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 Mon 25-Nov-03 10:11:00 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

(AFG) AUSTRALIAN FINANCE GROUP LTD Daily Prices...

     Prev Section TOC    Company Info for AFG    Limits Next Section


Company Details for (AFG) AUSTRALIAN FINANCE GROUP LTD

Listing Code AFG
Listing Name AUSTRALIAN FINANCE GROUP LTD
GICS Sector Financial Services
ISIN Name ALLCO FINANCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AFG9


Maximum Price date available .. Friday 31st October 2025
Latest price with VOLUME for AFG .. Friday 31st October 2025

AFG 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 ### 127 0.0
MAX 13.24 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AFG    Bottom Next Section


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (AFG) AUSTRALIAN FINANCE GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Oct-31 Fri ### ### 2.29 ### 958,229 1,097,172 ### ### 0.0
2025-Oct-30 Thu ### ### 2.29 ### 72.1 72.1 0.0
2025-Oct-29 Wed 2.48 2.48 ### ### ### ### 0.0
2025-Oct-28 Tue 2.49 2.5 2.44 2.46 ### ### 0.2
2025-Oct-27 Mon 2.53 2.56 2.52 2.53 319,627 811,852 71.9 71.9 ###
2025-Oct-24 Fri ### ### 2.48 2.53 14.9 14.9 ###
2025-Oct-23 Thu ### ### ### ### 31.1 31.1 0.0
2025-Oct-22 Wed ### ### 2.57 ### 77.2 77.2 0.0
2025-Oct-21 Tue 2.57 2.625 2.56 ### 551,943 ### ### ### 0.0
2025-Oct-20 Mon ### ### ### ### ### ### 0.0
2025-Oct-17 Fri 2.47 2.48 ### ### ### ### 0.0
2025-Oct-16 Thu 2.44 2.485 2.44 2.47 ### ### ###
2025-Oct-15 Wed 2.48 2.52 2.47 2.47 ### ### ###
2025-Oct-14 Tue 2.46 ### 2.44 2.48 ### ### 0.2
2025-Oct-13 Mon 2.52 2.52 2.48 2.5 ### ### 0.2
2025-Oct-10 Fri 2.59 2.59 2.51 2.53 741,148 1,889,927 ### ### ###
2025-Oct-09 Thu ### ### 2.59 ### 256,180 331,753 ### ### 0.0
2025-Oct-08 Wed ### ### 2.55 ### ### ### 0.0
2025-Oct-07 Tue 2.7 2.72 ### ### 237,951 ### ### ### 0.0
2025-Oct-06 Mon 2.75 2.76 ### 2.72 ### ### 0.2
2025-Oct-03 Fri ### 2.76 ### 2.76 2,515,553 ### ### ### 0.2
2025-Oct-02 Thu ### ### ### ### 26.6 26.6 0.0
2025-Oct-01 Wed 2.59 ### 2.59 ### 329,125 ### ### ### 0.0
2025-Sep-30 Tue ### ### ### ### 274,145 0 ### ### 0.0
2025-Sep-29 Mon 2.56 ### 2.56 ### ### ### 0.0
2025-Sep-26 Fri ### ### 2.575 ### 171,973 ### 62.6 62.6 0.0
2025-Sep-25 Thu 2.54 ### 2.525 ### 845,084 ### 86.9 86.9 0.0
2025-Sep-24 Wed ### ### 2.51 2.53 ### ### ###
2025-Sep-23 Tue ### ### ### ### 748,653 0 25.4 25.4 0.0
2025-Sep-22 Mon ### 2.71 ### ### ### ### 0.0
2025-Sep-19 Fri ### 2.78 2.585 2.78 2,400,922 6,440,473 ### ### 0.2
2025-Sep-18 Thu 2.56 ### 2.54 ### 651,080 826,871 80.6 80.6 0.0
2025-Sep-17 Wed 2.53 2.56 2.51 2.54 ### ### ###
2025-Sep-16 Tue 2.59 ### 2.53 2.55 1,132,572 ### ### ### 0.2
2025-Sep-15 Mon 2.53 2.55 2.49 2.51 469,789 ### 28.1 28.1 ###
2025-Sep-12 Fri 2.55 2.57 2.53 2.53 25.8 25.8 ###
2025-Sep-11 Thu 2.53 2.57 2.51 2.55 ### ### 0.2
2025-Sep-10 Wed 2.59 ### 2.52 2.54 1,120,329 ### ### ### ###
2025-Sep-09 Tue ### ### 2.57 2.59 ### ### 0.2
2025-Sep-08 Mon ### ### 2.53 ### 66.2 66.2 0.0
2025-Sep-05 Fri ### 2.74 ### ### 24.2 24.2 0.0
2025-Sep-04 Thu ### 2.72 ### ### ### ### 0.0
2025-Sep-03 Wed 2.75 2.75 ### ### ### ### 0.0
2025-Sep-02 Tue 2.78 2.8 2.72 2.75 502,172 ### 28.5 28.5 ###
2025-Sep-01 Mon 2.77 2.79 2.7 2.78 69.7 69.7 0.2
2025-Aug-29 Fri ### 2.8 ### 2.8 997,184 1,396,057 92.1 92.1 0.2
2025-Aug-28 Thu 2.75 2.75 2.52 ### 854,925 2,252,727 ### ### 0.0
2025-Aug-27 Wed ### ### ### 2.7 ### ### 0.2
2025-Aug-26 Tue 2.48 2.54 2.47 2.54 596,683 ### 83.1 83.1 ###
2025-Aug-25 Mon 2.48 2.51 2.45 2.47 34.2 34.2 ###
2025-Aug-22 Fri 2.48 2.49 2.43 2.47 34.6 34.6 ###
2025-Aug-21 Thu ### 2.49 ### 2.46 ### ### 0.2
2025-Aug-20 Wed ### ### ### ### 459,388 0 82.9 82.9 0.0
2025-Aug-19 Tue ### ### ### ### 26.1 26.1 0.0
2025-Aug-18 Mon ### ### ### ### 172,656 0 ### ### 0.0
2025-Aug-15 Fri ### ### ### ### 256,054 0 57.6 57.6 0.0
2025-Aug-14 Thu ### ### ### ### ### ### 0.0
2025-Aug-13 Wed ### ### 2.28 ### 375,458 428,022 80.7 80.7 0.0
2025-Aug-12 Tue 2.25 ### 2.25 2.29 80.2 80.2 ###
2025-Aug-11 Mon ### ### 2.225 2.25 453,977 505,049 ### ### ###
2025-Aug-08 Fri ### ### 2.26 2.29 ### ### ###
2025-Aug-07 Thu 2.29 ### 2.275 ### 65.0 65.0 0.0
2025-Aug-06 Wed ### ### 2.255 2.29 ### ### ###
