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 Tue 26-Feb-24 08:12:58 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 6...

     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
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue 1.2 1.2 ### ### 20,450 12,270 20.8 20.8 0.0
2006-Dec-11 Mon ### ### ### ### 83.4 83.4 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 68.2 68.2 0.0
2006-Dec-06 Wed ### ### ### 1.155 ### ### 0.1
2006-Dec-05 Tue ### 1.2 ### ### ### ### 0.0
2006-Dec-04 Mon 1.2 1.2 ### ### 28.8 28.8 0.0
2006-Dec-01 Fri 1.25 1.25 1.2 1.2 ### ### 0.1
2006-Nov-30 Thu 1.225 1.25 1.22 1.24 23,348 ### ### ### 0.1
2006-Nov-29 Wed 1.23 1.23 1.23 1.23 16,083 19,782 59.7 59.7 0.1
2006-Nov-28 Tue ### 1.23 ### 1.23 ### ### 0.1
2006-Nov-27 Mon 1.25 1.25 ### ### ### ### 0.0
2006-Nov-24 Fri 1.29 1.29 1.25 1.25 9.1 9.1 ###
2006-Nov-23 Thu 1.28 1.29 1.26 1.29 ### ### 0.1
2006-Nov-22 Wed ### ### 1.26 1.26 169,575 ### 8.3 8.3 ###
2006-Nov-21 Tue 1.23 1.28 1.23 1.28 198,254 ### ### ### ###
2006-Nov-20 Mon 1.2 1.22 1.2 1.22 ### ### 0.1
2006-Nov-17 Fri ### 1.2 ### 1.2 80.0 80.0 0.1
2006-Nov-16 Thu ### ### 1.175 1.185 ### ### 0.1
2006-Nov-15 Wed ### 1.21 ### ### ### ### 0.0
2006-Nov-14 Tue ### ### 1.155 1.155 ### ### 0.1
2006-Nov-13 Mon ### ### ### ### 78.8 78.8 0.0
2006-Nov-10 Fri ### ### 1.145 ### 22.0 22.0 0.0
2006-Nov-09 Thu 1.155 ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 16,658 0 77.7 77.7 0.0
2006-Nov-07 Tue ### ### ### ### 123,049 0 17.0 17.0 0.0
2006-Nov-06 Mon ### ### ### ### 69,389 0 ### ### 0.0
2006-Nov-03 Fri 1.2 1.2 ### ### 52,250 31,350 ### ### 0.0
2006-Nov-02 Thu 1.21 1.21 ### ### 130,625 79,028 7.9 7.9 0.0
2006-Nov-01 Wed ### 1.21 ### 1.21 85.1 85.1 ###
2006-Oct-31 Tue 1.22 1.22 1.185 1.185 ### ### 0.1
2006-Oct-30 Mon ### 1.23 ### 1.23 125,744 ### ### ### 0.1
2006-Oct-27 Fri ### 1.2 ### 1.185 84.0 84.0 0.1
2006-Oct-26 Thu ### ### ### 1.155 118,073 0 ### ### 0.1
2006-Oct-25 Wed 1.145 ### ### ### 139,040 0 ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 86.5 86.5 0.0
2006-Oct-23 Mon 1.145 ### ### ### ### ### 0.0
2006-Oct-20 Fri 1.155 ### ### ### 8.5 8.5 0.0
2006-Oct-19 Thu ### ### ### 1.155 ### ### 0.1
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### 1.145 ### ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 141,558 0 ### ### 0.0
2006-Oct-13 Fri ### ### ### 1.2 ### ### 0.1
2006-Oct-12 Thu 1.2 1.21 1.2 ### ### ### 0.0
