Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-Aug-28 10:41:02 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Graph Next Section
  Dates 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
     Prev Section TOC    Graph of Market Daily Dollar Activity    Dates Next Section
     Prev Section Graph    Date by Date details (188)    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 Next >>

LimitsTradedDown%Flat%Up%Total VolumeBulk Volume AU$
MIN ### 21.8 ### ### 402,745,951 760,695,721
AVG ### 34.7 ### ### 1,047,974,641 3,212,470,859
MAX ### ### 46.8 45.4 1,743,632,871 ###
DatePeekTradedDown%Flat%Up%Total VolumeBulk Volume AU$
2005-Aug-04 Thu Peek DUp _ UDown 1,186 36.9 35.6 27.6 ### ###
2005-Aug-03 Wed Peek DUp _ UDown ### 36.5 35.4 ### 1,216,504,942 ###
2005-Aug-02 Tue Peek DDown _ UUp 1,180 ### 35.6 ### 1,148,562,789 ###
2005-Aug-01 Mon Peek DDown FUp _ ### 32.8 ### 28.6 714,899,746 1,630,401,271
2005-Jul-29 Fri Peek DDown FDown UUp ### 31.6 ### 34.3 ### ###
2005-Jul-28 Thu Peek DUp _ UDown ### 36.7 36.7 26.6 ### ###
2005-Jul-27 Wed Peek DDown _ UUp 1,179 32.7 35.3 ### ### 2,670,677,675
2005-Jul-26 Tue Peek DDown FUp UUp ### ### ### ### ### ###
2005-Jul-25 Mon Peek DDown _ UUp 1,185 ### 35.4 ### ### 2,693,705,756
2005-Jul-22 Fri Peek DDown FDown UUp 1,177 28.5 34.5 ### 1,114,320,477 3,536,204,555
2005-Jul-21 Thu Peek DDown _ UUp ### 31.8 35.8 32.4 ### 4,347,427,446
2005-Jul-20 Wed Peek DDown FUp UUp 1,175 ### ### 32.9 1,070,711,980 3,287,088,356
2005-Jul-19 Tue Peek DDown FUp _ ### ### ### ### 1,048,332,141 ###
2005-Jul-18 Mon Peek DDown _ UUp 1,175 ### 35.6 31.4 ### ###
2005-Jul-15 Fri Peek _ FUp _ 1,154 33.8 ### ### ### ###
2005-Jul-14 Thu Peek DDown FUp UUp ### 29.2 ### 32.8 967,628,179 2,663,346,540
2005-Jul-13 Wed Peek _ FDown _ 1,149 ### 34.8 ### ### ###
2005-Jul-12 Tue Peek _ FUp UDown 1,188 34.8 ### 28.2 1,015,455,689 ###
2005-Jul-11 Mon Peek DDown FUp UUp 1,142 31.8 ### 31.3 701,167,144 ###
2005-Jul-08 Fri Peek DDown _ UUp ### 30.8 36.9 ### ### ###
2005-Jul-07 Thu Peek DUp _ UDown 1,151 ### ### ### ### 4,113,198,476
2005-Jul-06 Wed Peek _ _ _ ### ### 36.6 28.5 ### 2,888,181,880
2005-Jul-05 Tue Peek DDown _ UUp ### ### ### 31.7 909,316,846 ###
2005-Jul-04 Mon Peek DDown FUp _ 1,148 ### ### 29.3 662,523,687 2,027,929,740
2005-Jul-01 Fri Peek DDown _ UUp 1,157 ### ### 38.8 ### ###
2005-Jun-30 Thu Peek DDown FDown UUp ### ### ### ### 1,306,737,557 3,361,044,580
2005-Jun-29 Wed Peek DUp _ UDown ### ### ### ### ### ###
2005-Jun-28 Tue Peek DDown _ UUp ### 28.8 36.5 34.7 ### ###
2005-Jun-27 Mon Peek DUp FDown UDown ### ### ### ### 1,026,348,846 ###
2005-Jun-24 Fri Peek _ _ UUp 1,280 ### 35.5 30.5 ### ###
2005-Jun-23 Thu Peek DUp FDown UDown ### ### ### ### ### 3,713,291,228
