|
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 02:52:57 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(REA) REA GROUP LTD Daily Prices Page 35...
|
TOC    Company Info for REA    Limits |
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).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 46
| 0.0 |
MAX
| 194.81
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for REA    Bottom |
End of day Prices (full format), 150 Days for (REA) REA GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.14 |
2003-Nov-10 Mon
| 0.53
| 0.54
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Nov-05 Wed
| 0.55
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2003-Nov-04 Tue
| 0.54
| 0.57
| 0.53
| 0.57
|
|
| ###
| ###
| ### |
2003-Nov-03 Mon
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 21.7
| 21.7
| 0.0 |
2003-Oct-31 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.3
| 70.3
| ### |
2003-Oct-30 Thu
| 0.56
| 0.57
| 0.55
| 0.57
|
|
| 81.4
| 81.4
| ### |
2003-Oct-29 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2003-Oct-28 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 76.8
| 76.8
| ### |
2003-Oct-27 Mon
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 87.9
| 87.9
| ### |
2003-Oct-24 Fri
| 0.57
| 0.59
| 0.57
| 0.57
| 64,649
| ###
| 74.3
| 74.3
| ### |
2003-Oct-23 Thu
| 0.59
| 0.59
| 0.57
| 0.58
|
|
| 23.6
| 23.6
| ### |
2003-Oct-22 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| 8.0
| 8.0
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
| 104,049
| 0
| 78.4
| 78.4
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 56,251
| 0
| 22.4
| 22.4
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 0.58
| ###
| 0.55
| ###
| 386,050
| ###
| 91.7
| 91.7
| 0.0 |
2003-Oct-07 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| 0.59
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| 0.54
| 0.58
| 0.54
| 0.58
|
|
| ###
| ###
| ### |
2003-Oct-02 Thu
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 18.0
| 18.0
| ### |
2003-Oct-01 Wed
| 0.53
| 0.57
| 0.53
| 0.56
|
|
| 95.9
| 95.9
| ### |
2003-Sep-30 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| 0.51
| 0.55
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 0.54
| 0.54
| 0.51
| 0.52
|
|
| 9.3
| 9.3
| 0.0 |
2003-Sep-25 Thu
| 0.54
| 0.54
| 0.51
| 0.51
|
|
| 5.7
| 5.7
| ### |
2003-Sep-24 Wed
| 0.54
| 0.57
| 0.54
| 0.56
|
|
| 89.2
| 89.2
| ### |
2003-Sep-23 Tue
| 0.53
| 0.54
| 0.53
| 0.53
|
|
| 74.3
| 74.3
| 0.0 |
2003-Sep-22 Mon
| 0.55
| 0.57
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2003-Sep-19 Fri
| 0.56
| 0.56
| 0.52
| 0.56
|
|
| 64.3
| 64.3
| ### |
2003-Sep-18 Thu
| ###
| ###
| 0.57
| 0.57
| 89,242
| ###
| 7.0
| 7.0
| ### |
2003-Sep-17 Wed
| ###
| ###
| 0.58
| ###
| 571,250
| ###
| 20.6
| 20.6
| 0.0 |
2003-Sep-16 Tue
| 0.57
| ###
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 0.53
| 0.57
| 0.53
| 0.57
| 397,927
| 218,859
| 95.4
| 95.4
| ### |
2003-Sep-12 Fri
| 0.52
| 0.53
| 0.5
| 0.52
| 100,020
| ###
| 69.9
| 69.9
| 0.0 |
2003-Sep-11 Thu
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| 21.7
| 21.7
| 0.0 |
2003-Sep-10 Wed
| 0.52
| 0.54
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 0.55
| 0.55
| 0.49
| 0.51
| 509,547
| ###
| 3.4
| 3.4
| ### |
2003-Sep-08 Mon
| 0.46
| 0.58
| 0.46
| 0.51
|
|
| ###
| ###
| ### |
2003-Sep-05 Fri
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 0.41
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2003-Sep-02 Tue
| 0.42
| 0.425
| ###
| 0.42
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 0.385
| 0.4
| ###
| 0.4
|
|
| 89.1
| 89.1
| 0.0 |
2003-Aug-26 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2003-Aug-25 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| 0.41
| 0.41
| ###
| ###
| 179,984
| ###
| 3.0
| 3.0
| 0.0 |
2003-Aug-21 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 71.5
| 71.5
| 0.0 |
2003-Aug-20 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| 81.1
| 81.1
| 0.0 |
2003-Aug-19 Tue
| ###
| 0.4
| ###
| ###
| 56,150
| ###
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2003-Aug-13 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 14.3
| 14.3
| ### |
2003-Aug-08 Fri
| 0.41
| 0.43
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2003-Aug-07 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2003-Jul-30 Wed
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| 0.355
| ###
| 0.355
|
|
| 82.0
| 82.0
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 27,844