2025-Aug-05 Tue 2.23 2.29 2.225 2.29 ### ### ###
2025-Aug-04 Mon 2.21 2.24 2.185 2.23 ### ### ###
2025-Aug-01 Fri ### 2.23 ### 2.21 ### ### 0.2
2025-Jul-31 Thu 2.2 2.22 ### 2.22 78.5 78.5 0.2
2025-Jul-30 Wed 2.22 2.24 ### 2.21 ### ### 0.2
2025-Jul-29 Tue 2.2 2.23 2.155 2.22 499,056 1,094,180 78.7 78.7 0.2
2025-Jul-28 Mon ### ### ### ### 67.8 67.8 0.0
2025-Jul-25 Fri ### ### ### ### ### ### 0.0
2025-Jul-24 Thu ### ### ### ### 351,876 0 ### ### 0.0
2025-Jul-23 Wed ### ### ### ### ### ### 0.0
2025-Jul-22 Tue ### ### ### ### ### ### 0.0
2025-Jul-21 Mon ### ### ### ### 351,054 0 31.1 31.1 0.0
2025-Jul-18 Fri ### ### ### ### 280,588 0 ### ### 0.0
2025-Jul-17 Thu ### ### ### ### ### ### 0.0
2025-Jul-16 Wed ### ### ### ### 28.6 28.6 0.0
2025-Jul-15 Tue ### ### ### ### 29.1 29.1 0.0
2025-Jul-14 Mon ### ### ### ### 494,458 0 ### ### 0.0
2025-Jul-11 Fri ### 2.125 ### ### ### ### 0.0
2025-Jul-10 Thu ### ### ### ### 195,221 0 70.7 70.7 0.0
2025-Jul-09 Wed ### ### ### ### 235,286 0 34.1 34.1 0.0
2025-Jul-08 Tue ### ### ### ### 406,985 0 ### ### 0.0
2025-Jul-07 Mon ### ### ### ### 539,525 0 ### ### 0.0
2025-Jul-04 Fri ### 2.155 ### ### 751,159 809,373 14.4 14.4 0.0
2025-Jul-03 Thu ### ### ### ### 23.7 23.7 0.0
2025-Jul-02 Wed ### 2.25 ### ### 317,920 ### 64.9 64.9 0.0
2025-Jul-01 Tue 2.29 ### 2.21 2.21 ### ### 0.2
2025-Jun-30 Mon 2.25 2.29 2.22 2.29 ### ### ###
2025-Jun-27 Fri 2.25 2.25 ### 2.24 ### ### ###
2025-Jun-26 Thu ### 2.2 ### ### 404,453 ### 79.9 79.9 0.0
2025-Jun-25 Wed ### 2.22 ### ### 34.6 34.6 0.0
2025-Jun-24 Tue ### 2.25 ### 2.21 ### ### 0.2
2025-Jun-23 Mon ### 2.2 ### ### 684,678 753,145 84.7 84.7 0.0
2025-Jun-20 Fri 2.24 2.25 ### 2.2 22.4 22.4 0.2
2025-Jun-19 Thu ### 2.23 ### 2.23 ### ### ###
2025-Jun-18 Wed ### ### ### ### 570,441 0 ### ### 0.0
2025-Jun-17 Tue ### ### ### ### ### ### 0.0
2025-Jun-16 Mon ### 2.21 ### 2.2 428,079 473,027 74.6 74.6 0.2
2025-Jun-13 Fri 2.21 2.21 ### ### 37.4 37.4 0.0
2025-Jun-12 Thu 2.22 2.24 ### ### ### ### 0.0
2025-Jun-11 Wed 2.21 2.24 ### ### ### ### 0.0
2025-Jun-10 Tue 2.2 2.24 ### ### 220,475 ### 32.9 32.9 0.0
2025-Jun-06 Fri 2.22 2.25 ### 2.2 134,958 151,827 ### ### 0.2
2025-Jun-05 Thu 2.28 2.28 ### 2.24 506,421 ### 21.5 21.5 ###
2025-Jun-04 Wed 2.22 2.28 2.22 2.28 872,648 1,963,458 81.7 81.7 0.2
2025-Jun-03 Tue 2.22 2.25 2.2 2.22 209,621 ### ### ### 0.2
2025-Jun-02 Mon 2.21 2.245 ### 2.23 487,480 ### 80.1 80.1 ###
2025-May-30 Fri 2.2 2.24 ### 2.2 1,796,982 ### ### ### 0.2
2025-May-29 Thu 2.25 2.25 ### ### 16.0 16.0 0.0
2025-May-28 Wed 2.21 2.29 2.2 2.24 1,735,779 3,896,823 ### ### ###
2025-May-27 Tue ### ### ### ### 992,777 0 92.1 92.1 0.0
2025-May-26 Mon ### ### ### ### ### ### 0.0
2025-May-23 Fri ### ### 2 ### 435,776 435,776 69.3 69.3 0.0
2025-May-22 Thu ### ### 2 ### 396,785 396,785 28.3 28.3 0.0
2025-May-21 Wed ### ### ### ### ### ### 0.0
2025-May-20 Tue ### ### 1.955 ### 94.5 94.5 0.0
2025-May-19 Mon ### ### 1.955 ### 77.8 77.8 0.0
2025-May-16 Fri ### 1.955 ### ### 259,457 ### 18.7 18.7 0.0
2025-May-15 Thu 1.945 1.945 ### ### 295,628 ### ### ### 0.0
2025-May-14 Wed ### 1.955 ### ### ### ### 0.0
2025-May-13 Tue 1.89 ### 1.87 ### 2,533,945 ### 73.5 73.5 0.0
2025-May-12 Mon 1.875 1.89 1.845 1.855 32.0 32.0 0.1
2025-May-09 Fri 1.85 1.88 1.85 1.87 ### ### ###
2025-May-08 Thu ### ### 1.845 1.85 16.2 16.2 0.1
2025-May-07 Wed ### ### 1.87 1.89 ### ### ###
2025-May-06 Tue 1.87 ### 1.845 1.885 1,081,653 997,824 70.1 70.1 0.1
2025-May-05 Mon 1.885 ### 1.87 1.87 907,470 848,484 38.3 38.3 ###
2025-May-02 Fri 1.85 1.87 1.8275 ### ### ### 0.0
2025-May-01 Thu 1.825 1.85 1.8175 1.85 78.4 78.4 0.1
2025-Apr-30 Wed 1.825 1.85 1.8 1.82 ### ### ###
2025-Apr-29 Tue 1.755 1.83 1.755 1.82 ### ### ###
2025-Apr-28 Mon 1.79 1.81 1.75 1.76 26.8 26.8 0.1
2025-Apr-24 Thu 1.775 1.81 1.745 1.79 777,088 1,381,273 67.9 67.9 0.1
2025-Apr-23 Wed 1.76 1.775 1.74 1.755 246,424 ### ### ### 0.1
2025-Apr-22 Tue 1.73 1.77 1.7075 1.77 505,473 ### 85.5 85.5 ###
2025-Apr-17 Thu ### 1.77 1.6775 1.755 ### ### 0.1
2025-Apr-16 Wed 1.645 1.7 ### 1.7 86.1 86.1 ###
2025-Apr-15 Tue ### 1.6575 ### ### 78.4 78.4 0.0
2025-Apr-14 Mon ### ### ### ### 62.5 62.5 0.0
2025-Apr-11 Fri ### ### 1.59 ### 136,722 ### 14.2 14.2 0.0