2005-Jun-22 Wed Peek DUp _ UDown 1,277 38.3 ### 26.6 ### 3,282,762,758
2005-Jun-21 Tue Peek DUp _ UDown ### ### 35.2 ### 1,018,496,250 ###
2005-Jun-20 Mon Peek DUp FDown UDown ### 40.4 32.7 26.8 ### 3,184,330,943
2005-Jun-17 Fri Peek DDown _ UUp 1,275 ### 35.8 ### 1,078,495,829 ###
2005-Jun-16 Thu Peek DDown _ UUp 1,259 32.8 36.8 30.4 ### ###
2005-Jun-15 Wed Peek DDown FUp UUp ### ### 38.9 30.8 ### 3,268,707,654
2005-Jun-14 Tue Peek DUp _ _ ### 35.8 35.3 ### 962,904,620 ###
2005-Jun-10 Fri Peek DDown _ UUp ### ### 35.5 ### 807,371,049 ###
2005-Jun-09 Thu Peek _ FUp UDown ### ### ### ### 871,628,870 3,147,901,259
2005-Jun-08 Wed Peek DDown _ UUp ### 30.5 ### 32.8 ### ###
2005-Jun-07 Tue Peek _ _ _ 1,253 34.7 36.8 28.5 813,058,978 ###
2005-Jun-06 Mon Peek DDown FUp UUp ### 30.6 ### 31.8 ### ###
2005-Jun-03 Fri Peek DDown _ UUp 1,224 30.8 35.8 33.4 962,122,882 3,609,488,971
2005-Jun-02 Thu Peek DDown _ UUp 1,220 ### ### 31.6 ### 4,045,136,681
2005-Jun-01 Wed Peek DDown FUp UUp ### ### ### 32.2 1,042,453,221 4,241,870,150
2005-May-31 Tue Peek _ FDown UUp ### ### 34.7 ### ### ###
2005-May-30 Mon Peek _ FDown UUp ### ### ### ### ### 2,424,853,673
2005-May-27 Fri Peek DDown FUp UUp ### ### ### 33.8 ### ###
2005-May-26 Thu Peek DDown FUp UUp 1,185 ### 39.2 ### ### ###
2005-May-25 Wed Peek _ _ _ 1,186 ### 35.6 29.4 831,964,951 ###
2005-May-24 Tue Peek DDown _ UUp ### 29.6 ### 34.5 ### ###
2005-May-23 Mon Peek DDown FUp UUp ### ### ### 32.6 657,510,828 ###
2005-May-20 Fri Peek DDown FUp UUp 1,175 ### ### ### 793,169,680 ###
2005-May-19 Thu Peek DDown FUp UUp 1,183 28.7 ### ### 896,789,555 3,371,136,884
2005-May-18 Wed Peek DDown FUp UUp 1,171 30.2 37.4 ### ### 3,194,937,983
2005-May-17 Tue Peek DUp _ UDown 1,170 ### 36.2 ### ### 3,390,620,528
2005-May-16 Mon Peek DUp FUp UDown ### 39.9 38.3 21.9 659,050,570 ###
2005-May-13 Fri Peek DDown FUp UUp 1,189 31.5 ### ### 905,092,647 ###
2005-May-12 Thu Peek DDown FUp UUp 1,171 ### 39.5 31.5 845,949,985 ###
2005-May-11 Wed Peek DDown FUp UUp 1,154 28.3 38.8 ### ### 3,108,716,228
2005-May-10 Tue Peek _ FUp UDown ### 35.5 ### 27.2 ### 3,620,787,873
2005-May-09 Mon Peek DUp _ UDown 1,127 35.8 36.5 27.8 ### 3,225,073,224
2005-May-06 Fri Peek DDown _ UUp 1,125 27.3 ### 36.7 738,127,720 ###
2005-May-05 Thu Peek DUp _ UDown 1,185 37.5 ### 27.5 ### ###
2005-May-04 Wed Peek DUp FDown UDown ### ### 32.7 19.6 895,270,979 ###
2005-May-03 Tue Peek DUp _ UDown ### ### 35.4 18.3 ### 2,921,550,451
2005-May-02 Mon Peek DUp FUp UDown 1,155 38.4 ### ### 637,826,653 2,143,794,924
2005-Apr-29 Fri Peek DUp FDown UDown ### ### 33.8 27.3 ### 5,637,039,148
2005-Apr-28 Thu Peek DUp FDown UDown ### ### 32.4 ### ### 3,826,543,685
2005-Apr-27 Wed Peek DUp FDown UDown 1,151 37.7 34.8 27.5 830,139,850 ###
2005-Apr-26 Tue Peek DUp FDown UDown 1,182 ### 32.8 ### 787,543,056 3,309,550,324