| 0
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 15,250
| 0
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 156,344
| 0
| 97.8
| 97.8
| 0.0 |
2003-Jul-22 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 75.9
| 75.9
| ### |
2003-Jul-21 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Jul-18 Fri
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 7.6
| 7.6
| ### |
2003-Jul-17 Thu
| 0.285
| ###
| 0.285
| ###
| 75,178
| ###
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2003-Jul-15 Tue
| 0.28
| 0.285
| 0.28
| 0.285
| 33,653
| ###
| 84.4
| 84.4
| ### |
2003-Jul-14 Mon
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2003-Jul-11 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 66.9
| 66.9
| ### |
2003-Jul-10 Thu
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 83.2
| 83.2
| ### |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| 0.26
| 0.26
| 42,456
| ###
| 17.2
| 17.2
| 0.0 |
2003-Jul-07 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2003-Jul-03 Thu
| 0.27
| 0.27
| 0.26
| 0.26
| 38,275
| 10,142
| 6.9
| 6.9
| 0.0 |
2003-Jul-02 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2003-Jul-01 Tue
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Jun-25 Wed
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| 84.3
| 84.3
| ### |
2003-Jun-24 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Jun-23 Mon
| 0.28
| 0.285
| 0.25
| 0.28
| 44,781
| 11,978
| 72.4
| 72.4
| ### |
2003-Jun-20 Fri
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2003-Jun-19 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2003-Jun-18 Wed
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| 96.4
| 96.4
| 0.0 |
2003-Jun-17 Tue
| 0.28
| 0.28
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2003-Jun-13 Fri
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 9.4
| 9.4
| ### |
2003-Jun-12 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2003-Jun-11 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 75.5
| 75.5
| ### |
2003-Jun-10 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 10,750
| ###
| ###
| ###
| ### |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-Jun-03 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-Jun-02 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 74.4
| 74.4
| ### |
2003-May-30 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-May-29 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-May-28 Wed
| 0.29
| 0.29
| 0.28
| 0.29
| 63,225
| ###
| 73.3
| 73.3
| ### |
2003-May-27 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 75.4
| 75.4
| ### |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-22 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2003-May-21 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-May-20 Tue
| ###
| ###
| 0.29
| 0.29
| 123,250
| 17,871
| 3.9
| 3.9
| ### |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-15 Thu
| 0.29
| ###
| 0.27
| ###
| 36,346
| ###
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-May-13 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2003-May-12 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 69.3
| 69.3
| ### |
2003-May-09 Fri
| 0.275
| 0.29
| 0.275
| 0.29
| 15,550
| ###
| 95.1
| 95.1
| ### |
2003-May-08 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-May-07 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2003-May-06 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2003-May-05 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2003-May-02 Fri
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 92.6
| 92.6
| ### |
2003-May-01 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 70.2
| 70.2
| ### |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| 0.275
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| 0.275
| 0.275
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2003-Apr-16 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2003-Apr-15 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Apr-14 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 75.0
| 75.0
| ### |
2003-Apr-11 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2003-Apr-10 Thu
| 0.25
| 0.25
| 0.23
| 0.25
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| 0.26
| 0.26
| 0.23
| 0.25
| 1,705,282
| ###
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
|
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 14:52:57 thru 2024-05-04 14:52:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|