ### ### 18.55 ### ### ### 0.0
2013-Jan-16 Wed ### ### 18.7 ### ### ### 0.0
2013-Jan-15 Tue 18.48 ### 18.48 ### ### ### 0.0
2013-Jan-14 Mon ### 18.74 ### ### 90.7 90.7 0.0
2013-Jan-11 Fri 18.2 ### ### ### 28.7 28.7 0.0
2013-Jan-10 Thu 18.2 18.21 ### ### 113,578 1,034,127 ### ### 0.0
2013-Jan-09 Wed ### ### 17.7 ### 73.5 73.5 0.0
2013-Jan-08 Tue ### 18.22 ### ### 249,922 2,276,789 34.0 34.0 0.0
2013-Jan-07 Mon ### ### 17.89 ### 30.7 30.7 0.0
2013-Jan-04 Fri 18.28 18.46 18.2 18.24 33.4 33.4 1.3
2013-Jan-03 Thu 18.2 ### ### 18.2 62.6 62.6 ###
2013-Jan-02 Wed ### ### 17.8 ### 60.0 60.0 0.0
2012-Dec-31 Mon ### ### 17.86 ### 17,979 160,552 ### ### 0.0
2012-Dec-28 Fri 17.85 ### 17.76 17.85 ### ### 1.3
2012-Dec-27 Thu 17.85 ### ### 17.86 48,756 0 66.8 66.8 1.3
2012-Dec-24 Mon ### 17.59 ### 17.49 ### ### ###
2012-Dec-21 Fri ### ### 16.78 ### 34.2 34.2 0.0
2012-Dec-20 Thu ### ### 16.7 16.8 106,550 ### ### ### 1.2
2012-Dec-19 Wed ### 17.46 ### ### 100,344 ### 30.2 30.2 0.0
2012-Dec-18 Tue ### ### ### 17.2 40,159 0 ### ### 1.2
2012-Dec-17 Mon 17.46 17.46 17.24 ### ### ### 0.0
2012-Dec-14 Fri 17.5 17.59 ### 17.4 78,744 692,553 23.0 23.0 1.2
2012-Dec-13 Thu 17.4 17.59 17.29 17.4 ### ### 1.2
2012-Dec-12 Wed ### ### 17.4 17.4 11.4 11.4 1.2
2012-Dec-11 Tue 17.5 17.85 17.43 17.85 ### ### 1.3
2012-Dec-10 Mon 17.88 17.88 17.5 ### ### ### 0.0
2012-Dec-07 Fri ### ### 17.83 ### 59,278 ### ### ### 0.0
2012-Dec-06 Thu ### ### 17.86 17.86 16,759 149,657 27.2 27.2 1.3
2012-Dec-05 Wed 17.86 ### 17.8 ### 29,057 ### 79.4 79.4 0.0
2012-Dec-04 Tue ### 18.26 17.84 ### 39.0 39.0 0.0
2012-Dec-03 Mon ### ### ### ### ### ### 0.0
2012-Nov-30 Fri ### ### 17.8 ### ### ### 0.0
2012-Nov-29 Thu ### ### 18.2 ### 69.5 69.5 0.0
2012-Nov-28 Wed ### 18.43 18.23 ### 39,146 717,546 ### ### 0.0
2012-Nov-27 Tue 18.26 18.76 18.26 18.4 23,757 439,742 75.3 75.3 1.3
2012-Nov-26 Mon 17.78 18.75 17.78 18.75 ### ### ###
2012-Nov-23 Fri ### 18.48 17.85 ### 68.9 68.9 0.0
2012-Nov-22 Thu 17.87 ### 17.76 ### 21,724 ### 73.5 73.5 0.0
2012-Nov-21 Wed ### ### 17.7 17.76 54,121 478,970 ### ### 1.3
2012-Nov-20 Tue ### 18.53 ### 18.53 69,478 ### 88.0 88.0 ###
2012-Nov-19 Mon 17.88 17.88 17.51 ### 49,026 ### 19.5 19.5 0.0
2012-Nov-16 Fri ### ### 17.47 17.89 22.0 22.0 1.3
2012-Nov-15 Thu 17.4 ### ### ### 91.9 91.9 0.0
2012-Nov-14 Wed ### ### 17.4 17.4 ### ### 1.2
2012-Nov-13 Tue ### 18.47 17.79 18.25 21,589 ### ### ### ###
2012-Nov-12 Mon ### ### 17.7 ### 45,750 404,887 ### ### 0.0
2012-Nov-09 Fri ### ### 17.7 ### 26.0 26.0 0.0
2012-Nov-08 Thu ### ### ### ### 68.6 68.6 0.0
2012-Nov-07 Wed 17.86 ### 17.86 ### ### ### 0.0
2012-Nov-06 Tue ### 17.86 17.22 17.86 37,927 ### 91.6 91.6 1.3
2012-Nov-05 Mon 17.2 17.28 ### 17.22 38,721 334,549 ### ### 1.2
2012-Nov-02 Fri 17.2 17.45 ### ### ### ### 0.0
2012-Nov-01 Thu 17.75 17.77 ### ### ### ### 0.0
2012-Oct-31 Wed ### 17.4 ### 17.25 45,345 ### ### ### 1.2
2012-Oct-30 Tue 17.22 17.24 ### ### 78,988 680,876 ### ### 0.0
2012-Oct-29 Mon 17.25 17.27 ### 17.22 28,286 244,249 31.1 31.1 1.2


<< 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 11:04:34 thru 2024-05-04 11:04:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000