2005-Apr-22 Fri Peek _ _ _ 1,181 ### ### 28.7 938,011,289 ###
2005-Apr-21 Thu Peek _ _ _ ### ### 35.9 ### ### ###
2005-Apr-20 Wed Peek DUp _ UDown 1,181 36.6 ### ### 1,060,865,644 ###
2005-Apr-19 Tue Peek DDown FDown UUp ### ### ### 45.4 ### 3,675,669,978
2005-Apr-18 Mon Peek DUp FDown UDown 1,285 ### 28.6 ### 1,065,363,681 3,641,814,478
2005-Apr-15 Fri Peek DUp FDown UDown 1,241 50.5 31.6 17.9 1,209,148,485 3,903,915,247
2005-Apr-14 Thu Peek DUp FDown UDown ### 45.8 ### 19.8 ### ###
2005-Apr-13 Wed Peek DUp FDown UDown ### ### 34.9 ### ### 3,369,249,357
2005-Apr-12 Tue Peek DDown FUp UDown ### 33.2 ### ### ### ###
2005-Apr-11 Mon Peek DUp FDown UDown 1,178 43.9 33.7 22.4 ### 2,426,014,559
2005-Apr-08 Fri Peek DDown _ UUp ### ### ### 32.9 916,506,384 ###
2005-Apr-07 Thu Peek _ _ _ ### ### ### 28.6 1,022,935,657 ###
2005-Apr-06 Wed Peek DUp FDown UDown ### ### 33.8 26.8 945,312,047 3,364,412,556
2005-Apr-05 Tue Peek _ FUp UDown ### 34.5 ### 27.9 ### ###
2005-Apr-04 Mon Peek DUp FDown UDown ### 42.9 ### ### 838,171,554 ###
2005-Apr-01 Fri Peek DDown FUp UUp ### 27.8 37.2 ### ### 2,723,455,043
2005-Mar-31 Thu Peek DDown _ UUp 1,222 28.8 ### ### ### ###
2005-Mar-30 Wed Peek DUp FDown UDown ### ### 29.8 ### ### 3,677,149,428
2005-Mar-29 Tue Peek DUp FDown UDown 1,255 ### ### ### 1,055,960,352 ###
2005-Mar-24 Thu Peek DUp FUp UDown 1,174 ### 37.7 22.2 1,099,705,025 ###
2005-Mar-23 Wed Peek DUp FDown UDown ### 45.6 34.5 ### ### 3,761,623,483
2005-Mar-22 Tue Peek DUp _ UDown ### 39.8 ### 23.5 ### 3,663,770,722
2005-Mar-21 Mon Peek _ _ _ ### ### 36.3 ### ### 2,723,894,443
2005-Mar-18 Fri Peek DDown _ UUp ### ### 35.3 ### 1,230,819,126 ###
2005-Mar-17 Thu Peek DUp _ UDown ### 39.8 ### 23.9 ### ###
2005-Mar-16 Wed Peek DDown FUp _ ### 33.2 ### 29.8 1,269,306,446 3,722,771,144
2005-Mar-15 Tue Peek _ FUp UDown ### 35.5 ### 27.5 1,111,264,623 ###
2005-Mar-14 Mon Peek DDown FUp _ ### ### ### 30.3 1,031,773,784 ###
2005-Mar-11 Fri Peek DDown _ UUp 1,224 30.6 ### ### 1,300,502,674 3,727,237,476
2005-Mar-10 Thu Peek _ FDown UUp 1,220 35.5 33.8 30.7 1,239,187,683 ###
2005-Mar-09 Wed Peek _ _ _ ### ### 35.3 ### ### 4,280,454,240
2005-Mar-08 Tue Peek DDown _ UUp ### 32.9 ### ### 1,185,722,429 3,335,884,242
2005-Mar-07 Mon Peek DDown _ UUp ### 33.2 35.2 31.6 916,391,221 2,340,288,086
2005-Mar-04 Fri Peek DDown _ UUp ### ### 35.6 31.4 ### 2,915,364,879
2005-Mar-03 Thu Peek DDown _ UUp 1,225 ### 35.4 31.4 1,121,953,275 ###
2005-Mar-02 Wed Peek _ _ UUp 1,220 ### 35.3 30.6 ### 3,588,052,955
2005-Mar-01 Tue Peek DDown FUp UDown 1,228 ### ### 27.4 ### ###
2005-Feb-28 Mon Peek _ FDown UUp 1,247 34.5 ### ### 1,117,510,242 3,870,140,323
2005-Feb-25 Fri Peek DDown _ UUp ### 33.4 ### ### 1,268,866,953 ###