2025-Apr-10 Thu ### ### ### ### 539,653 0 68.0 68.0 0.0
2025-Apr-09 Wed ### 1.585 ### 1.575 295,627 234,284 ### ### 0.1
2025-Apr-08 Tue 1.51 1.57 1.5 1.56 74.5 74.5 ###
2025-Apr-07 Mon 1.47 1.52 1.425 1.51 82.9 82.9 0.1
2025-Apr-04 Fri 1.545 1.555 1.525 1.545 76.1 76.1 ###
2025-Apr-03 Thu ### 1.59 1.51 ### 381,324 591,052 ### ### 0.0
2025-Apr-02 Wed ### ### 1.51 1.545 ### ### ###
2025-Apr-01 Tue ### ### 1.52 ### 624,248 474,428 ### ### 0.0
2025-Mar-31 Mon ### ### 1.575 ### ### ### 0.0
2025-Mar-28 Fri 1.685 1.685 ### 1.645 340,970 ### 16.7 16.7 0.1
2025-Mar-27 Thu ### 1.6875 ### ### ### ### 0.0
2025-Mar-26 Wed ### ### ### 1.685 24.5 24.5 ###
2025-Mar-25 Tue ### 1.72 ### 1.7 514,141 ### ### ### ###
2025-Mar-24 Mon ### 1.625 1.59 ### 76.2 76.2 0.0
2025-Mar-21 Fri ### ### 1.59 ### ### ### 0.0
2025-Mar-20 Thu ### ### 1.59 ### 133,842 ### ### ### 0.0
2025-Mar-19 Wed ### ### 1.575 ### 74.2 74.2 0.0
2025-Mar-18 Tue ### ### 1.575 ### ### ### 0.0
2025-Mar-17 Mon 1.54 ### ### ### 411,523 0 ### ### 0.0
2025-Mar-14 Fri 1.525 1.54 ### 1.53 ### ### ###
2025-Mar-13 Thu 1.555 1.57 1.525 ### 300,450 464,946 26.1 26.1 0.0
2025-Mar-12 Wed 1.55 1.56 1.5175 1.555 ### ### ###
2025-Mar-11 Tue 1.58 1.58 1.54 1.555 1,073,270 ### 32.3 32.3 ###
2025-Mar-10 Mon 1.57 ### ### ### 427,688 0 ### ### 0.0
2025-Mar-07 Fri 1.55 1.58 1.545 1.57 ### ### 0.1
2025-Mar-06 Thu 1.58 1.58 1.55 1.56 21.8 21.8 ###
2025-Mar-05 Wed 1.625 1.625 ### ### ### ### 0.0
2025-Mar-04 Tue ### 1.6325 1.57 1.625 809,873 ### 86.0 86.0 ###
2025-Mar-03 Mon ### ### 1.545 1.57 ### ### 0.1
2025-Feb-28 Fri 1.7 1.7 ### ### 1,336,152 1,135,729 ### ### 0.0
2025-Feb-27 Thu ### ### ### ### 63.2 63.2 0.0
2025-Feb-26 Wed 1.7 ### 1.685 ### 199,471 168,054 ### ### 0.0
2025-Feb-25 Tue ### 1.6975 ### ### 227,587 ### ### ### 0.0
2025-Feb-24 Mon 1.645 ### ### 1.675 ### ### ###
2025-Feb-21 Fri ### ### ### 1.645 20.4 20.4 0.1
2025-Feb-20 Thu ### ### ### ### 499,658 0 ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 464,246 0 12.0 12.0 0.0
2025-Feb-18 Tue 1.79 ### 1.77 1.77 ### ### ###
2025-Feb-17 Mon 1.785 ### 1.77 1.79 191,845 169,782 67.4 67.4 0.1
2025-Feb-14 Fri ### 1.8 1.77 1.79 33.6 33.6 0.1
2025-Feb-13 Thu ### 1.81 1.785 1.8 ### ### 0.1
2025-Feb-12 Wed 1.78 ### 1.755 1.78 71.9 71.9 0.1
2025-Feb-11 Tue 1.8 1.8 1.78 1.785 268,486 480,589 29.3 29.3 0.1
2025-Feb-10 Mon 1.77 1.81 ### ### ### ### 0.0
2025-Feb-07 Fri 1.76 1.775 1.73 ### 302,847 ### 67.8 67.8 0.0
2025-Feb-06 Thu ### 1.76 1.7 ### ### ### 0.0
2025-Feb-05 Wed 1.655 ### 1.655 ### ### ### 0.0
2025-Feb-04 Tue ### 1.675 1.6475 1.655 30.2 30.2 0.1
2025-Feb-03 Mon ### 1.6625 1.625 ### 287,350 ### 77.5 77.5 0.0
2025-Jan-31 Fri ### 1.675 ### ### 71.2 71.2 0.0
2025-Jan-30 Thu ### ### ### ### 90.8 90.8 0.0
2025-Jan-29 Wed 1.56 ### 1.525 ### 441,850 ### ### ### 0.0
2025-Jan-28 Tue 1.55 1.57 1.54 1.54 111,045 172,674 36.7 36.7 ###
2025-Jan-24 Fri 1.555 1.5675 1.55 1.555 65.5 65.5 ###
2025-Jan-23 Thu 1.57 1.57 1.545 ### 127,980 199,328 ### ### 0.0
2025-Jan-22 Wed 1.56 1.57 1.545 1.56 67.9 67.9 ###
2025-Jan-21 Tue 1.525 1.56 1.525 1.56 163,473 252,157 84.9 84.9 ###
2025-Jan-20 Mon 1.56 ### 1.51 1.52 ### ### 0.1
2025-Jan-17 Fri 1.55 1.5625 1.5325 1.54 ### ### ###
2025-Jan-16 Thu 1.55 1.57 1.5425 1.555 125,278 ### ### ### ###
2025-Jan-15 Wed 1.55 1.55 1.525 1.525 21.0 21.0 0.1
2025-Jan-14 Tue 1.52 1.55 1.52 1.55 ### ### ###
2025-Jan-13 Mon 1.59 ### 1.52 1.53 179,326 136,287 ### ### ###
2025-Jan-10 Fri 1.59 1.5925 ### ### 66,952 ### ### ### 0.0
2025-Jan-09 Thu 1.55 1.59 1.55 ### 246,845 387,546 ### ### 0.0
2025-Jan-08 Wed 1.55 1.56 1.55 1.55 ### ### ###
2025-Jan-07 Tue 1.55 1.56 1.54 1.56 165,740 ### 75.4 75.4 ###
2025-Jan-06 Mon 1.55 1.55 1.53 1.54 451,620 ### 36.5 36.5 ###
2025-Jan-03 Fri 1.55 1.5675 1.52 1.52 ### ### 0.1
2025-Jan-02 Thu 1.51 1.55 1.51 1.55 84.9 84.9 ###
2024-Dec-31 Tue 1.54 1.54 1.51 1.51 14,971 ### 15.2 15.2 0.1
2024-Dec-30 Mon 1.52 ### 1.51 1.53 ### ### ###
2024-Dec-27 Fri 1.5 1.53 1.5 1.53 ### ### ###
2024-Dec-24 Tue 1.52 1.5225 ### 1.51 17,728 ### ### ### 0.1
2024-Dec-23 Mon 1.52 ### 1.51 1.52 ### ### 0.1
2024-Dec-20 Fri 1.51 1.5275 ### 1.51 ### ### 0.1
2024-Dec-19 Thu 1.54 1.54 ### 1.53 288,557 222,188 ### ### ###
