End of day Prices (full format), 113 Days for (REA) REA GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.13 |
2007-Mar-22 Thu
| 5.2
| ###
| 5.2
| ###
| 42,672
| 110,947
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Mar-20 Tue
| 5.25
| 5.28
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2007-Mar-16 Fri
| 5.29
| 5.29
| 5.22
| 5.28
|
|
| 37.5
| 37.5
| 0.4 |
2007-Mar-15 Thu
| ###
| 5.5
| 5.23
| 5.4
| 53,259
| ###
| ###
| ###
| 0.4 |
2007-Mar-14 Wed
| 5.5
| 5.5
| 5.27
| ###
| 78,659
| 423,578
| 9.9
| 9.9
| 0.0 |
2007-Mar-13 Tue
| 5.56
| 5.57
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| ###
| 5.7
| 5.56
| 5.56
| 20,484
| 115,324
| ###
| ###
| 0.4 |
2007-Mar-09 Fri
| 5.7
| 5.7
| 5.7
| 5.7
| 16,745
| 95,446
| ###
| ###
| 0.4 |
2007-Mar-08 Thu
| 5.57
| 5.7
| 5.55
| 5.7
| 50,883
| ###
| ###
| ###
| 0.4 |
2007-Mar-07 Wed
| 5.74
| 5.74
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Mar-06 Tue
| 5.7
| 5.75
| 5.25
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Mar-05 Mon
| 6
| 6
| 5.7
| 5.7
|
|
| 20.1
| 20.1
| 0.4 |
2007-Mar-02 Fri
| ###
| ###
| ###
| 6
| 235,420
| 0
| ###
| ###
| 0.4 |
2007-Mar-01 Thu
| 6
| ###
| 6
| ###
| 85,589
| ###
| 75.6
| 75.6
| 0.0 |
2007-Feb-28 Wed
| 5.85
| ###
| 5.72
| ###
| 75,952
| 217,222
| 70.9
| 70.9
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2007-Feb-26 Mon
| 5.81
| ###
| 5.81
| ###
| 33,926
| 98,555
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 5.8
| 5.8
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2007-Feb-22 Thu
| 6
| 6
| 5.8
| 5.85
| 69,656
| 410,970
| ###
| ###
| 0.4 |
2007-Feb-21 Wed
| 6
| 6
| ###
| 6
| 67,350
| 202,050
| 72.5
| 72.5
| 0.4 |
2007-Feb-20 Tue
| ###
| 6
| ###
| ###
| 50,571
| ###
| 81.2
| 81.2
| 0.0 |
2007-Feb-19 Mon
| 5.8
| 5.85
| 5.8
| 5.85
| 22,276
| 129,757
| ###
| ###
| 0.4 |
2007-Feb-16 Fri
| 5.77
| 5.8
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Feb-15 Thu
| 5.8
| 5.82
| 5.77
| 5.82
|
|
| ###
| ###
| 0.4 |
2007-Feb-14 Wed
| ###
| ###
| 5.75
| 5.75
| 19,345
| ###
| ###
| ###
| ### |
2007-Feb-13 Tue
| 5.7
| ###
| ###
| ###
| 61,880
| 0
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
| 4,982
| 0
| 68.9
| 68.9
| 0.0 |
2007-Feb-08 Thu
| 5.51
| ###
| 5.47
| ###
| 41,079
| 112,351
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| 5.45
| 5.55
| 57,324
| ###
| 21.5
| 21.5
| ### |
2007-Feb-06 Tue
| 5.45
| ###
| 5.45
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2007-Feb-05 Mon
| 5.48
| 5.48
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2007-Feb-02 Fri
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 65.7
| 65.7
| ### |
2007-Feb-01 Thu
| 5.47
| 5.47
| 5.47
| 5.47
| 728
| 3,982
| ###
| ###
| ### |
2007-Jan-31 Wed
| 5.5
| 5.5
| 5.49
| 5.49
|
|
| 41.4
| 41.4
| 0.4 |
2007-Jan-30 Tue
| 5.48
| 5.49
| 5.4
| 5.4
| 2,655
| 14,456
| ###
| ###
| 0.4 |
2007-Jan-29 Mon
| 5.48
| 5.5
| 5.4
| 5.46
|
|
| 39.9
| 39.9
| ### |
2007-Jan-25 Thu
| 5.49
| 5.49
| 5.47
| 5.47
| 4,181
| ###
| ###
| ###
| ### |
2007-Jan-24 Wed
| 5.45
| 5.5
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Jan-23 Tue
| 5.45
| 5.47
| 5.45
| 5.45
| 9,155
| 49,986
| ###
| ###
| ### |
2007-Jan-22 Mon
| 5.49
| 5.49
| 5.4
| 5.4
| 8,773
| ###
| ###
| ###
| 0.4 |
2007-Jan-19 Fri
| 5.47
| 5.49
| 5.47
| 5.49
|
|
| ###
| ###
| 0.4 |
2007-Jan-18 Thu
| ###
| 5.45
| ###
| ###
| 26,459
| ###
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| 5.55
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| 5.25
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| 5.2
| ###
| 5.2
| 17,421
| ###
| ###
| ###
| ### |
2007-Jan-11 Thu
| 5
| ###
| 5
| ###
| 14,750
| 36,875