2005-Feb-24 Thu Peek DUp FDown UDown ### ### ### 23.9 ### 3,925,070,643
2005-Feb-23 Wed Peek DUp FDown UDown 1,229 42.8 34.8 ### ### 4,842,286,348
2005-Feb-22 Tue Peek DUp FDown UDown ### ### 34.8 24.2 ### ###
2005-Feb-21 Mon Peek DUp FDown _ ### ### ### ### ### 2,539,333,741
2005-Feb-18 Fri Peek DUp FDown _ ### 36.4 33.4 ### ### ###
2005-Feb-17 Thu Peek DUp _ _ 1,226 ### 35.2 ### ### ###
2005-Feb-16 Wed Peek DUp _ UDown 1,245 ### ### 26.4 1,229,002,984 ###
2005-Feb-15 Tue Peek DUp _ UDown ### ### 36.7 26.3 1,094,135,174 ###
2005-Feb-14 Mon Peek DUp _ UDown ### ### 35.3 ### 1,180,514,323 ###
2005-Feb-11 Fri Peek DDown _ UUp ### 29.6 36.3 ### 932,590,081 3,147,407,120
2005-Feb-10 Thu Peek DUp _ UDown ### 38.9 ### 25.8 992,495,978 ###
2005-Feb-09 Wed Peek DUp _ UDown 1,225 ### 36.7 26.2 1,053,369,080 3,188,115,879
2005-Feb-08 Tue Peek DUp FDown UDown 1,222 38.2 ### 27.8 1,132,750,157 3,358,596,651
2005-Feb-07 Mon Peek DUp _ UDown 1,249 ### 35.2 ### ### ###
2005-Feb-04 Fri Peek _ _ _ ### 34.8 36.5 ### ### 3,511,923,484
2005-Feb-03 Thu Peek _ FDown UUp ### ### 34.5 31.6 ### 4,025,547,147
2005-Feb-02 Wed Peek DUp _ _ ### 35.9 35.2 ### 1,183,615,740 ###
2005-Feb-01 Tue Peek DUp FDown UUp ### 35.9 ### ### ### 3,064,889,120
2005-Jan-31 Mon Peek DUp _ UDown ### ### 36.5 26.4 929,308,188 2,926,935,183
2005-Jan-28 Fri Peek DDown _ _ ### 33.2 36.8 ### 1,161,638,948 5,316,844,351
2005-Jan-27 Thu Peek DDown _ UUp ### ### ### 32.6 997,533,171 ###
2005-Jan-25 Tue Peek _ _ UDown ### 35.5 36.8 27.8 ### ###
2005-Jan-24 Mon Peek _ _ UDown ### 35.5 36.7 27.8 ### 2,296,705,656
2005-Jan-21 Fri Peek DDown FUp UUp 1,183 ### 37.5 32.3 938,894,359 ###
2005-Jan-20 Thu Peek DDown FUp UDown ### ### 39.4 27.5 ### 2,689,678,540
2005-Jan-19 Wed Peek DUp _ UDown ### 38.9 36.7 24.4 1,028,722,242 ###
2005-Jan-18 Tue Peek DUp _ UDown 1,228 39.6 ### 25.4 1,024,928,577 ###
2005-Jan-17 Mon Peek DDown _ UUp ### 31.4 35.6 ### ### 2,522,266,040
2005-Jan-14 Fri Peek _ FUp UDown ### 34.7 ### ### 984,851,773 ###
2005-Jan-13 Thu Peek DDown FUp UUp ### ### ### ### 1,281,908,442 ###
2005-Jan-12 Wed Peek DDown FUp _ 1,174 ### ### ### 1,234,629,775 ###
2005-Jan-11 Tue Peek DDown FUp _ ### 30.8 39.5 29.8 ### 2,639,447,547
2005-Jan-10 Mon Peek DDown FUp UUp 1,170 28.7 39.6 31.7 ### ###
2005-Jan-07 Fri Peek DDown FUp UUp 1,171 ### ### ### ### 2,077,579,181
2005-Jan-06 Thu Peek DDown FUp UUp 1,129 28.3 40.7 ### ### ###
2005-Jan-05 Wed Peek DDown FUp UDown 1,148 31.5 ### 27.4 1,039,206,944 2,318,161,743
2005-Jan-04 Tue Peek DDown FUp UUp ### 31.7 37.8 30.5 827,794,140 ###
2004-Dec-31 Fri Peek DDown FUp UUp ### ### ### 32.5 402,745,951 ###
2004-Dec-30 Thu Peek DDown FUp UUp ### ### 44.5 ### ### 760,695,721
2004-Dec-29 Wed Peek DDown FUp UDown ### ### 46.8 27.2 ### 883,875,974