2024-Dec-18 Wed 1.52 1.53 1.49 1.53 72.7 72.7 ###
2024-Dec-17 Tue 1.51 1.53 1.5 ### 30.1 30.1 0.0
2024-Dec-16 Mon 1.56 1.56 1.5 1.51 218,029 333,584 21.8 21.8 0.1
2024-Dec-13 Fri 1.56 1.56 1.51 1.52 ### ### 0.1
2024-Dec-12 Thu 1.54 1.56 ### ### ### ### 0.0
2024-Dec-11 Wed 1.55 1.58 ### ### 28.5 28.5 0.0
2024-Dec-10 Tue 1.59 ### 1.55 1.55 189,025 ### 20.3 20.3 ###
2024-Dec-09 Mon ### ### 1.55 1.58 ### ### 0.1
2024-Dec-06 Fri ### ### 1.5725 1.59 933,184 ### ### ### ###
2024-Dec-05 Thu 1.57 1.645 1.57 1.645 91.6 91.6 0.1
2024-Dec-04 Wed 1.58 1.58 ### 1.57 50,659 40,020 ### ### 0.1
2024-Dec-03 Tue 1.59 1.59 1.555 1.585 ### ### ###
2024-Dec-02 Mon 1.575 ### 1.55 1.59 359,123 278,320 80.1 80.1 ###
2024-Nov-29 Fri 1.55 1.555 1.53 ### 165,427 255,171 ### ### 0.0
2024-Nov-28 Thu 1.56 1.58 1.53 1.53 217,726 ### ### ### ###
2024-Nov-27 Wed 1.555 ### ### 1.55 33.3 33.3 ###
2024-Nov-26 Tue ### ### ### 1.525 74,541 0 ### ### 0.1
2024-Nov-25 Mon 1.51 1.53 1.48 1.51 ### ### 0.1
2024-Nov-22 Fri 1.53 1.545 1.51 1.51 109,382 167,081 ### ### 0.1
2024-Nov-21 Thu 1.55 1.55 1.52 1.52 ### ### 0.1
2024-Nov-20 Wed 1.59 1.59 1.54 1.54 ### ### ###
2024-Nov-19 Tue ### ### 1.585 ### ### ### 0.0
2024-Nov-18 Mon 1.585 ### 1.585 ### 252,052 199,751 81.5 81.5 0.0
2024-Nov-15 Fri ### ### 1.58 ### 65,789 51,973 36.0 36.0 0.0
2024-Nov-14 Thu 1.645 1.645 ### ### ### ### 0.0
2024-Nov-13 Wed ### ### 1.6275 ### 190,675 ### ### ### 0.0
2024-Nov-12 Tue ### ### ### ### 240,443 0 22.7 22.7 0.0
2024-Nov-11 Mon 1.655 ### ### ### 37.2 37.2 0.0
2024-Nov-08 Fri 1.645 1.6475 ### ### ### ### 0.0
2024-Nov-07 Thu 1.57 ### 1.57 ### 228,349 179,253 93.3 93.3 0.0
2024-Nov-06 Wed 1.57 ### ### 1.57 364,175 0 ### ### 0.1
2024-Nov-05 Tue ### ### 1.54 1.57 22.5 22.5 0.1
2024-Nov-04 Mon ### 1.625 1.53 1.59 195,756 ### ### ### ###
2024-Nov-01 Fri 1.6025 ### 1.57 ### 76.8 76.8 0.0
2024-Oct-31 Thu ### ### ### ### ### ### 0.0
2024-Oct-30 Wed ### 1.655 ### ### 197,127 163,122 ### ### 0.0
2024-Oct-29 Tue ### ### ### ### 106,025 0 ### ### 0.0
2024-Oct-28 Mon ### 1.6625 ### ### 55,847 46,422 14.6 14.6 0.0
2024-Oct-25 Fri ### ### ### ### ### ### 0.0
2024-Oct-24 Thu 1.625 1.655 ### ### 81.7 81.7 0.0
2024-Oct-23 Wed ### ### ### ### 70.4 70.4 0.0
2024-Oct-22 Tue ### ### 1.585 ### ### ### 0.0
2024-Oct-21 Mon ### 1.645 ### ### 253,789 208,741 29.6 29.6 0.0
2024-Oct-18 Fri ### ### 1.6025 1.625 312,652 ### ### ### ###
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### ### 1.645 1.655 201,073 165,382 75.2 75.2 0.1
2024-Oct-15 Tue 1.655 1.675 ### ### 226,156 ### ### ### 0.0
2024-Oct-14 Mon ### ### 1.6425 ### 158,088 129,829 ### ### 0.0
2024-Oct-11 Fri ### ### 1.625 ### 127,157 ### ### ### 0.0
2024-Oct-10 Thu 1.645 1.645 ### 1.625 117,852 ### ### ### ###
2024-Oct-09 Wed 1.625 ### 1.625 ### ### ### 0.0
2024-Oct-08 Tue ### ### ### ### 19.8 19.8 0.0
2024-Oct-07 Mon 1.655 1.6775 1.645 1.655 178,027 295,747 ### ### 0.1
2024-Oct-04 Fri ### ### ### ### 269,440 0 84.0 84.0 0.0
2024-Oct-03 Thu 1.575 ### ### ### 90.4 90.4 0.0
2024-Oct-02 Wed 1.585 ### 1.555 ### ### ### 0.0
2024-Oct-01 Tue 1.58 ### 1.58 1.585 61,747 48,780 ### ### ###
2024-Sep-30 Mon ### ### 1.5575 ### 250,442 ### 32.1 32.1 0.0
2024-Sep-27 Fri 1.625 ### 1.58 ### ### ### 0.0
2024-Sep-26 Thu 1.57 1.625 1.545 1.625 83.2 83.2 ###
2024-Sep-25 Wed 1.525 1.57 1.51 1.57 ### ### 0.1
2024-Sep-24 Tue 1.555 1.555 ### ### ### ### 0.0
2024-Sep-23 Mon 1.58 1.585 1.55 1.56 25.8 25.8 ###
2024-Sep-20 Fri ### ### ### ### 575,159 0 ### ### 0.0
2024-Sep-19 Thu 1.56 ### 1.56 ### 196,579 ### ### ### 0.0
2024-Sep-18 Wed ### ### ### ### 9.4 9.4 0.0
2024-Sep-17 Tue ### ### ### ### ### ### 0.0
2024-Sep-16 Mon ### 1.7 ### ### 31.6 31.6 0.0
2024-Sep-13 Fri ### ### 1.645 ### ### ### 0.0
2024-Sep-12 Thu 1.625 ### 1.625 1.645 412,858 335,447 71.2 71.2 0.1
2024-Sep-11 Wed ### ### 1.625 ### 35.7 35.7 0.0
2024-Sep-10 Tue 1.625 ### ### ### 317,456 0 76.4 76.4 0.0
2024-Sep-09 Mon 1.59 1.625 1.58 ### 80.8 80.8 0.0
2024-Sep-06 Fri ### ### ### ### 290,949 0 81.4 81.4 0.0
2024-Sep-05 Thu 1.59 ### 1.59 ### ### ### 0.0
2024-Sep-04 Wed ### ### 1.58 ### ### ### 0.0
2024-Sep-03 Tue ### ### 1.59 ### 250,444 ### 70.9 70.9 0.0
2024-Sep-02 Mon ### ### 1.5875 ### 230,947 ### 67.8 67.8 0.0
