Stock Trading: www.OzSuper.com Logo 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 Mon 26-Feb-23 07:09:48 PM AEDT

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

(STU) STUART PETROLEUM LIMITED Daily Prices Page 2...

     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
2010-Jul-12 Mon ### 0.4 ### 0.4 ### ### 0.0
2010-Jul-09 Fri 0.4 0.4 ### ### 19.1 19.1 0.0
2010-Jul-08 Thu ### ### ### ### 70.4 70.4 0.0
2010-Jul-07 Wed 0.375 0.375 ### ### 30,170 5,656 10.0 10.0 0.0
2010-Jul-06 Tue ### ### ### ### 12.8 12.8 0.0
2010-Jul-05 Mon 0.385 0.385 0.385 0.385 74.6 74.6 0.0
2010-Jul-02 Fri ### ### ### ### 6.8 6.8 0.0
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 0.4 0.4 ### ### ### ### 0.0
2010-Jun-29 Tue ### ### 0.4 0.4 34.0 34.0 0.0
2010-Jun-28 Mon ### ### ### ### 25.2 25.2 0.0
2010-Jun-25 Fri ### ### 0.41 0.41 24,482 ### ### ### ###
2010-Jun-24 Thu 0.44 0.44 ### ### 32,752 ### ### ### 0.0
2010-Jun-23 Wed 0.43 0.44 0.43 0.44 ### ### ###
2010-Jun-22 Tue 0.4 0.44 0.4 0.42 94.9 94.9 ###
2010-Jun-21 Mon ### 0.4 0.385 0.4 108,786 ### 76.1 76.1 0.0
2010-Jun-18 Fri 0.375 0.375 0.375 0.375 ### ### ###
2010-Jun-17 Thu ### ### 0.375 0.375 24.4 24.4 ###
2010-Jun-16 Wed 0.385 0.385 0.385 0.385 68.7 68.7 0.0
2010-Jun-15 Tue 0.4 0.4 ### ### 25.6 25.6 0.0
2010-Jun-11 Fri ### 0.4 0.385 0.4 133,121 52,249 ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 85.7 85.7 0.0
2010-Jun-09 Wed ### ### 0.385 0.385 28.4 28.4 0.0
2010-Jun-08 Tue ### 0.4 0.385 0.4 59,276 ### ### ### 0.0
2010-Jun-07 Mon 0.43 0.43 0.43 0.43 ### ### ###
2010-Jun-04 Fri ### 0.44 ### 0.44 102,983 22,656 ### ### ###
2010-Jun-03 Thu ### 0.385 ### 0.375 68,954 13,273 76.1 76.1 ###
2010-Jun-02 Wed 0.4 0.4 ### ### ### ### 0.0
2010-Jun-01 Tue 0.385 0.385 0.385 0.385 0 0.0
2010-May-31 Mon 0.4 0.4 0.375 0.385 10.3 10.3 0.0
2010-May-28 Fri ### ### ### 0.4 22.2 22.2 0.0
2010-May-27 Thu ### ### ### ### 62.0 62.0 0.0
2010-May-26 Wed 0.44 0.44 0.4 0.4 2.9 2.9 0.0
2010-May-25 Tue ### 0.44 0.43 0.44 31,880 ### ### ### ###
2010-May-24 Mon 0.45 0.45 0.45 0.45 29,977 13,489 61.5 61.5 0.0
2010-May-21 Fri 0.42 0.42 0.41 0.41 ### ### ###
2010-May-20 Thu 0.445 0.445 0.44 0.44 ### ### ###
2010-May-19 Wed 0.45 0.46 0.445 0.46 91.1 91.1 0.0
2010-May-18 Tue 0.46 0.48 0.46 0.46 ### ### 0.0