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
| 15,722
| 0
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 5.2
| 5.2
| 5,644
| 14,674
| ###
| ###
| ### |
2007-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 5.55
| 5.55
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Jan-03 Wed
| 5.58
| ###
| 5.55
| 5.55
|
|
| 37.0
| 37.0
| ### |
2007-Jan-02 Tue
| 5.55
| 5.55
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2006-Dec-29 Fri
| 5.5
| 5.55
| 5.5
| 5.55
| 20,257
| ###
| ###
| ###
| ### |
2006-Dec-28 Thu
| 5.47
| 5.49
| 5.4
| 5.47
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 5.25
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Dec-21 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| 75.4
| 75.4
| ### |
2006-Dec-20 Wed
| 5.28
| 5.29
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 5.2
| 5.29
| ###
| 5.29
| 13,471
| ###
| 83.5
| 83.5
| 0.4 |
2006-Dec-18 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2006-Dec-14 Thu
| 5.55
| 5.55
| ###
| ###
| 16,951
| ###
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Dec-12 Tue
| 5.55
| 5.55
| 5.55
| 5.55
| 24,250
| 134,587
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-08 Fri
| 5.5
| 5.55
| 5.45
| 5.55
|
|
| 75.4
| 75.4
| ### |
2006-Dec-07 Thu
| 5.45
| 5.5
| 5.42
| 5.45
| 16,987
| 92,749
| 68.2
| 68.2
| ### |
2006-Dec-06 Wed
| ###
| ###
| 5.45
| 5.45
|
|
| 11.9
| 11.9
| ### |
2006-Dec-05 Tue
| 5.59
| ###
| 5.55
| 5.55
|
|
| 30.0
| 30.0
| ### |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Dec-01 Fri
| 5.7
| 5.7
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2006-Nov-30 Thu
| 5.89
| 5.89
| ###
| 5.72
| 31,426
| 92,549
| 11.3
| 11.3
| 0.4 |
2006-Nov-29 Wed
| 5.56
| 6
| 5.56
| 5.89
|
|
| ###
| ###
| ### |
2006-Nov-28 Tue
| ###
| ###
| ###
| 5.55
|
|
| 97.4
| 97.4
| ### |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 11,253
| 0
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 17,250
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 25,576
| 0
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| 4.8
| ###
| 4.8
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| 4.8
| 4.8
| 10,322
| 24,772
| ###
| ###
| 0.3 |
2006-Nov-20 Mon
| ###
| ###
| 4.85
| ###
| 19,550
| ###
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| 4.8
| 4.8
|
|
| 7.5
| 7.5
| 0.3 |
2006-Nov-16 Thu
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 89,276
| 0
| 64.9
| 64.9
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2006-Nov-10 Fri
| ###
| 4.8
| ###
| 4.8
| 132,558
| ###
| ###
| ###
| 0.3 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2006-Nov-08 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| 4.49
| 4.7
| 4.49
| 4.7
|
|
| 93.1
| 93.1
| 0.3 |
2006-Nov-06 Mon
| 4.25
| 4.5
| 4.25
| 4.49
|
|
| ###
| ###
| ### |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
| 17,572
| 0
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 10,086
| 0
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| 4.25
| ###
| 4.25
| 15,229
| ###
| 79.8
| 79.8
| ### |
2006-Oct-31 Tue
| 4.25
| ###
| 4.21
| 4.21
| 16,240
| 34,185
| 27.6
| 27.6
| ### |
2006-Oct-30 Mon
| 4.22
| 4.25
| 4.2
| 4.25
| 39,425
| 166,570
| ###
| ###
| ### |
2006-Oct-27 Fri
| 4.2
| 4.22
| ###
| 4.22
| 56,177
| ###
| ###
| ###
| ### |
2006-Oct-26 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 69.1
| 69.1
| ### |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 19,258
| 0
| 65.6
| 65.6
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| ###
| ###
| 35,784
| 0
| 71.0
| 71.0
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 33,826
| 0
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
|