2024-Aug-30 Fri ### ### ### ### 1,319,122 0 84.5 84.5 0.0
2024-Aug-29 Thu 1.52 1.525 1.5 1.5 140,674 ### ### ### 0.1
2024-Aug-28 Wed ### 1.52 1.51 1.51 34.6 34.6 0.1
2024-Aug-27 Tue 1.54 1.54 ### ### 132,627 102,122 23.5 23.5 0.0
2024-Aug-26 Mon 1.51 1.54 1.51 1.525 377,127 ### ### ### 0.1
2024-Aug-23 Fri 1.51 1.5225 ### ### ### ### 0.0
2024-Aug-22 Thu 1.54 1.55 1.47 1.5 680,772 ### ### ### 0.1
2024-Aug-21 Wed 1.55 1.55 1.5 1.53 283,546 ### 19.2 19.2 ###
2024-Aug-20 Tue 1.545 1.55 1.525 1.525 28.6 28.6 0.1
2024-Aug-19 Mon 1.55 ### 1.54 1.55 67.5 67.5 ###
2024-Aug-16 Fri ### ### 1.55 1.56 13.9 13.9 ###
2024-Aug-15 Thu 1.585 1.6125 1.585 ### 219,249 350,524 ### ### 0.0
2024-Aug-14 Wed 1.58 1.59 1.555 1.585 192,645 ### 72.6 72.6 ###
2024-Aug-13 Tue ### ### 1.57 1.59 851,248 668,229 23.1 23.1 ###
2024-Aug-12 Mon ### 1.645 ### ### 35.4 35.4 0.0
2024-Aug-09 Fri ### ### 1.59 ### 81.7 81.7 0.0
2024-Aug-08 Thu 1.53 1.585 1.52 1.585 91.8 91.8 ###
2024-Aug-07 Wed ### 1.55 1.51 ### 74.5 74.5 0.0
2024-Aug-06 Tue 1.47 ### 1.46 1.5 1,115,257 ### ### ### 0.1
2024-Aug-05 Mon ### 1.49 ### 1.49 92.3 92.3 ###
2024-Aug-02 Fri 1.475 1.51 ### 1.51 86.5 86.5 0.1
2024-Aug-01 Thu 1.45 1.5 1.45 ### ### ### 0.0
2024-Jul-31 Wed 1.4 ### 1.385 ### 675,129 467,526 ### ### 0.0
2024-Jul-30 Tue 1.42 1.42 ### ### 89,458 ### ### ### 0.0
2024-Jul-29 Mon ### 1.44 ### 1.425 77.3 77.3 ###
2024-Jul-26 Fri 1.385 ### 1.375 1.41 ### ### ###
2024-Jul-25 Thu 1.375 ### ### ### ### ### 0.0
2024-Jul-24 Wed ### ### ### ### 26.7 26.7 0.0
2024-Jul-23 Tue ### ### ### ### 26.3 26.3 0.0
2024-Jul-22 Mon 1.43 1.43 1.4 ### ### ### 0.0
2024-Jul-19 Fri ### 1.4575 1.425 1.44 ### ### 0.1
2024-Jul-18 Thu 1.43 1.45 1.41 1.45 526,743 753,242 82.8 82.8 ###
2024-Jul-17 Wed 1.42 1.45 1.42 1.43 1,151,975 1,653,084 72.6 72.6 0.1
2024-Jul-16 Tue ### 1.45 ### ### 820,759 595,050 ### ### 0.0
2024-Jul-15 Mon 1.42 1.425 ### 1.41 ### ### ###
2024-Jul-12 Fri 1.375 1.425 1.375 1.425 86.5 86.5 ###
2024-Jul-11 Thu 1.355 ### 1.355 1.385 82.2 82.2 0.1
2024-Jul-10 Wed 1.375 1.375 ### 1.355 22.4 22.4 ###
2024-Jul-09 Tue 1.355 ### 1.345 1.375 ### ### 0.1
2024-Jul-08 Mon 1.345 1.375 ### 1.345 377,026 ### 71.3 71.3 ###
2024-Jul-05 Fri ### ### ### 1.345 ### ### ###
2024-Jul-04 Thu ### ### 1.3125 1.325 627,222 ### 24.2 24.2 0.1
2024-Jul-03 Wed ### ### ### ### 637,482 0 16.5 16.5 0.0
2024-Jul-02 Tue ### ### ### ### 26.0 26.0 0.0
2024-Jul-01 Mon ### 1.385 ### ### 198,685 137,589 33.6 33.6 0.0
2024-Jun-28 Fri ### 1.4125 ### ### 25.5 25.5 0.0
2024-Jun-27 Thu ### ### ### ### 354,645 0 ### ### 0.0
2024-Jun-26 Wed 1.385 1.4 ### ### ### ### 0.0
2024-Jun-25 Tue ### ### ### 1.385 ### ### 0.1
2024-Jun-24 Mon ### ### ### ### ### ### 0.0
2024-Jun-21 Fri 1.43 1.43 1.41 1.41 ### ### ###
2024-Jun-20 Thu 1.41 1.425 ### 1.425 542,788 ### 74.0 74.0 ###
2024-Jun-19 Wed 1.41 1.425 1.41 ### 395,050 559,983 72.2 72.2 0.0
2024-Jun-18 Tue 1.425 1.4325 1.4 1.42 32.5 32.5 ###
2024-Jun-17 Mon 1.4 1.44 1.4 1.425 280,053 397,675 84.5 84.5 ###
2024-Jun-14 Fri 1.42 ### 1.4 ### 80,373 ### ### ### 0.0
2024-Jun-13 Thu 1.42 1.42 ### ### ### ### 0.0
2024-Jun-12 Wed 1.41 1.45 ### 1.445 ### ### ###
2024-Jun-11 Tue 1.425 1.43 1.4 1.42 106,070 150,089 46.9 46.9 ###
2024-Jun-07 Fri 1.425 1.445 ### 1.425 66.9 66.9 ###
2024-Jun-06 Thu ### ### 1.4 ### 282,085 197,459 69.5 69.5 0.0
2024-Jun-05 Wed 1.44 1.44 1.4 1.41 ### ### ###
2024-Jun-04 Tue 1.43 1.44 1.4225 ### ### ### 0.0
2024-Jun-03 Mon 1.45 1.45 1.42 1.425 153,851 220,776 ### ### ###
2024-May-31 Fri 1.46 1.47 ### 1.45 ### ### ###
2024-May-30 Thu 1.44 ### ### ### 159,484 0 85.2 85.2 0.0
2024-May-29 Wed 1.49 1.49 1.45 1.47 182,825 268,752 28.4 28.4 ###
2024-May-28 Tue 1.42 1.5 1.42 1.49 ### ### ###
2024-May-27 Mon 1.42 1.47 1.4 1.47 90.6 90.6 ###
2024-May-24 Fri ### 1.425 1.4 ### 87,145 ### 26.4 26.4 0.0
2024-May-23 Thu 1.42 1.425 1.3825 ### 25.8 25.8 0.0
2024-May-22 Wed 1.46 ### 1.4 1.425 159,189 ### 21.1 21.1 ###
2024-May-21 Tue 1.425 1.445 ### ### ### ### 0.0
2024-May-20 Mon 1.41 ### 1.4 1.43 75.8 75.8 0.1
2024-May-17 Fri ### ### 1.4 1.4 7.6 7.6 ###
2024-May-16 Thu 1.455 1.49 1.455 ### 558,276 ### 71.2 71.2 0.0
2024-May-15 Wed 1.475 1.475 1.43 1.46 ### ### 0.1
