(STU) STUART PETROLEUM LIMITED Daily Prices Page 11...


Prev Section TOC    Company Info for STU    Limits Next Section


Company Details for (STU) STUART PETROLEUM LIMITED

Listing Code STU
Listing Name STUART PETROLEUM LIMITED
GICS Sector Energy
ISIN Name STUART PETROLEUM LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000STU3


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for STU .. Tuesday 19th April 2011

STU 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 0.075 1 0.0
MAX 2 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for STU    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

225 Days for (STU) STUART PETROLEUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.08
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### ### ### 80.9 80.9 0.0
2002-Jul-04 Thu 0.57 0.58 0.56 0.56 17.4 17.4 ###
2002-Jul-03 Wed 0.59 0.59 0.55 0.55 83,386 ### 3.8 3.8 ###
2002-Jul-02 Tue 0.53 ### 0.51 0.58 97.9 97.9 ###
2002-Jul-01 Mon ### ### 0.46 0.55 ### ### ###
2002-Jun-28 Fri ### 0.72 ### 0.72 ### ### ###
2002-Jun-27 Thu ### 0.71 ### ### ### ### 0.0
2002-Jun-26 Wed ### ### ### ### 82.4 82.4 0.0
2002-Jun-25 Tue 0.7 0.7 ### ### 22.2 22.2 0.0
2002-Jun-24 Mon 0.72 0.72 0.7 0.7 19.2 19.2 ###
2002-Jun-21 Fri 0.7 0.72 0.7 0.72 88.1 88.1 ###
2002-Jun-20 Thu 0.7 0.71 ### ### ### ### 0.0
2002-Jun-19 Wed ### 0.71 ### 0.71 66,343 23,551 ### ### ###
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon ### 0.7 ### ### 72,325 ### ### ### 0.0
2002-Jun-14 Fri ### 0.7 ### 0.7 95.6 95.6 ###
2002-Jun-13 Thu ### ### ### ### 161,487 0 89.6 89.6 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 74,127 0 ### ### 0.0
2002-Jun-07 Fri ### ### ### ### 16,748 0 82.2 82.2 0.0
2002-Jun-06 Thu ### ### ### ### 30,252 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue ### ### ### ### 42,684 0 25.1 25.1 0.0
2002-Jun-03 Mon ### ### ### ### 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### ### ### 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue ### ### ### ### 88.6 88.6 0.0
2002-May-27 Mon ### ### ### ### 11.8 11.8 0.0
2002-May-24 Fri ### ### ### ### 65.4 65.4 0.0
2002-May-23 Thu ### ### ### ### 96,326 0 ### ### 0.0
2002-May-22 Wed ### ### ### ### 51,486 0 3.1 3.1 0.0
2002-May-21 Tue ### ### ### ### 55,851 0 76.9 76.9 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### 88.7 88.7 0.0
2002-May-16 Thu ### ### ### ### 11.5 11.5 0.0
2002-May-15 Wed ### ### ### ### 108,085 0 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 87,779 0 ### ### 0.0
2002-May-13 Mon ### ### ### ### 23.7 23.7 0.0
2002-May-10 Fri ### ### ### ### 21.7 21.7 0.0
2002-May-09 Thu ### ### ### ### 169,543 0 29.6 29.6 0.0
2002-May-08 Wed ### ### ### ### 333,342 0 ### ### 0.0
2002-May-07 Tue ### ### ### ### 9.9 9.9 0.0
2002-May-06 Mon ### ### ### ### 112,070 0 94.8 94.8 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 14.1 14.1 0.0
2002-May-01 Wed ### ### ### ### 23.8 23.8 0.0
