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

Currently Tue 26-Mar-31 01:28:53 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

(ABC) ADBRI LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for ABC    Limits Next Section


Company Details for (ABC) ADBRI LIMITED

Listing Code ABC
Listing Name ADBRI LIMITED
GICS Sector Materials
ISIN Name ADELAIDE BRIGHTON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABC7


Maximum Price date available .. Monday 30th March 2026
Latest price with VOLUME for ABC .. Monday 17th June 2024

ABC 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 ### ### 0.0
MAX ### 198,684,426 ###


Font Format Legend

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


End of day Prices (full format),

288 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Jul-06 Thu 5.56 5.59 5.48 5.58 70.8 70.8 0.4
2017-Jul-05 Wed ### ### 5.52 5.55 ### ### ###
2017-Jul-04 Tue 5.57 ### 5.55 ### 1,999,587 5,548,853 ### ### 0.0
2017-Jul-03 Mon 5.59 ### 5.54 5.55 1,646,127 4,559,771 31.6 31.6 ###
2017-Jun-30 Fri ### ### 5.57 ### 2,150,078 ### 72.1 72.1 0.0
2017-Jun-29 Thu 5.71 5.74 ### ### ### ### 0.0
2017-Jun-28 Wed 5.58 ### 5.57 ### 2,020,681 ### ### ### 0.0
2017-Jun-27 Tue 5.58 ### 5.555 ### ### ### 0.0
2017-Jun-26 Mon ### ### 5.56 5.56 2,061,674 5,731,453 ### ### 0.4
2017-Jun-23 Fri 5.58 ### 5.57 ### 76.1 76.1 0.0
2017-Jun-22 Thu ### 5.625 5.57 5.59 ### ### ###
2017-Jun-21 Wed ### ### 5.56 5.58 30.8 30.8 0.4
2017-Jun-20 Tue ### ### ### ### 32.8 32.8 0.0
2017-Jun-19 Mon ### 5.7 ### ### 1,592,287 ### 71.2 71.2 0.0
2017-Jun-16 Fri 5.73 5.73 ### ### 18.7 18.7 0.0
2017-Jun-15 Thu 5.81 5.825 5.725 5.73 4,837,154 ### ### ### ###
2017-Jun-14 Wed 5.73 5.8 5.73 5.78 2,978,670 ### ### ### 0.4
2017-Jun-13 Tue ### 5.7 ### 5.7 1,789,371 ### 80.1 80.1 0.4
2017-Jun-09 Fri ### ### ### ### ### ### 0.0
2017-Jun-08 Thu 5.59 ### 5.59 ### 77.2 77.2 0.0
2017-Jun-07 Wed ### ### ### ### 2,259,459 0 ### ### 0.0
2017-Jun-06 Tue ### 5.72 ### ### 3,220,648 9,211,053 81.6 81.6 0.0
2017-Jun-05 Mon ### ### 5.59 ### ### ### 0.0
2017-Jun-02 Fri ### ### ### ### ### ### 0.0
2017-Jun-01 Thu 5.52 ### 5.52 ### 84.6 84.6 0.0
2017-May-31 Wed 5.54 5.56 5.49 5.53 33.4 33.4 ###
2017-May-30 Tue 5.5 5.57 5.44 5.52 1,775,483 ### ### ### 0.4
2017-May-29 Mon 5.51 5.555 5.46 5.46 ### ### ###
2017-May-26 Fri 5.58 ### 5.46 5.52 2,609,029 7,122,649 ### ### 0.4
2017-May-25 Thu 5.7 5.75 5.58 ### 2,134,444 12,091,625 18.4 18.4 0.0
2017-May-24 Wed ### 5.72 ### ### 1,872,583 5,355,587 ### ### 0.0
2017-May-23 Tue ### 5.7 ### ### 32.8 32.8 0.0
2017-May-22 Mon ### ### ### ### 1,309,442 0 70.4 70.4 0.0
2017-May-19 Fri ### ### 5.58 ### 1,513,477 ### ### ### 0.0
2017-May-18 Thu ### ### 5.57 ### 2,317,849 ### 32.0 32.0 0.0
2017-May-17 Wed 5.73 5.78 ### ### 32.1 32.1 0.0
2017-May-16 Tue 5.8 5.82 5.73 5.74 1,786,380 10,316,344 ### ### 0.4
2017-May-15 Mon 5.8 5.825 5.73 5.74 2,438,473 14,088,277 ### ### 0.4
2017-May-12 Fri ### ### 5.78 5.78 16.3 16.3 0.4
2017-May-11 Thu 6 ### ### ### 1,443,658 0 ### ### 0.0
2017-May-10 Wed 6 ### ### ### ### ### 0.0
2017-May-09 Tue ### ### 5.89 ### 2,320,671 6,834,376 ### ### 0.0
2017-May-08 Mon ### ### 5.87 ### 2,646,150 7,766,450 22.0 22.0 0.0