2010-May-17 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2010-May-14 Fri 0.47 0.48 0.47 0.48 82.6 82.6 0.0
2010-May-13 Thu 0.47 0.47 0.45 0.47 30,350 ### ### ### ###
2010-May-12 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2010-May-11 Tue 0.47 0.485 0.47 0.485 91.3 91.3 0.0
2010-May-10 Mon 0.44 0.48 0.44 0.48 ### ### 0.0
2010-May-07 Fri 0.43 0.48 0.43 0.45 81.1 81.1 0.0
2010-May-06 Thu 0.5 0.5 0.45 0.45 ### ### 0.0
2010-May-05 Wed 0.475 0.525 0.46 0.525 46,750 23,024 96.8 96.8 0.0
2010-May-04 Tue 0.5 0.52 0.475 0.475 11,525 ### ### ### ###
2010-May-03 Mon 0.52 0.52 ### 0.52 49,540 12,880 ### ### 0.0
2010-Apr-30 Fri 0.52 0.53 ### 0.525 32,342 8,570 80.4 80.4 0.0
2010-Apr-29 Thu 0.48 ### 0.475 ### ### ### 0.0
2010-Apr-28 Wed 0.49 0.49 0.475 0.475 11.4 11.4 ###
2010-Apr-27 Tue 0.5 0.52 0.49 0.49 52,974 26,751 ### ### ###
2010-Apr-23 Fri ### ### 0.5 ### ### ### 0.0
2010-Apr-22 Thu 0.51 0.51 ### ### 12,082 3,080 ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 0 0.0
2010-Apr-20 Tue 0.51 0.51 ### ### ### ### 0.0
2010-Apr-19 Mon 0.51 0.51 0.51 0.51 76.1 76.1 ###
2010-Apr-16 Fri 0.52 0.52 0.51 0.51 20.9 20.9 ###
2010-Apr-15 Thu 0.52 0.52 0.52 0.52 ### ### 0.0
2010-Apr-14 Wed 0.53 0.53 0.525 0.525 52,847 27,876 ### ### 0.0
2010-Apr-13 Tue 0.53 0.54 0.53 0.54 136,759 ### 88.8 88.8 0.0
2010-Apr-12 Mon 0.54 0.54 0.53 0.53 ### ### 0.0
2010-Apr-09 Fri 0.53 0.53 0.53 0.53 ### ### 0.0
2010-Apr-08 Thu 0.53 0.53 0.53 0.53 69.0 69.0 0.0
2010-Apr-07 Wed 0.52 0.54 0.52 0.54 89.3 89.3 0.0
2010-Apr-06 Tue 0.54 0.54 0.54 0.54 0 0.0
2010-Apr-01 Thu 0.51 0.54 0.51 0.54 6,674 ### ### ### 0.0
2010-Mar-31 Wed 0.51 0.51 0.51 0.51 0 ###
2010-Mar-30 Tue 0.525 0.55 0.51 0.51 94,253 49,954 ### ### ###
2010-Mar-29 Mon ### 0.53 0.51 0.525 ### ### 0.0
2010-Mar-26 Fri ### ### ### ### 0 0.0
2010-Mar-25 Thu 0.52 0.52 ### ### 22,778 5,922 ### ### 0.0
2010-Mar-24 Wed 0.53 0.53 ### 0.52 43,648 ### ### ### 0.0
2010-Mar-23 Tue 0.53 0.53 0.53 0.53 70.1 70.1 0.0
2010-Mar-22 Mon 0.54 0.55 0.54 0.54 74.6 74.6 0.0
2010-Mar-19 Fri 0.53 0.53 0.53 0.53 ### ### 0.0
2010-Mar-18 Thu 0.53 0.53 0.53 0.53 0 0.0
2010-Mar-17 Wed 0.55 0.55 0.53 0.53 9.6 9.6 0.0
2010-Mar-16 Tue 0.54 0.54 0.54 0.54 0 0.0
2010-Mar-15 Mon 0.58 0.58 0.54 0.54 60,083 33,646 4.7 4.7 0.0