2002-Apr-30 Tue ### ### ### ### ### ### 0.0
2002-Apr-29 Mon 0.72 0.72 ### ### 6.2 6.2 0.0
2002-Apr-26 Fri ### 0.71 ### 0.7 ### ### ###
2002-Apr-24 Wed ### ### ### ### ### ### 0.0
2002-Apr-23 Tue ### 0.7 ### ### 307,828 ### 3.5 3.5 0.0
2002-Apr-22 Mon 0.73 0.74 ### 0.7 727,576 ### ### ### ###
2002-Apr-19 Fri 0.73 0.74 0.7 0.72 ### ### ###
2002-Apr-18 Thu ### 0.74 ### ### 80.7 80.7 0.0
2002-Apr-17 Wed 0.59 0.59 0.54 0.56 169,140 ### 4.1 4.1 ###
2002-Apr-16 Tue 0.58 ### 0.57 ### ### ### 0.0
2002-Apr-15 Mon 0.51 ### 0.5 0.56 793,673 ### 98.3 98.3 ###
2002-Apr-12 Fri 0.485 0.5 0.485 0.5 ### ### 0.0
2002-Apr-11 Thu 0.46 ### 0.45 0.48 93.5 93.5 0.0
2002-Apr-10 Wed ### ### ### ### 0 0.0
2002-Apr-09 Tue 0.4 0.4 ### ### ### ### 0.0
2002-Apr-08 Mon 0.42 0.42 ### ### ### ### 0.0
2002-Apr-05 Fri ### 0.42 0.41 0.42 77.7 77.7 ###
2002-Apr-04 Thu 0.44 0.44 ### ### ### ### 0.0
2002-Apr-03 Wed 0.45 0.455 0.44 0.45 ### ### 0.0
2002-Apr-02 Tue ### 0.45 ### 0.44 86.4 86.4 ###
2002-Mar-28 Thu 0.445 0.445 ### ### 14.9 14.9 0.0
2002-Mar-27 Wed 0.45 0.45 0.445 0.445 96,647 43,249 ### ### ###
2002-Mar-26 Tue 0.455 0.46 0.45 0.45 96,640 43,971 30.2 30.2 0.0
2002-Mar-25 Mon 0.45 0.46 0.45 0.45 93,377 42,486 72.2 72.2 0.0
2002-Mar-22 Fri 0.445 0.45 0.44 0.45 75.5 75.5 0.0
2002-Mar-21 Thu 0.45 0.46 0.445 0.445 ### ### ###
2002-Mar-20 Wed 0.43 0.45 0.43 0.45 ### ### 0.0
2002-Mar-19 Tue 0.425 0.425 0.42 0.425 71.9 71.9 ###
2002-Mar-18 Mon 0.425 0.43 0.425 0.425 73.1 73.1 ###
2002-Mar-15 Fri 0.425 0.425 0.425 0.425 76.7 76.7 ###
2002-Mar-14 Thu 0.42 0.425 0.42 0.425 ### ### ###
2002-Mar-13 Wed 0.425 0.425 0.42 0.42 24.1 24.1 ###
2002-Mar-12 Tue 0.41 0.43 0.41 0.43 ### ### ###
2002-Mar-11 Mon 0.42 0.42 0.41 0.42 ### ### ###
2002-Mar-08 Fri 0.41 0.42 0.41 0.42 7,851 3,258 86.5 86.5 ###
2002-Mar-07 Thu 0.4 0.42 0.4 0.42 32,980 13,521 ### ### ###
2002-Mar-06 Wed 0.41 0.41 0.4 0.4 17,889 7,245 ### ### 0.0
2002-Mar-05 Tue 0.42 0.42 ### ### 28.2 28.2 0.0
2002-Mar-04 Mon 0.425 0.425 0.425 0.425 ### ### ###
2002-Mar-01 Fri 0.43 0.43 0.425 0.43 67.2 67.2 ###
2002-Feb-28 Thu 0.425 0.43 0.425 0.43 79.3 79.3 ###
2002-Feb-27 Wed 0.425 0.44 0.425 0.425 44,821 19,385 ### ### ###
2002-Feb-26 Tue ### 0.45 ### 0.44 39,450 8,876 ### ### ###
2002-Feb-25 Mon 0.425 0.425 ### ### 69,150 ### 18.0 18.0 0.0
2002-Feb-22 Fri 0.41 0.42 0.41 0.42 36,852 ### 86.8 86.8 ###
2002-Feb-21 Thu 0.425 0.425 0.4 ### 41,450 ### 15.7 15.7 0.0
2002-Feb-20 Wed 0.44 0.44 0.41 0.41 3.9 3.9 ###
2002-Feb-19 Tue 0.45 0.45 0.44 0.45 ### ### 0.0
2002-Feb-18 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2002-Feb-15 Fri 0.44 0.45 0.44 0.45 ### ### 0.0
2002-Feb-14 Thu 0.45 0.45 0.43 0.43 8.1 8.1 ###
2002-Feb-13 Wed 0.45 0.45 0.44 0.45 ### ### 0.0
2002-Feb-12 Tue 0.46 0.46 0.45 0.45 119,450 54,349 20.0 20.0 0.0
2002-Feb-11 Mon 0.44 0.46 0.44 0.45 83.7 83.7 0.0
2002-Feb-08 Fri 0.44 0.44 0.44 0.44 ### ### ###
2002-Feb-07 Thu 0.45 0.45 0.44 0.44 16.3 16.3 ###