2006-Oct-11 Wed ### ### 1.2 ### 78,670 ### 22.9 22.9 0.0
2006-Oct-10 Tue 1.225 1.225 ### ### 22.2 22.2 0.0
2006-Oct-09 Mon 1.225 1.24 1.225 1.225 ### ### 0.1
2006-Oct-06 Fri 1.23 1.24 1.225 1.24 50,754 62,554 72.1 72.1 0.1
2006-Oct-05 Thu 1.22 1.23 1.22 1.225 67.6 67.6 0.1
2006-Oct-04 Wed 1.255 1.255 1.21 1.21 86,456 106,557 ### ### ###
2006-Oct-03 Tue ### ### 1.26 ### ### ### 0.0
2006-Oct-02 Mon 1.325 ### ### ### 31,622 0 72.3 72.3 0.0
2006-Sep-29 Fri 1.24 ### 1.24 ### 116,340 ### ### ### 0.0
2006-Sep-28 Thu 1.255 ### ### 1.24 75,886 0 17.8 17.8 0.1
2006-Sep-27 Wed 1.23 1.25 1.23 1.25 ### ### ###
2006-Sep-26 Tue 1.25 1.255 1.225 1.225 ### ### 0.1
2006-Sep-25 Mon 1.22 1.27 1.22 1.25 67,527 84,071 87.2 87.2 ###
2006-Sep-22 Fri 1.2 1.24 1.2 1.24 ### ### 0.1
2006-Sep-21 Thu 1.2 1.22 ### ### 43,553 ### 21.2 21.2 0.0
2006-Sep-20 Wed 1.175 ### 1.175 ### 75.4 75.4 0.0
2006-Sep-19 Tue 1.2 1.22 ### 1.2 72.4 72.4 0.1
2006-Sep-18 Mon 1.2 1.2 1.2 1.2 13,622 16,346 67.3 67.3 0.1
2006-Sep-15 Fri 1.2 ### 1.175 1.175 ### ### ###
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### 1.175 1.175 36,150 ### ### ### ###
2006-Sep-12 Tue ### ### ### 1.2 23.9 23.9 0.1
2006-Sep-11 Mon 1.27 1.27 1.25 1.25 62,054 78,188 33.0 33.0 ###
2006-Sep-08 Fri 1.27 1.29 1.27 1.28 38,470 49,241 ### ### ###
2006-Sep-07 Thu 1.275 1.285 1.27 1.27 33,526 42,829 ### ### ###
2006-Sep-06 Wed 1.27 1.285 1.26 1.275 37,826 ### ### ### ###
2006-Sep-05 Tue ### 1.29 1.245 1.29 102,680 130,146 ### ### 0.1
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 52,051 0 ### ### 0.0
2006-Aug-31 Thu ### ### 1.26 1.29 ### ### 0.1
2006-Aug-30 Wed 1.28 1.285 1.26 1.275 97,556 124,140 29.0 29.0 ###
2006-Aug-29 Tue ### ### 1.28 1.28 75,382 48,244 5.4 5.4 ###
2006-Aug-28 Mon ### ### 1.29 ### ### ### 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 73,280 0 ### ### 0.0
2006-Aug-23 Wed ### ### 1.29 ### 165,870 106,986 ### ### 0.0
2006-Aug-22 Tue ### 1.375 ### 1.375 136,678 ### ### ### 0.1
2006-Aug-21 Mon ### ### ### ### 33,850 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### ### 1.26 ### 68,851 43,376 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 87,023 0 ### ### 0.0
2006-Aug-14 Mon 1.4 1.41 ### ### ### ### 0.0
2006-Aug-11 Fri 1.4 1.4 ### ### ### ### 0.0
2006-Aug-10 Thu 1.44 1.44 ### 1.4 ### ### ###
2006-Aug-09 Wed 1.41 1.46 1.4 1.46 93.2 93.2 0.1
2006-Aug-08 Tue ### 1.4 1.345 1.4 88.9 88.9 ###