2010-Mar-12 Fri 0.58 0.58 0.58 0.58 0 ###
2010-Mar-11 Thu 0.58 0.58 0.58 0.58 0 ###
2010-Mar-10 Wed 0.58 0.58 0.58 0.58 ### ### ###
2010-Mar-09 Tue 0.57 0.57 0.57 0.57 ### ### ###
2010-Mar-08 Mon 0.57 0.57 0.57 0.57 71.3 71.3 ###
2010-Mar-05 Fri 0.58 0.58 0.57 0.57 ### ### ###
2010-Mar-04 Thu ### ### ### ### 0 0.0
2010-Mar-03 Wed ### ### ### ### 0 0.0
2010-Mar-02 Tue ### ### ### ### 0 0.0
2010-Mar-01 Mon 0.585 ### 0.585 ### ### ### 0.0
2010-Feb-26 Fri 0.59 0.59 0.59 0.59 0 0.0
2010-Feb-25 Thu 0.59 0.59 0.59 0.59 0 0.0
2010-Feb-24 Wed 0.59 0.59 0.59 0.59 11,250 ### 71.8 71.8 0.0
2010-Feb-23 Tue 0.59 0.59 0.59 0.59 70.6 70.6 0.0
2010-Feb-22 Mon ### ### 0.58 0.585 ### ### ###
2010-Feb-19 Fri ### ### ### ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 83.5 83.5 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 30,450 0 85.5 85.5 0.0
2010-Feb-15 Mon 0.625 ### ### ### 79.0 79.0 0.0
2010-Feb-12 Fri ### 0.625 ### 0.625 ### ### 0.0
2010-Feb-11 Thu 0.56 0.58 0.56 0.58 83.8 83.8 ###
2010-Feb-10 Wed 0.57 0.57 0.54 0.54 ### ### 0.0
2010-Feb-09 Tue 0.56 0.56 0.56 0.56 ### ### ###
2010-Feb-08 Mon 0.54 0.54 0.54 0.54 71.1 71.1 0.0
2010-Feb-05 Fri 0.57 0.57 0.54 0.54 9.7 9.7 0.0
2010-Feb-04 Thu 0.585 0.585 0.57 0.58 ### ### ###
2010-Feb-03 Wed 0.59 0.59 0.58 0.58 59,550 ### 23.3 23.3 ###
2010-Feb-02 Tue 0.59 0.59 0.59 0.59 0 0.0
2010-Feb-01 Mon ### ### 0.59 0.59 ### ### 0.0
2010-Jan-29 Fri ### ### ### ### 18,125 0 95.0 95.0 0.0
2010-Jan-28 Thu ### ### ### ### 5.4 5.4 0.0
2010-Jan-27 Wed ### ### ### ### 91.7 91.7 0.0
2010-Jan-25 Mon ### ### ### ### 10,950 0 21.0 21.0 0.0
2010-Jan-22 Fri ### ### ### ### 64.4 64.4 0.0
2010-Jan-21 Thu ### ### ### ### 11.9 11.9 0.0
2010-Jan-20 Wed ### ### ### 0.625 80.7 80.7 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 80.7 80.7 0.0
2010-Jan-15 Fri ### ### ### ### 9,054 0 16.8 16.8 0.0
2010-Jan-14 Thu ### ### ### ### 11.2 11.2 0.0
2010-Jan-13 Wed ### ### ### ### ### ### 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 26,750 0 ### ### 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### 0.59 0.59 12.4 12.4 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon 0.585 ### 0.585 ### 33,043 ### 78.9 78.9 0.0
2009-Dec-31 Thu 0.575 0.585 0.575 0.585 80.2 80.2 ###
2009-Dec-30 Wed 0.57 0.575 0.57 0.575 78.1 78.1 ###