2002-Feb-06 Wed 0.455 0.455 0.45 0.45 ### ### 0.0
2002-Feb-05 Tue 0.45 0.46 0.44 0.44 ### ### ###
2002-Feb-04 Mon 0.45 0.45 0.44 0.44 ### ### ###
2002-Feb-01 Fri 0.46 0.46 0.45 0.45 100,755 45,843 ### ### 0.0
2002-Jan-31 Thu 0.47 0.47 0.46 0.47 54,974 ### 66.2 66.2 ###
2002-Jan-30 Wed 0.47 0.47 0.46 0.46 175,988 ### ### ### 0.0
2002-Jan-29 Tue 0.44 0.47 0.44 0.47 94.7 94.7 ###
2002-Jan-28 Mon 0.44 0.44 0.44 0.44 0 ###
2002-Jan-25 Fri 0.43 0.44 0.43 0.44 ### ### ###
2002-Jan-24 Thu 0.43 0.43 0.43 0.43 66,585 ### ### ### ###
2002-Jan-23 Wed 0.42 0.42 0.42 0.42 ### ### ###
2002-Jan-22 Tue ### 0.42 ### ### ### ### 0.0
2002-Jan-21 Mon 0.4 0.41 0.4 0.41 87.7 87.7 ###
2002-Jan-18 Fri 0.4 0.4 0.4 0.4 71.0 71.0 0.0
2002-Jan-17 Thu ### 0.4 ### 0.4 ### ### 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### 0.4 ### 0.4 ### ### 0.0
2002-Jan-14 Mon ### 0.4 ### 0.4 101,750 20,350 90.4 90.4 0.0
2002-Jan-11 Fri 0.4 0.4 ### ### 11.6 11.6 0.0
2002-Jan-10 Thu 0.4 0.4 0.4 0.4 67.2 67.2 0.0
2002-Jan-09 Wed 0.4 0.4 ### 0.4 74,957 ### 71.0 71.0 0.0
2002-Jan-08 Tue ### ### 0.4 0.4 ### ### 0.0
2002-Jan-07 Mon 0.44 0.44 0.4 0.42 220,350 92,547 5.4 5.4 ###
2002-Jan-04 Fri ### 0.44 ### 0.44 204,750 45,045 99.1 99.1 ###
2002-Jan-03 Thu ### ### ### ### 71,250 0 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 0 0.0
2001-Dec-31 Mon ### ### ### ### 0 0.0
2001-Dec-28 Fri 0.4 0.4 ### ### 27,880 5,576 ### ### 0.0
2001-Dec-27 Thu 0.4 0.4 0.4 0.4 62.2 62.2 0.0
2001-Dec-24 Mon ### ### ### ### 42,120 0 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### 15,880 0 ### ### 0.0
2001-Dec-18 Tue ### ### 0.375 0.375 ### ### ###
2001-Dec-17 Mon 0.385 0.4 0.385 0.4 ### ### 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu 0.385 ### 0.385 ### 83.7 83.7 0.0
2001-Dec-12 Wed ### ### ### ### 89.7 89.7 0.0
2001-Dec-11 Tue 0.378 ### 0.378 ### 90.4 90.4 0.0
2001-Dec-10 Mon ### ### ### ### 70.5 70.5 0.0
2001-Dec-07 Fri ### 0.385 ### 0.385 58,327 11,227 ### ### 0.0
2001-Dec-06 Thu ### ### ### ### 28.3 28.3 0.0
2001-Dec-05 Wed ### ### 0.355 ### 15.0 15.0 0.0
2001-Dec-04 Tue ### ### ### ### 97.3 97.3 0.0
2001-Dec-03 Mon ### ### ### ### 27.6 27.6 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu 0.328 ### 0.328 ### 93.1 93.1 0.0
2001-Nov-28 Wed ### ### ### ### 149,186 0 5.4 5.4 0.0
2001-Nov-27 Tue ### ### ### ### 72.0 72.0 0.0
2001-Nov-26 Mon ### ### ### ### 13.1 13.1 0.0
2001-Nov-23 Fri ### ### ### ### 41,650 0 66.4 66.4 0.0
2001-Nov-22 Thu ### ### ### ### ### ### 0.0
2001-Nov-21 Wed ### ### ### ### 0 0.0
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon ### 0.345 ### 0.345 ### ### 0.0
2001-Nov-16 Fri ### 0.345 ### 0.345 ### ### 0.0
2001-Nov-15 Thu 0.345 ### 0.345 ### 79.9 79.9 0.0
2001-Nov-14 Wed ### 0.345 ### 0.345 90.9 90.9 0.0
2001-Nov-13 Tue 0.345 0.345 ### ### 8.4 8.4 0.0
2001-Nov-12 Mon ### ### ### ### 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### 93,484 0 ### ### 0.0