2006-Aug-07 Mon 1.41 1.41 1.345 1.345 ### ### ###
2006-Aug-04 Fri 1.43 1.43 1.4 1.4 92,650 ### 16.0 16.0 ###
2006-Aug-03 Thu 1.45 1.5 1.42 1.43 ### ### 0.1
2006-Aug-02 Wed 1.42 1.45 1.42 1.45 24,670 ### ### ### ###
2006-Aug-01 Tue 1.43 1.43 1.4 1.41 81,051 114,687 ### ### ###
2006-Jul-31 Mon 1.5 1.5 1.46 1.46 ### ### 0.1
2006-Jul-28 Fri 1.54 1.55 1.52 1.52 ### ### 0.1
2006-Jul-27 Thu ### ### 1.48 1.54 14.7 14.7 ###
2006-Jul-26 Wed 1.585 1.585 1.52 1.585 ### ### ###
2006-Jul-25 Tue ### ### 1.585 ### 64,757 ### 70.2 70.2 0.0
2006-Jul-24 Mon ### ### 1.59 1.59 ### ### ###
2006-Jul-21 Fri 1.585 1.59 1.58 1.585 17,050 27,024 72.6 72.6 ###
2006-Jul-20 Thu ### ### 1.58 1.585 ### ### ###
2006-Jul-19 Wed ### ### 1.58 1.59 ### ### ###
2006-Jul-18 Tue ### ### 1.56 1.58 11.6 11.6 0.1
2006-Jul-17 Mon 1.56 ### 1.56 ### ### ### 0.0
2006-Jul-14 Fri 1.55 1.59 1.55 1.56 ### ### ###
2006-Jul-13 Thu 1.55 1.56 ### 1.54 34,659 ### ### ### ###
2006-Jul-12 Wed 1.55 1.57 1.55 1.55 ### ### ###
2006-Jul-11 Tue 1.54 1.55 1.525 1.55 77.8 77.8 ###
2006-Jul-10 Mon 1.55 1.59 1.5 1.5 74,420 114,978 ### ### 0.1
2006-Jul-07 Fri 1.53 1.54 1.51 1.54 67.8 67.8 ###
2006-Jul-06 Thu 1.58 ### 1.51 1.51 5.0 5.0 0.1
2006-Jul-05 Wed 1.5 1.58 1.5 1.55 ### ### ###
2006-Jul-04 Tue ### 1.49 ### 1.46 94.3 94.3 0.1
2006-Jul-03 Mon ### ### 1.27 ### 21.2 21.2 0.0
2006-Jun-30 Fri 1.26 ### 1.26 ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### 84,989 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 83,674 0 ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 53,550 0 13.1 13.1 0.0
2006-Jun-22 Thu ### ### ### ### 63.6 63.6 0.0
2006-Jun-21 Wed ### 1.4 ### ### 54,186 ### ### ### 0.0
2006-Jun-20 Tue ### 1.41 ### 1.41 ### ### ###
2006-Jun-19 Mon 1.43 1.43 ### ### 18.3 18.3 0.0
2006-Jun-16 Fri ### 1.44 ### ### 156,486 ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 85.4 85.4 0.0
2006-Jun-14 Wed 1.24 1.26 ### 1.26 236,047 ### ### ### ###
2006-Jun-13 Tue ### ### 1.275 1.275 151,383 ### 10.4 10.4 ###
2006-Jun-09 Fri 1.4 1.41 ### 1.355 13.8 13.8 ###
2006-Jun-08 Thu 1.48 1.485 1.325 1.4 ### ### ###
2006-Jun-07 Wed 1.56 1.56 1.47 1.5 ### ### 0.1
2006-Jun-06 Tue ### ### 1.55 1.56 7.2 7.2 ###
2006-Jun-05 Mon 1.58 ### 1.57 ### ### ### 0.0
2006-Jun-02 Fri 1.52 ### 1.51 1.56 79,880 ### ### ### ###
2006-Jun-01 Thu 1.58 1.58 1.5 1.55 ### ### ###
2006-May-31 Wed 1.58 1.59 1.58 1.58 20,354 ### 68.7 68.7 0.1
2006-May-30 Tue ### ### 1.58 ### 28,320 22,372 27.6 27.6 0.0