2024-May-14 Tue 1.44 1.48 1.44 1.48 85.9 85.9 0.1
2024-May-13 Mon 1.47 1.47 ### 1.44 24.2 24.2 0.1
2024-May-10 Fri 1.49 1.49 1.46 1.47 227,986 336,279 22.8 22.8 ###
2024-May-09 Thu 1.51 1.51 1.4625 ### 211,244 ### ### ### 0.0
2024-May-08 Wed ### ### ### ### 66.5 66.5 0.0
2024-May-07 Tue 1.5 1.52 ### ### 185,827 141,228 ### ### 0.0
2024-May-06 Mon ### ### 1.49 1.5 207,351 154,476 ### ### 0.1
2024-May-03 Fri 1.49 1.52 1.48 1.51 ### ### 0.1
2024-May-02 Thu 1.5 ### ### 1.49 456,722 0 30.9 30.9 ###
2024-May-01 Wed 1.5 1.5 ### 1.48 ### ### 0.1
2024-Apr-30 Tue 1.51 1.525 1.49 1.5 28.5 28.5 0.1
2024-Apr-29 Mon 1.52 1.525 1.485 1.51 523,157 787,351 27.6 27.6 0.1
2024-Apr-26 Fri 1.51 1.54 ### ### 74.0 74.0 0.0
2024-Apr-24 Wed 1.53 1.56 1.53 1.53 70.8 70.8 ###
2024-Apr-23 Tue 1.53 1.55 1.5175 1.525 123,379 ### 35.6 35.6 0.1
2024-Apr-22 Mon 1.52 1.54 1.51 1.52 64.7 64.7 0.1
2024-Apr-19 Fri 1.52 1.54 1.475 1.5 30.3 30.3 0.1
2024-Apr-18 Thu 1.545 1.545 1.525 1.545 63.3 63.3 ###
2024-Apr-17 Wed ### ### 1.525 1.53 ### ### ###
2024-Apr-16 Tue ### ### 1.55 1.55 282,382 218,846 ### ### ###
2024-Apr-15 Mon ### ### 1.59 ### 41.8 41.8 0.0
2024-Apr-12 Fri ### 1.625 1.575 ### 423,451 677,521 ### ### 0.0
2024-Apr-11 Thu ### ### 1.5925 ### 59.9 59.9 0.0
2024-Apr-10 Wed ### ### ### ### 184,727 0 64.7 64.7 0.0
2024-Apr-09 Tue 1.7 1.7 ### 1.655 ### ### 0.1
2024-Apr-08 Mon ### ### ### ### 294,272 0 ### ### 0.0
2024-Apr-05 Fri ### ### 1.645 ### 265,678 218,520 ### ### 0.0
2024-Apr-04 Thu 1.625 ### 1.625 ### 81.1 81.1 0.0
2024-Apr-03 Wed ### ### ### ### ### ### 0.0
2024-Apr-02 Tue 1.625 1.655 ### ### 72.8 72.8 0.0
2024-Mar-28 Thu ### ### ### ### 266,921 0 ### ### 0.0
2024-Mar-27 Wed 1.625 1.6675 1.625 ### ### ### 0.0
2024-Mar-26 Tue ### ### ### ### 416,187 0 78.9 78.9 0.0
2024-Mar-25 Mon ### ### ### 1.625 313,981 0 78.4 78.4 ###
2024-Mar-22 Fri ### 1.625 ### ### 375,348 304,970 78.6 78.6 0.0
2024-Mar-21 Thu ### ### ### ### ### ### 0.0
2024-Mar-20 Wed 1.525 1.55 1.51 ### 426,788 652,985 ### ### 0.0
2024-Mar-19 Tue 1.525 1.54 1.51 ### 148,985 ### ### ### 0.0
2024-Mar-18 Mon 1.525 1.53 ### 1.525 ### ### 0.1
2024-Mar-15 Fri 1.52 ### 1.51 ### ### ### 0.0
2024-Mar-14 Thu 1.545 ### 1.525 ### 260,786 198,849 31.0 31.0 0.0
2024-Mar-13 Wed 1.51 1.555 1.51 1.545 203,140 ### 84.4 84.4 ###
2024-Mar-12 Tue 1.51 1.55 1.5 1.51 394,155 601,086 ### ### 0.1
2024-Mar-11 Mon 1.51 1.53 1.485 1.5 161,281 ### ### ### 0.1
2024-Mar-08 Fri ### 1.525 1.5 1.51 179,184 ### ### ### 0.1
2024-Mar-07 Thu 1.53 ### 1.445 1.5 190,954 ### 19.7 19.7 0.1
2024-Mar-06 Wed 1.54 1.585 1.525 1.545 236,726 ### ### ### ###
2024-Mar-05 Tue ### 1.55 1.51 1.545 212,655 ### ### ### ###
2024-Mar-04 Mon 1.44 ### 1.44 ### 360,883 ### 90.0 90.0 0.0
2024-Mar-01 Fri 1.5 1.5 1.43 1.455 ### ### ###
2024-Feb-29 Thu ### 1.73 1.43 1.49 ### ### ###
2024-Feb-28 Wed ### 1.685 ### ### 29.3 29.3 0.0
2024-Feb-27 Tue ### ### ### 1.685 47,685 0 82.5 82.5 ###
2024-Feb-26 Mon ### ### ### ### 80.2 80.2 0.0
2024-Feb-23 Fri 1.685 1.685 1.625 1.645 465,749 ### ### ### 0.1
2024-Feb-22 Thu 1.685 ### ### ### ### ### 0.0
2024-Feb-21 Wed 1.72 1.72 1.675 1.7 497,676 ### ### ### ###
2024-Feb-20 Tue 1.7 1.73 1.7 1.72 132,948 ### 78.9 78.9 0.1
2024-Feb-19 Mon 1.75 1.75 1.7 1.7 288,289 ### ### ### ###
2024-Feb-16 Fri 1.725 1.78 1.725 1.755 ### ### 0.1
2024-Feb-15 Thu 1.73 1.785 1.73 1.785 86.7 86.7 0.1
2024-Feb-14 Wed 1.74 1.77 ### 1.725 22.7 22.7 ###
2024-Feb-13 Tue 1.74 1.78 1.74 1.775 ### ### ###
2024-Feb-12 Mon 1.79 ### 1.75 1.755 144,279 126,244 ### ### 0.1
2024-Feb-09 Fri 1.78 ### 1.745 1.79 73.3 73.3 0.1
2024-Feb-08 Thu ### 1.82 ### 1.78 ### ### 0.1
2024-Feb-07 Wed 1.675 1.72 1.6675 1.72 851,073 ### 84.1 84.1 0.1
2024-Feb-06 Tue ### 1.675 ### ### 259,458 ### 82.4 82.4 0.0
2024-Feb-05 Mon 1.59 ### 1.59 ### ### ### 0.0
2024-Feb-02 Fri 1.645 1.645 ### ### 26.7 26.7 0.0
2024-Feb-01 Thu ### ### 1.555 ### 164,989 128,278 73.1 73.1 0.0
2024-Jan-31 Wed 1.575 ### 1.5725 ### ### ### 0.0
2024-Jan-30 Tue 1.55 1.58 1.545 1.58 249,677 390,120 ### ### 0.1
2024-Jan-29 Mon 1.54 1.55 ### 1.55 456,520 ### 76.5 76.5 ###
2024-Jan-25 Thu 1.57 1.585 1.52 1.545 306,254 475,459 ### ### ###
2024-Jan-24 Wed ### ### 1.54 1.545 13.1 13.1 ###
2024-Jan-23 Tue 1.59 1.6325 1.59 ### ### ### 0.0