2009-Dec-29 Tue 0.56 0.575 0.56 0.56 ### ### ###
2009-Dec-24 Thu 0.54 0.55 0.54 0.55 ### ### ###
2009-Dec-23 Wed 0.54 0.54 0.53 0.53 15.8 15.8 0.0
2009-Dec-22 Tue 0.53 0.55 0.53 0.54 ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 0 0.0
2009-Dec-18 Fri ### ### ### ### 0 0.0
2009-Dec-17 Thu ### 0.52 ### ### ### ### 0.0
2009-Dec-16 Wed 0.52 0.55 0.5 ### 64,222 ### ### ### 0.0
2009-Dec-15 Tue ### ### 0.5 0.5 ### ### 0.0
2009-Dec-14 Mon ### ### 0.5 0.5 5.6 5.6 0.0
2009-Dec-11 Fri 0.525 ### ### ### 82.5 82.5 0.0
2009-Dec-10 Thu 0.53 0.53 0.5 0.525 ### ### 0.0
2009-Dec-09 Wed 0.53 0.57 0.53 0.54 ### ### 0.0
2009-Dec-08 Tue 0.55 0.55 0.53 0.53 ### ### 0.0
2009-Dec-07 Mon 0.53 0.53 0.51 0.525 43,628 22,686 39.4 39.4 0.0
2009-Dec-04 Fri 0.55 0.55 0.54 0.54 22.1 22.1 0.0
2009-Dec-03 Thu 0.57 0.57 0.55 0.55 9.8 9.8 ###
2009-Dec-02 Wed 0.575 0.575 0.57 0.57 ### ### ###
2009-Dec-01 Tue 0.575 0.575 0.575 0.575 5,350 3,076 ### ### ###
2009-Nov-30 Mon 0.58 0.58 0.57 0.57 ### ### ###
2009-Nov-27 Fri 0.58 0.59 0.58 0.59 87.2 87.2 0.0
2009-Nov-26 Thu 0.55 0.59 0.54 0.59 96.4 96.4 0.0
2009-Nov-25 Wed 0.56 0.56 0.55 0.56 61,359 34,054 ### ### ###
2009-Nov-24 Tue 0.54 0.55 0.54 0.55 19,070 ### ### ### ###
2009-Nov-23 Mon 0.55 0.55 0.55 0.55 ### ### ###
2009-Nov-20 Fri ### ### 0.54 0.55 132,550 35,788 ### ### ###
2009-Nov-19 Thu ### ### 0.59 ### ### ### 0.0
2009-Nov-18 Wed ### ### ### ### 36,250 0 83.2 83.2 0.0
2009-Nov-17 Tue 0.545 0.59 0.545 0.58 51,486 ### ### ### ###
2009-Nov-16 Mon 0.52 0.53 0.52 0.53 ### ### 0.0
2009-Nov-13 Fri 0.5 0.5 0.5 0.5 66.6 66.6 0.0
2009-Nov-12 Thu 0.5 0.5 0.5 0.5 74.2 74.2 0.0
2009-Nov-11 Wed 0.5 0.5 0.5 0.5 0 0.0
2009-Nov-10 Tue 0.51 0.51 0.5 0.5 ### ### 0.0
2009-Nov-09 Mon 0.525 0.525 0.48 0.48 ### ### 0.0
2009-Nov-06 Fri 0.51 0.53 0.48 0.53 72,683 ### ### ### 0.0
2009-Nov-05 Thu ### ### 0.51 0.51 ### ### ###
2009-Nov-04 Wed 0.52 0.525 0.52 0.525 78.2 78.2 0.0
2009-Nov-03 Tue 0.52 0.53 0.52 0.525 23,648 ### ### ### 0.0
2009-Nov-02 Mon 0.52 0.52 0.51 ### ### ### 0.0
2009-Oct-30 Fri 0.54 0.545 0.525 0.53 18.6 18.6 0.0
2009-Oct-29 Thu ### ### 0.53 0.53 ### ### 0.0
2009-Oct-28 Wed 0.57 0.58 0.55 0.55 ### ### ###
2009-Oct-27 Tue ### ### 0.59 0.59 26.9 26.9 0.0