2006-May-29 Mon 1.58 ### 1.57 ### ### ### 0.0
2006-May-26 Fri 1.57 1.57 1.55 ### 24,349 37,984 ### ### 0.0
2006-May-25 Thu 1.55 1.575 1.46 1.575 130,157 ### 85.3 85.3 0.1
2006-May-24 Wed 1.55 1.58 1.54 1.58 ### ### 0.1
2006-May-23 Tue 1.49 1.53 1.49 1.5 132,620 200,256 ### ### 0.1
2006-May-22 Mon ### ### 1.48 1.49 222,672 164,777 15.1 15.1 ###
2006-May-19 Fri 1.7 1.7 ### ### 31,920 ### 16.3 16.3 0.0
2006-May-18 Thu ### 1.72 ### ### 116,588 ### ### ### 0.0
2006-May-17 Wed 1.72 1.745 1.7 1.745 75.5 75.5 0.1
2006-May-16 Tue 1.81 1.81 ### 1.725 221,953 ### ### ### ###
2006-May-15 Mon 1.85 1.85 1.81 1.83 65,583 ### ### ### ###
2006-May-12 Fri 1.86 1.885 1.85 1.88 79.1 79.1 0.1
2006-May-11 Thu 1.85 1.86 1.8 1.86 71.4 71.4 0.1
2006-May-10 Wed 1.85 ### 1.85 1.85 68.6 68.6 0.1
2006-May-09 Tue 1.84 1.855 1.84 1.84 9,240 17,070 65.6 65.6 ###
2006-May-08 Mon 1.82 1.86 1.8 1.81 30.6 30.6 ###
2006-May-05 Fri 1.84 1.84 1.8 1.8 13.0 13.0 0.1
2006-May-04 Thu 1.83 1.85 1.8 1.84 77.9 77.9 ###
2006-May-03 Wed 1.81 1.89 1.81 1.875 89.1 89.1 ###
2006-May-02 Tue 1.85 1.85 1.79 1.81 173,479 ### 21.8 21.8 ###
2006-May-01 Mon 1.89 ### 1.82 1.85 ### ### 0.1
2006-Apr-28 Fri ### 2 ### ### ### ### 0.0
2006-Apr-27 Thu ### 2 ### ### ### ### 0.0
2006-Apr-26 Wed ### ### 1.79 1.84 83.2 83.2 ###
2006-Apr-24 Mon 1.77 1.82 1.77 1.79 224,589 ### ### ### 0.1
2006-Apr-21 Fri 1.78 1.78 1.73 1.75 136,950 240,347 19.4 19.4 0.1
2006-Apr-20 Thu 1.78 1.78 1.71 1.78 193,128 ### ### ### 0.1
2006-Apr-19 Wed ### 1.78 ### ### 86.1 86.1 0.0
2006-Apr-18 Tue 1.73 1.75 ### ### 185,251 ### 15.3 15.3 0.0
2006-Apr-13 Thu ### 1.74 ### 1.7 260,089 226,277 93.3 93.3 ###
2006-Apr-11 Tue 1.54 1.54 1.5 1.54 ### ### ###
2006-Apr-10 Mon 1.5 1.54 1.5 1.54 41,872 63,645 ### ### ###
2006-Apr-07 Fri ### ### 1.5 1.5 13.8 13.8 0.1
2006-Apr-06 Thu 1.47 1.545 1.47 1.545 61,153 92,188 ### ### ###
2006-Apr-05 Wed 1.5 1.5 1.46 1.46 91,377 ### ### ### 0.1
2006-Apr-04 Tue 1.54 1.55 1.5 ### 200,973 306,483 20.1 20.1 0.0
2006-Apr-03 Mon 1.46 1.55 1.445 1.54 93.9 93.9 ###
2006-Mar-31 Fri 1.45 1.46 ### ### ### ### 0.0
2006-Mar-30 Thu ### 1.45 1.385 1.45 250,545 355,147 92.1 92.1 ###
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### 1.355 ### ### 101,140 68,522 ### ### 0.0
2006-Mar-24 Fri ### 1.355 ### 1.355 252,884 171,328 ### ### ###
2006-Mar-23 Thu 1.26 ### 1.26 ### ### ### 0.0
2006-Mar-22 Wed 1.28 1.28 1.275 1.28 ### ### ###