2004-Dec-24 Fri Peek DDown FUp UUp ### 21.8 ### 32.9 ### 5,008,635,452
2004-Dec-23 Thu Peek DDown _ _ ### 33.5 36.5 ### ### 1,907,236,783
2004-Dec-22 Wed Peek DDown _ UUp 1,178 31.2 ### ### ### ###
2004-Dec-21 Tue Peek _ _ _ ### ### 36.8 ### 1,011,216,673 2,417,745,280
2004-Dec-20 Mon Peek _ FUp UDown ### ### ### ### ### ###
2004-Dec-17 Fri Peek DDown _ UUp ### ### ### 34.7 ### ###
2004-Dec-16 Thu Peek _ _ _ 1,184 34.5 ### 29.5 1,363,649,073 ###
2004-Dec-15 Wed Peek DDown FUp _ ### 33.3 ### 29.8 ### ###
2004-Dec-14 Tue Peek DUp _ UDown 1,155 36.5 36.3 27.3 1,743,632,871 ###
2004-Dec-13 Mon Peek DUp _ UDown 1,142 39.8 36.9 23.3 ### 1,980,609,649
2004-Dec-10 Fri Peek DUp _ _ ### 36.5 ### ### ### 3,051,820,220
2004-Dec-09 Thu Peek DUp _ UDown 1,185 38.5 ### ### ### 3,239,854,145
2004-Dec-08 Wed Peek DUp FDown UDown ### ### ### ### ### ###
2004-Dec-07 Tue Peek DUp FDown UDown ### 44.6 31.5 ### 1,069,331,652 3,117,869,854
2004-Dec-06 Mon Peek DUp FDown UDown ### ### 34.7 ### ### ###
2004-Dec-03 Fri Peek DUp FDown UDown ### 40.5 33.2 26.2 1,099,304,855 2,749,909,150
2004-Dec-02 Thu Peek DDown FDown UUp ### ### ### ### 1,741,032,845 3,087,473,782
2004-Dec-01 Wed Peek DUp FDown UDown ### 40.4 ### 27.4 ### 3,743,402,159
2004-Nov-30 Tue Peek DUp FDown UUp ### 37.5 31.3 31.3 ### ###
2004-Nov-29 Mon Peek DUp FDown _ 1,242 ### ### 29.8 1,234,535,057 2,374,383,621
2004-Nov-26 Fri Peek _ FDown UUp ### 35.6 32.8 ### 1,564,138,785 ###
2004-Nov-25 Thu Peek DDown FDown UUp 1,224 32.5 ### ### 1,581,633,626 3,318,929,382
2004-Nov-24 Wed Peek DDown FDown UUp ### ### ### 36.6 1,525,017,685 ###
2004-Nov-23 Tue Peek DDown FDown UUp ### ### ### ### 1,446,213,351 ###
2004-Nov-22 Mon Peek DUp FDown UDown ### ### ### 22.4 ### ###
2004-Nov-19 Fri Peek _ FDown UUp ### 33.9 ### ### 1,169,853,459 2,668,057,471
2004-Nov-18 Thu Peek DDown FDown UUp ### ### ### 33.8 ### ###
2004-Nov-17 Wed Peek DDown _ UUp ### ### ### 30.8 ### ###
2004-Nov-16 Tue Peek DUp _ UDown ### 38.6 35.7 25.7 ### ###
2004-Nov-15 Mon Peek DDown _ UUp 1,189 ### 35.7 32.9 ### ###
2004-Nov-12 Fri Peek DDown _ UUp ### ### ### ### 1,222,982,844 2,697,567,179
2004-Nov-11 Thu Peek DDown _ UUp 1,185 ### 35.8 32.2 ### ###
2004-Nov-10 Wed Peek DDown FUp UUp ### 30.9 ### ### 1,235,535,726 ###
2004-Nov-09 Tue Peek _ _ _ ### 33.9 ### 29.5 ### ###
2004-Nov-08 Mon Peek DDown FUp _ 1,171 32.7 37.8 29.5 983,804,276 2,723,629,678
2004-Nov-05 Fri Peek DDown _ UUp ### 33.5 ### 31.5 ### 3,583,500,042
2004-Nov-04 Thu Peek DDown _ UUp ### 30.8 ### ### ### 3,478,563,359


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 Next >>
     Prev Section Dates    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 2025-08-28 10:41:02 thru 2025-08-28 10:41:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 9 - Current - 0, 00000