Below are fridays closes
Date Open High Low Close Volume Adj Close*
29-Nov-06 1.83 1.86 1.80 1.84 622,944 1.84
28-Nov-06 1.89 1.89 1.75 1.83 1,340,066 1.83
27-Nov-06 1.65 1.90 1.70 1.89 2,436,472 1.89
Friday 24-Nov-06 1.59 1.74 1.64 1.65 2,596,681 1.65
23-Nov-06 1.45 1.59 1.46 1.59 2,264,782 1.59
22-Nov-06 1.37 1.50 1.37 1.45 1,674,812 1.45
21-Nov-06 1.32 1.38 1.34 1.37 845,532 1.37
20-Nov-06 1.24 1.37 1.25 1.32 1,788,558 1.32
Friday 17-Nov-06 1.28 1.28 1.23 1.24 632,743 1.24
16-Nov-06 1.32 1.33 1.22 1.28 913,800 1.28
15-Nov-06 1.32 1.36 1.31 1.32 782,279 1.32
14-Nov-06 1.30 1.36 1.30 1.32 573,385 1.32
13-Nov-06 1.38 1.40 1.27 1.30 2,499,472 1.30
Friday10-Nov-06 1.25 1.38 1.23 1.38 1,427,728 1.38
9-Nov-06 1.27 1.26 1.21 1.25 807,253 1.25
8-Nov-06 1.30 1.29 1.23 1.27 1,584,059 1.27
7-Nov-06 1.34 1.47 1.26 1.30 2,842,988 1.30
6-Nov-06 1.16 1.37 1.19 1.34 4,747,129 1.34
Friday3-Nov-06 1.02 1.20 1.05 1.16 5,926,422 1.16
2-Nov-06 0.98 1.02 0.98 1.02 703,855 1.02
1-Nov-06 0.95 0.99 0.96 0.98 686,281 0.98
31-Oct-06 0.96 0.99 0.95 0.95 525,034 0.95
30-Oct-06 1.00 1.01 0.95 0.96 1,239,214 0.96
Friday27-Oct-06 1.01 1.03 0.98 1.00 1,589,846 1.00
26-Oct-06 0.93 1.03 0.97 1.01 3,437,231 1.01
25-Oct-06 0.91 0.94 0.92 0.93 1,098,900 0.93
24-Oct-06 0.89 0.93 0.90 0.91 607,066 0.91
23-Oct-06 0.93 0.94 0.89 0.89 368,774 0.89
Friday 20-Oct-06 0.93 0.94 0.93 0.93 589,428 0.93
19-Oct-06 0.89 0.94 0.89 0.93 334,922 0.93
18-Oct-06 0.90 0.92 0.89 0.89 449,581 0.89
17-Oct-06 0.92 0.94 0.90 0.90 790,017 0.90
16-Oct-06 0.90 0.94 0.91 0.92 493,959 0.92
Friday 13-Oct-06 0.88 0.92 0.88 0.90 844,205 0.90
12-Oct-06 0.93 0.92 0.86 0.88 2,366,131 0.88
11-Oct-06 0.94 0.98 0.93 0.93 888,439 0.93
9-Oct-06 0.94 0.94 0.92 0.92 2,024,044 0.92
Friday6-Oct-06 0.95 1.00 0.92 0.94 2,389,432 0.94
5-Oct-06 0.91 1.04 0.92 0.95 6,053,718 0.95
4-Oct-06 0.89 0.94 0.87 0.91 2,469,282 0.91
3-Oct-06 0.86 0.89 0.85 0.89 1,294,031 0.89
2-Oct-06 0.80 0.86 0.80 0.86 1,069,191 0.86
29-Sep-06 0.79 0.80 0.79 0.80 619,327 0.80
28-Sep-06 0.76 0.80 0.76 0.79 735,578 0.79
27-Sep-06 0.77 0.79 0.76 0.76 864,274 0.76
26-Sep-06 0.80 0.82 0.75 0.77 1,872,346 0.77
25-Sep-06 0.76 0.82 0.75 0.80 4,690,386 0.80
22-Sep-06 0.70 0.78 0.70 0.76 1,624,182 0.76
21-Sep-06 0.72 0.72 0.68 0.69 366,648 0.69
20-Sep-06 0.74 0.74 0.72 0.73 576,255 0.73
19-Sep-06 0.74 0.74 0.73 0.73 403,708 0.73
18-Sep-06 0.75 0.75 0.73 0.74 261,670 0.74
15-Sep-06 0.72 0.72 0.68 0.71 359,777 0.71
14-Sep-06 0.75 0.77 0.74 0.74 1,712,801 0.74
13-Sep-06 0.67 0.74 0.67 0.74 984,850 0.74
12-Sep-06 0.69 0.69 0.62 0.66 2,915,206 0.66
11-Sep-06 0.80 0.80 0.70 0.70 1,762,470 0.70
8-Sep-06 0.79 0.80 0.76 0.77 2,559,724 0.77
7-Sep-06 0.89 0.89 0.83 0.83 6,199,570 0.83
6-Sep-06 0.83 0.83 0.76 0.81 4,573,431 0.81
5-Sep-06 0.85 0.89 0.83 0.85 2,875,296 0.85
4-Sep-06 0.87 0.92 0.85 0.87 3,765,999 0.87
1-Sep-06 0.96 0.98 0.89 0.90 4,718,408 0.90
31-Aug-06 0.86 0.94 0.84 0.94 8,699,836 0.94
30-Aug-06 0.75 0.82 0.75 0.82 2,454,396 0.82
29-Aug-06 0.81 0.81 0.73 0.77 3,695,842 0.77
- Forums
- ASX - By Stock
- AGS
- 1.72 is first stop
1.72 is first stop, page-25
-
- There are more pages in this discussion • 20 more messages in this thread...
You’re viewing a single post only. To view the entire thread just sign in or Join Now (FREE)
Featured News
Add AGS (ASX) to my watchlist
Currently unlisted public company.
The Watchlist
LPM
LITHIUM PLUS MINERALS LTD.
Simon Kidston, Non--Executive Director
Simon Kidston
Non--Executive Director
SPONSORED BY The Market Online