2006-Mar-21 Tue 1.28 1.285 1.26 1.28 ### ### ###
2006-Mar-20 Mon 1.29 ### 1.27 1.28 121,147 76,928 ### ### ###
2006-Mar-17 Fri 1.24 1.26 1.24 1.26 79.7 79.7 ###
2006-Mar-16 Thu 1.23 1.28 1.2 1.23 ### ### 0.1
2006-Mar-15 Wed 1.25 1.25 1.23 1.23 94,176 116,778 ### ### 0.1
2006-Mar-14 Tue 1.26 ### 1.24 1.25 29.8 29.8 ###
2006-Mar-13 Mon 1.26 1.29 1.26 ### 67.4 67.4 0.0
2006-Mar-10 Fri 1.28 1.285 1.245 1.28 67,650 85,577 ### ### ###
2006-Mar-09 Thu 1.29 ### 1.28 1.28 45,389 29,048 ### ### ###
2006-Mar-08 Wed ### ### 1.28 ### 76,746 ### ### ### 0.0
2006-Mar-07 Tue ### ### 1.28 ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 75,250 0 22.7 22.7 0.0
2006-Mar-03 Fri ### ### ### ### 93,125 0 78.2 78.2 0.0
2006-Mar-02 Thu ### 1.325 1.29 1.325 ### ### 0.1
2006-Mar-01 Wed ### ### 1.27 1.27 40,450 25,685 18.7 18.7 ###
2006-Feb-28 Tue ### ### 1.28 ### 170,183 ### ### ### 0.0
2006-Feb-27 Mon 1.325 ### ### ### 299,072 0 22.5 22.5 0.0
2006-Feb-24 Fri 1.28 ### 1.26 ### ### ### 0.0
2006-Feb-23 Thu ### 1.325 ### ### ### ### 0.0
2006-Feb-22 Wed 1.25 ### 1.25 ### 293,984 183,740 ### ### 0.0
2006-Feb-21 Tue ### ### 1.25 1.26 266,926 166,828 12.5 12.5 ###
2006-Feb-20 Mon ### 1.325 ### 1.285 778,670 ### ### ### ###
2006-Feb-17 Fri 1.2 1.26 1.2 1.23 362,089 ### 87.1 87.1 0.1
2006-Feb-16 Thu ### ### ### ### 56,775 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 121,944 0 ### ### 0.0
2006-Feb-14 Tue 1.25 1.25 ### ### 191,625 ### ### ### 0.0
2006-Feb-13 Mon 1.26 1.27 1.245 1.245 ### ### 0.1
2006-Feb-10 Fri 1.25 ### 1.25 1.255 70.6 70.6 ###
2006-Feb-09 Thu ### ### 1.25 1.255 ### ### ###
2006-Feb-08 Wed 1.275 1.275 1.25 1.26 206,140 260,251 32.6 32.6 ###
2006-Feb-07 Tue 1.28 ### 1.27 ### 77.3 77.3 0.0
2006-Feb-06 Mon 1.28 ### 1.27 1.28 129,227 82,059 63.5 63.5 ###
2006-Feb-03 Fri 1.29 1.29 1.245 1.26 108,689 ### ### ### ###
2006-Feb-02 Thu ### ### 1.25 1.25 173,529 108,455 9.9 9.9 ###
2006-Feb-01 Wed 1.29 ### 1.28 1.28 130,480 ### 30.2 30.2 ###
2006-Jan-31 Tue 1.29 ### 1.245 1.25 244,648 ### ### ### ###
2006-Jan-30 Mon ### ### ### ### 236,451 0 71.4 71.4 0.0
2006-Jan-27 Fri ### ### 1.285 1.285 ### ### ###
2006-Jan-25 Wed 1.28 ### 1.28 ### 171,680 109,875 79.6 79.6 0.0
2006-Jan-24 Tue 1.25 1.27 1.25 1.27 132,940 ### ### ### ###


<< 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 2026-02-24 20:12:58 thru 2026-02-24 20:12:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000