2001-Nov-08 Thu ### ### ### ### 65.4 65.4 0.0
2001-Nov-07 Wed ### ### ### ### 74.3 74.3 0.0
2001-Nov-06 Tue ### ### ### ### 5,946 0 ### ### 0.0
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri 0.355 0.355 ### ### ### ### 0.0
2001-Nov-01 Thu ### 0.355 ### 0.355 81.5 81.5 0.0
2001-Oct-31 Wed ### 0.355 ### 0.355 ### ### 0.0
2001-Oct-30 Tue ### ### ### ### ### ### 0.0
2001-Oct-29 Mon 0.356 ### 0.355 ### 110,074 ### ### ### 0.0
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu 0.345 0.345 ### ### ### ### 0.0
2001-Oct-24 Wed ### ### ### ### 205,959 0 ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 6.0 6.0 0.0
2001-Oct-22 Mon ### ### ### ### 94,480 0 ### ### 0.0
2001-Oct-19 Fri ### ### ### ### ### ### 0.0
2001-Oct-18 Thu 0.29 ### 0.29 ### 65,677 9,523 ### ### 0.0
2001-Oct-17 Wed 0.275 ### 0.275 ### ### ### 0.0
2001-Oct-16 Tue 0.27 0.27 0.27 0.27 70.1 70.1 ###
2001-Oct-15 Mon 0.26 0.27 0.26 0.27 ### ### ###
2001-Oct-12 Fri 0.26 0.26 0.25 0.26 ### ### 0.0
2001-Oct-11 Thu 0.25 0.25 0.25 0.25 68.8 68.8 0.0
2001-Oct-10 Wed 0.25 0.25 0.25 0.25 72.8 72.8 0.0
2001-Oct-09 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2001-Oct-08 Mon 0.27 0.27 0.27 0.27 61,370 ### ### ### ###
2001-Oct-05 Fri 0.27 0.27 0.27 0.27 0 ###
2001-Oct-04 Thu ### 0.27 ### 0.27 82.4 82.4 ###
2001-Oct-03 Wed 0.25 0.25 0.25 0.25 0 0.0
2001-Oct-02 Tue 0.24 0.25 0.24 0.25 89.0 89.0 0.0
2001-Oct-01 Mon 0.25 0.25 0.25 0.25 0 0.0
2001-Sep-28 Fri 0.25 0.25 0.25 0.25 0 0.0
2001-Sep-27 Thu 0.25 0.25 0.25 0.25 0 0.0
2001-Sep-26 Wed 0.24 0.25 0.24 0.25 87.1 87.1 0.0
2001-Sep-25 Tue 0.22 0.24 0.22 0.24 ### ### 0.0
2001-Sep-24 Mon 0.21 0.21 0.21 0.21 ### ### ###
2001-Sep-21 Fri 0.21 0.21 0.21 0.21 70.4 70.4 ###
2001-Sep-20 Thu 0.285 0.285 0.25 0.25 ### ### 0.0
2001-Sep-19 Wed 0.285 0.285 0.285 0.285 0 ###
2001-Sep-18 Tue 0.285 0.285 0.285 0.285 ### ### ###
2001-Sep-17 Mon 0.29 0.29 0.29 0.29 45,323 13,143 88.5 88.5 ###
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 11.3 11.3 0.0
2001-Sep-12 Wed ### ### 0.29 0.29 ### ### ###
2001-Sep-11 Tue ### ### ### ### ### ### 0.0
2001-Sep-10 Mon ### ### ### ### 69.4 69.4 0.0
2001-Sep-07 Fri ### ### ### ### 70.7 70.7 0.0
2001-Sep-06 Thu ### ### ### ### 81.6 81.6 0.0
2001-Sep-05 Wed ### ### ### ### 0 0.0
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### ### 71.3 71.3 0.0
2001-Aug-30 Thu ### ### 0.28 0.28 130,650 ### ### ### ###
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 0 0.0
2001-Aug-27 Mon ### ### ### ### ### ### 0.0
2001-Aug-24 Fri ### ### ### ### 90.5 90.5 0.0
2001-Aug-23 Thu ### ### ### ### 90.9 90.9 0.0
2001-Aug-22 Wed ### ### ### ### 73.5 73.5 0.0
2001-Aug-21 Tue ### ### ### ### 71.7 71.7 0.0
2001-Aug-20 Mon ### ### ### ### 81.0 81.0 0.0
2001-Aug-17 Fri ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>

Server processing from 2026-02-24 02:22:07 thru 2026-02-24 02:22:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000