2009-Oct-26 Mon ### ### 0.58 ### 108,277 ### 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### ### 0 0.0
2009-Oct-22 Thu ### ### ### ### 0 0.0
2009-Oct-21 Wed ### ### ### ### 0 0.0
2009-Oct-20 Tue ### ### ### ### 0 0.0
2009-Oct-19 Mon ### ### ### ### 0 0.0
2009-Oct-16 Fri ### ### ### ### 0 0.0
2009-Oct-15 Thu ### ### ### ### 0 0.0
2009-Oct-14 Wed ### ### ### ### 0 0.0
2009-Oct-13 Tue ### ### ### ### 0 0.0
2009-Oct-12 Mon ### ### ### ### 0 0.0
2009-Oct-09 Fri ### ### ### ### 0 0.0
2009-Oct-07 Wed ### ### ### ### 0 0.0
2009-Oct-06 Tue ### ### ### ### 0 0.0
2009-Oct-05 Mon ### ### ### ### 0 0.0
2009-Oct-02 Fri ### ### ### ### 0 0.0
2009-Oct-01 Thu ### ### ### ### 0 0.0
2009-Sep-30 Wed ### ### ### ### 0 0.0
2009-Sep-29 Tue ### ### ### ### 0 0.0
2009-Sep-28 Mon ### ### ### ### 0 0.0
2009-Sep-25 Fri ### ### ### ### 0 0.0
2009-Sep-24 Thu ### ### ### ### 0 0.0
2009-Sep-23 Wed ### ### ### ### 0 0.0
2009-Sep-22 Tue 0.685 0.685 0.625 ### 320,284 209,786 ### ### 0.0
2009-Sep-21 Mon 0.7 0.7 ### ### ### ### 0.0
2009-Sep-18 Fri 0.7 0.7 0.7 0.7 72,882 ### 64.5 64.5 ###
2009-Sep-17 Thu 0.72 0.725 ### 0.7 37,970 ### ### ### ###
2009-Sep-16 Wed 0.7 0.7 ### 0.7 37,352 13,073 ### ### ###
2009-Sep-15 Tue 0.7 0.7 0.7 0.7 ### ### ###
2009-Sep-14 Mon 0.72 0.72 ### ### 11,373 ### 15.0 15.0 0.0
2009-Sep-11 Fri 0.72 0.72 0.7 0.7 14.9 14.9 ###
2009-Sep-10 Thu 0.72 0.72 0.7 0.7 ### ### ###
2009-Sep-09 Wed 0.7 0.7 0.7 0.7 71.1 71.1 ###
2009-Sep-08 Tue ### ### ### ### 61.4 61.4 0.0
2009-Sep-07 Mon 0.74 0.74 ### ### ### ### 0.0
2009-Sep-04 Fri ### 0.745 ### 0.74 ### ### 0.1
2009-Sep-03 Thu 0.71 0.72 0.71 0.72 ### ### ###
2009-Sep-02 Wed 0.7 0.7 0.7 0.7 23,253 16,277 ### ### ###
2009-Sep-01 Tue 0.74 0.74 0.7 0.72 ### ### ###
2009-Aug-31 Mon 0.74 0.75 0.74 0.74 39,050 ### 72.3 72.3 0.1
2009-Aug-28 Fri 0.71 0.73 ### 0.73 ### ### 0.1
2009-Aug-27 Thu ### ### ### ### 32.6 32.6 0.0
2009-Aug-26 Wed ### 0.7 ### ### 38,376 ### ### ### 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon ### 0.7 ### 0.7 69.2 69.2 ###
2009-Aug-21 Fri 0.7 0.7 0.7 0.7 81.3 81.3 ###
2009-Aug-20 Thu 0.7 0.72 ### 0.7 36,424 ### 73.6 73.6 ###
2009-Aug-19 Wed 0.7 0.7 0.7 0.7 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2026-02-23 19:09:48 thru 2026-02-23 19:09:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000