2024-Jan-22 Mon 1.59 ### 1.59 ### 129,979 ### 79.6 79.6 0.0
2024-Jan-19 Fri ### ### 1.58 1.585 332,353 262,558 12.3 12.3 ###
2024-Jan-18 Thu ### ### ### ### 71.2 71.2 0.0
2024-Jan-17 Wed ### 1.655 ### ### 78.5 78.5 0.0
2024-Jan-16 Tue 1.58 ### 1.58 ### 88.7 88.7 0.0
2024-Jan-15 Mon 1.57 1.59 ### 1.59 82.6 82.6 ###
2024-Jan-12 Fri 1.59 1.59 1.56 1.59 ### ### ###
2024-Jan-11 Thu 1.585 1.59 1.58 1.585 42,353 67,129 70.3 70.3 ###
2024-Jan-10 Wed 1.59 ### 1.58 ### ### ### 0.0
2024-Jan-09 Tue ### ### 1.585 ### 68.9 68.9 0.0
2024-Jan-08 Mon ### ### 1.59 ### 40.0 40.0 0.0
2024-Jan-05 Fri 1.585 ### 1.58 ### ### ### 0.0
2024-Jan-04 Thu ### ### 1.57 1.585 143,080 ### 24.6 24.6 ###
2024-Jan-03 Wed ### ### 1.58 1.59 36.5 36.5 ###
2024-Jan-02 Tue 1.56 ### 1.56 ### 83.0 83.0 0.0
2023-Dec-29 Fri 1.555 1.57 1.545 1.56 145,159 226,085 ### ### ###
2023-Dec-28 Thu 1.57 1.575 1.55 1.555 122,744 191,787 ### ### ###
2023-Dec-27 Wed ### ### ### 1.57 159,450 0 18.0 18.0 0.1
2023-Dec-22 Fri 1.59 ### 1.57 1.585 175,323 137,628 33.0 33.0 ###
2023-Dec-21 Thu 1.59 ### ### ### 148,955 0 72.1 72.1 0.0
2023-Dec-20 Wed 1.55 ### 1.55 1.59 482,141 373,659 82.2 82.2 ###
2023-Dec-19 Tue 1.56 1.57 1.54 1.56 61.4 61.4 ###
2023-Dec-18 Mon ### ### 1.54 ### 282,053 217,180 19.7 19.7 0.0
2023-Dec-15 Fri 1.59 ### 1.59 ### 292,450 ### 70.1 70.1 0.0
2023-Dec-14 Thu 1.555 ### 1.555 1.59 ### ### ###
2023-Dec-13 Wed ### ### 1.56 1.575 190,344 ### ### ### 0.1
2023-Dec-12 Tue ### ### 1.555 ### 24.1 24.1 0.0
2023-Dec-11 Mon ### 1.685 ### ### 398,585 ### ### ### 0.0
2023-Dec-08 Fri ### 1.71 1.655 ### 573,524 964,954 ### ### 0.0
2023-Dec-07 Thu ### ### ### 1.675 1,087,423 0 ### ### ###
2023-Dec-06 Wed ### 1.725 ### 1.7 ### ### ###
2023-Dec-05 Tue 1.55 ### 1.54 ### 746,074 574,476 95.9 95.9 0.0
2023-Dec-04 Mon 1.51 1.55 1.51 1.545 ### ### ###
2023-Dec-01 Fri ### 1.51 1.5 ### 53,471 80,473 ### ### 0.0
2023-Nov-30 Thu 1.49 1.51 1.485 1.51 ### ### 0.1
2023-Nov-29 Wed 1.47 1.5 1.455 1.5 83.0 83.0 0.1
2023-Nov-28 Tue ### 1.47 1.445 1.46 99,276 ### 31.6 31.6 0.1
2023-Nov-27 Mon 1.47 1.48 1.44 1.48 83.0 83.0 0.1
2023-Nov-24 Fri 1.48 1.49 1.46 1.48 354,979 ### 67.8 67.8 0.1
2023-Nov-23 Thu 1.485 1.485 1.46 1.47 30.3 30.3 ###
2023-Nov-22 Wed 1.46 1.485 1.46 1.485 ### ### ###
2023-Nov-21 Tue 1.455 1.48 1.455 1.46 70.5 70.5 0.1
2023-Nov-20 Mon 1.48 1.485 1.445 1.45 167,622 ### ### ### ###
2023-Nov-17 Fri 1.49 1.49 1.455 1.49 68.8 68.8 ###
2023-Nov-16 Thu 1.48 1.49 1.47 1.47 266,654 394,647 36.6 36.6 ###
2023-Nov-15 Wed 1.45 1.48 1.44 ### ### ### 0.0
2023-Nov-14 Tue 1.42 1.45 ### 1.45 299,343 217,023 ### ### ###
2023-Nov-13 Mon 1.44 1.44 1.41 ### ### ### 0.0
2023-Nov-10 Fri 1.425 1.445 1.42 ### 348,343 ### 75.1 75.1 0.0
2023-Nov-09 Thu 1.445 1.46 ### 1.46 79.5 79.5 0.1
2023-Nov-08 Wed 1.425 1.445 1.42 1.44 96,220 ### 73.5 73.5 0.1
2023-Nov-07 Tue 1.46 1.46 ### 1.425 173,647 ### ### ### ###
2023-Nov-06 Mon 1.445 1.48 1.44 1.445 ### ### ###
2023-Nov-03 Fri 1.385 1.44 1.385 1.42 79.5 79.5 ###
2023-Nov-02 Thu ### 1.385 ### ### ### ### 0.0
2023-Nov-01 Wed 1.29 1.3525 1.29 1.345 491,644 649,584 90.9 90.9 ###
2023-Oct-31 Tue ### ### 1.29 1.29 907,481 585,325 ### ### 0.1
2023-Oct-30 Mon ### ### 1.275 1.28 ### ### ###
2023-Oct-27 Fri ### 1.3425 1.27 ### ### ### 0.0
2023-Oct-26 Thu ### 1.3325 1.275 ### 416,287 ### ### ### 0.0
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 21.8 21.8 0.0
2023-Oct-23 Mon ### ### 1.345 1.355 572,055 ### 18.8 18.8 ###
2023-Oct-20 Fri 1.41 1.41 ### 1.375 368,478 259,776 ### ### 0.1
2023-Oct-19 Thu ### 1.41 ### ### ### ### 0.0
2023-Oct-18 Wed 1.44 1.45 ### 1.41 412,587 299,125 ### ### ###
2023-Oct-17 Tue 1.5 1.5 1.4325 ### 628,843 922,041 ### ### 0.0
2023-Oct-16 Mon 1.51 ### 1.49 1.49 196,787 ### 32.6 32.6 ###
2023-Oct-13 Fri 1.525 1.55 ### 1.52 239,724 185,786 35.2 35.2 0.1
2023-Oct-12 Thu 1.5 1.54 1.49 1.525 253,041 383,357 ### ### 0.1
2023-Oct-11 Wed 1.485 ### 1.475 ### 189,072 139,440 77.6 77.6 0.0
2023-Oct-10 Tue ### 1.51 1.475 1.485 ### ### ###
2023-Oct-09 Mon 1.5 1.51 1.47 1.48 121,775 181,444 28.5 28.5 0.1
2023-Oct-06 Fri 1.47 1.4975 ### 1.485 167,173 125,170 ### ### ###
2023-Oct-05 Thu 1.47 ### 1.4625 ### ### ### 0.0
2023-Oct-04 Wed 1.475 1.49 1.46 ### 39.6 39.6 0.0
2023-Oct-03 Tue 1.49 1.49 1.46 1.475 ### ### 0.1
2023-Oct-02 Mon 1.46 1.49 1.46 1.49 ### ### ###
2023-Sep-29 Fri ### ### 1.46 1.46 9.6 9.6 0.1
2023-Sep-28 Thu 1.48 1.5 ### 1.47 ### ### ###
2023-Sep-27 Wed 1.485 1.485 1.4625 1.48 31.1 31.1 0.1
2023-Sep-26 Tue ### 1.52 1.48 1.48 33.8 33.8 0.1
2023-Sep-25 Mon 1.55 1.55 1.48 1.49 ### ### ###
2023-Sep-22 Fri 1.49 ### 1.46 ### 292,328 ### ### ### 0.0
2023-Sep-21 Thu 1.5 1.5 1.47 1.485 226,674 ### ### ### ###
2023-Sep-20 Wed 1.51 ### 1.48 1.5 33.7 33.7 0.1
2023-Sep-19 Tue 1.5 ### 1.48 ### ### ### 0.0
2023-Sep-18 Mon 1.57 1.57 1.5 1.5 226,220 347,247 12.5 12.5 0.1
2023-Sep-15 Fri 1.55 1.57 1.53 1.57 525,548 ### ### ### 0.1
2023-Sep-14 Thu 1.52 ### 1.51 1.545 78.9 78.9 ###
2023-Sep-13 Wed 1.57 1.5775 1.52 1.52 15.5 15.5 0.1
2023-Sep-12 Tue 1.57 1.58 1.54 1.57 ### ### 0.1
2023-Sep-11 Mon 1.52 1.57 ### ### ### ### 0.0
2023-Sep-08 Fri 1.52 1.55 ### ### ### ### 0.0
2023-Sep-07 Thu 1.53 1.54 1.5075 1.52 398,149 606,679 38.1 38.1 0.1
2023-Sep-06 Wed 1.59 1.59 1.53 ### 11.6 11.6 0.0
2023-Sep-05 Tue 1.59 ### 1.55 1.575 28.9 28.9 0.1
2023-Sep-04 Mon ### 1.6225 1.525 1.59 444,153 698,985 ### ### ###
2023-Sep-01 Fri 1.59 ### 1.585 ### ### ### 0.0
2023-Aug-31 Thu 1.58 ### 1.53 1.58 67.1 67.1 0.1
2023-Aug-30 Wed 1.5 1.56 1.47 1.55 560,674 849,421 ### ### ###
2023-Aug-29 Tue 1.5 1.52 1.455 1.5 1,550,646 2,306,585 ### ### 0.1
2023-Aug-28 Mon 1.59 1.59 1.44 1.47 ### ### ###
2023-Aug-25 Fri ### ### 1.51 ### 1,215,622 ### 68.0 68.0 0.0
2023-Aug-24 Thu ### ### 1.625 ### 349,185 ### ### ### 0.0
2023-Aug-23 Wed 1.78 1.78 ### 1.655 ### ### 0.1
2023-Aug-22 Tue 1.78 ### 1.78 1.8 215,071 ### ### ### 0.1
2023-Aug-21 Mon 1.785 ### ### 1.8 302,489 0 78.1 78.1 0.1
2023-Aug-18 Fri 1.8 1.81 1.7825 1.785 155,725 279,721 27.7 27.7 0.1
2023-Aug-17 Thu 1.825 1.84 1.785 1.81 ### ### ###
2023-Aug-16 Wed 1.81 1.84 1.8075 1.82 76.7 76.7 ###
2023-Aug-15 Tue 1.83 1.86 1.81 ### ### ### 0.0
2023-Aug-14 Mon 1.855 1.86 1.8225 1.845 36.5 36.5 ###
2023-Aug-11 Fri ### 1.8775 ### 1.85 452,789 425,055 ### ### 0.1
2023-Aug-10 Thu 1.82 1.84 1.8175 1.82 258,357 472,470 ### ### ###
2023-Aug-09 Wed 1.785 1.83 1.785 1.82 ### ### ###
2023-Aug-08 Tue 1.84 1.84 ### 1.82 ### ### ###
2023-Aug-07 Mon 1.78 1.84 1.77 1.83 291,928 ### 88.8 88.8 ###
2023-Aug-04 Fri 1.77 ### 1.7625 1.79 77.1 77.1 0.1
2023-Aug-03 Thu 1.81 1.82 ### 1.78 599,089 545,170 ### ### 0.1
2023-Aug-02 Wed ### ### 1.81 1.82 ### ### ###
2023-Aug-01 Tue 1.83 1.845 1.81 1.845 251,879 ### 75.9 75.9 ###
2023-Jul-31 Mon 1.85 1.87 1.825 1.83 ### ### ###
2023-Jul-28 Fri 1.775 1.845 1.775 1.84 1,091,281 ### ### ### ###
2023-Jul-27 Thu 1.76 1.84 1.76 1.82 325,571 586,027 87.2 87.2 ###
2023-Jul-26 Wed 1.73 ### 1.73 ### ### ### 0.0
2023-Jul-25 Tue 1.775 1.775 1.72 1.73 220,188 384,778 ### ### ###
2023-Jul-24 Mon 1.79 1.79 ### 1.76 29.0 29.0 0.1
2023-Jul-21 Fri 1.75 1.79 ### 1.79 85.7 85.7 0.1
2023-Jul-20 Thu 1.75 1.75 1.72 1.745 271,247 ### 38.2 38.2 0.1
2023-Jul-19 Wed 1.725 1.75 ### 1.73 ### ### ###
2023-Jul-18 Tue 1.74 1.74 1.71 1.71 ### ### 0.1
2023-Jul-17 Mon 1.775 1.775 1.72 1.72 ### ### 0.1
2023-Jul-14 Fri 1.775 1.775 ### 1.77 168,322 149,385 ### ### ###
2023-Jul-13 Thu ### 1.785 1.76 1.78 70.3 70.3 0.1
2023-Jul-12 Wed 1.78 1.78 1.75 1.755 93,554 165,122 ### ### 0.1
2023-Jul-11 Tue 1.75 ### 1.74 ### 126,784 ### ### ### 0.0
2023-Jul-10 Mon 1.8 1.8 1.74 1.755 21.3 21.3 0.1
2023-Jul-07 Fri 1.745 ### 1.72 1.745 ### ### 0.1
2023-Jul-06 Thu 1.83 1.83 1.745 ### 442,440 ### ### ### 0.0
2023-Jul-05 Wed ### ### 1.7825 1.79 583,379 ### ### ### 0.1
2023-Jul-04 Tue 1.825 1.84 1.79 1.79 344,979 ### ### ### 0.1
2023-Jul-03 Mon 1.79 ### 1.79 ### ### ### 0.0
2023-Jun-30 Fri 1.74 ### 1.73 1.79 ### ### 0.1
2023-Jun-29 Thu ### 1.745 ### 1.74 ### ### 0.1
2023-Jun-28 Wed 1.7 1.73 1.6925 ### 1,413,277 2,418,470 ### ### 0.0
2023-Jun-27 Tue ### 1.71 ### ### 431,785 369,176 ### ### 0.0
2023-Jun-26 Mon ### ### ### 1.655 233,886 0 ### ### 0.1
2023-Jun-23 Fri 1.655 ### 1.625 ### 276,675 ### 38.4 38.4 0.0


1 2 3 4 5 6 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 2025-11-03 22:11:00 thru 2025-11-03 22:11:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000