2017-May-05 Fri ### ### ### ### 1,829,728 0 ### ### 0.0
2017-May-04 Thu 6 6.045 ### ### ### ### 0.0
2017-May-03 Wed ### ### ### ### 28.3 28.3 0.0
2017-May-02 Tue ### ### ### ### ### ### 0.0
2017-May-01 Mon ### ### 5.87 ### 1,319,283 ### 75.8 75.8 0.0
2017-Apr-28 Fri 5.8 ### 5.74 ### 86.3 86.3 0.0
2017-Apr-27 Thu 5.72 5.74 ### 5.73 1,167,151 3,349,723 72.9 72.9 ###
2017-Apr-26 Wed ### 5.75 ### ### ### ### 0.0
2017-Apr-24 Mon 5.55 ### 5.55 ### 1,159,625 3,217,959 ### ### 0.0
2017-Apr-21 Fri ### ### 5.57 ### 903,983 ### ### ### 0.0
2017-Apr-20 Thu 5.58 ### 5.54 5.57 967,773 ### 32.4 32.4 0.4
2017-Apr-19 Wed 5.56 ### 5.56 5.58 737,344 ### 73.6 73.6 0.4
2017-Apr-18 Tue 5.55 ### 5.545 5.58 1,976,588 ### ### ### 0.4
2017-Apr-13 Thu ### ### 5.54 5.55 ### ### ###
2017-Apr-12 Wed ### 5.71 ### ### 1,945,820 ### 76.6 76.6 0.0
2017-Apr-11 Tue ### 5.71 ### ### 1,318,843 ### 70.0 70.0 0.0
2017-Apr-10 Mon ### 5.7 ### ### 1,310,449 3,734,779 ### ### 0.0
2017-Apr-07 Fri ### 5.72 ### ### 1,423,148 ### 29.0 29.0 0.0
2017-Apr-06 Thu ### ### ### ### 2,027,247 0 75.8 75.8 0.0
2017-Apr-05 Wed ### ### ### ### ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 71.3 71.3 0.0
2017-Apr-03 Mon ### ### ### ### 884,053 0 ### ### 0.0
2017-Mar-31 Fri 5.71 5.725 ### ### 24.5 24.5 0.0
2017-Mar-30 Thu 5.7 5.72 ### ### 4,230,373 ### ### ### 0.0
2017-Mar-29 Wed ### ### ### ### 1,668,671 0 ### ### 0.0
2017-Mar-28 Tue 5.55 5.59 5.53 5.59 4,949,445 ### ### ### ###
2017-Mar-27 Mon 5.5 5.55 5.45 5.55 2,944,287 16,193,578 ### ### ###
2017-Mar-24 Fri ### ### ### ### 1,542,725 0 73.9 73.9 0.0
2017-Mar-23 Thu 5.59 ### 5.57 ### 1,846,371 5,142,143 74.0 74.0 0.0
2017-Mar-22 Wed ### ### 5.58 5.59 2,264,876 ### ### ### ###
2017-Mar-21 Tue 5.57 ### 5.57 ### ### ### 0.0
2017-Mar-20 Mon 5.57 ### 5.56 ### 855,049 ### ### ### 0.0
2017-Mar-17 Fri ### ### ### ### 67.9 67.9 0.0
2017-Mar-16 Thu 5.55 ### 5.55 ### 1,783,225 4,948,449 77.7 77.7 0.0
2017-Mar-15 Wed 5.59 5.59 5.52 5.56 25.7 25.7 0.4
2017-Mar-14 Tue ### ### 5.59 ### 710,022 ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### 75.8 75.8 0.0
2017-Mar-10 Fri 5.52 ### 5.5 5.59 2,036,150 ### ### ### ###
2017-Mar-09 Thu 5.48 5.53 5.46 5.49 1,501,175 8,248,956 ### ### 0.4
2017-Mar-08 Wed 5.54 5.55 5.47 5.49 ### ### 0.4
2017-Mar-07 Tue 5.52 5.54 5.46 5.51 ### ### ###
2017-Mar-06 Mon 5.52 5.52 5.43 5.51 34.0 34.0 ###
2017-Mar-03 Fri 5.49 5.51 5.47 5.47 679,220 ### ### ### ###
2017-Mar-02 Thu 5.49 5.54 5.455 5.5 67.2 67.2 0.4
2017-Mar-01 Wed 5.4 5.47 ### 5.4 ### ### 0.4
2017-Feb-28 Tue ### ### ### ### 1,929,388 0 78.6 78.6 0.0
2017-Feb-27 Mon ### ### ### ### 2,292,083 0 ### ### 0.0
2017-Feb-24 Fri 5.42 5.48 5.27 ### ### ### 0.0
2017-Feb-23 Thu ### 5.57 ### 5.45 96.0 96.0 ###
2017-Feb-22 Wed 5.25 5.27 ### 5.27 74.0 74.0 ###
2017-Feb-21 Tue 5.24 5.26 5.22 5.23 ### ### ###
2017-Feb-20 Mon 5.25 5.27 ### 5.24 1,295,785 ### 39.8 39.8 0.4
2017-Feb-17 Fri ### ### 5.23 5.25 24.6 24.6 0.4
2017-Feb-16 Thu ### ### 5.24 5.29 1,452,772 ### 30.7 30.7 0.4
2017-Feb-15 Wed 5.25 5.29 5.22 5.29 2,146,743 ### 78.4 78.4 0.4
2017-Feb-14 Tue 5.26 5.28 5.23 5.25 34.5 34.5 0.4
2017-Feb-13 Mon 5.2 5.255 ### 5.22 ### ### 0.4
2017-Feb-10 Fri ### ### ### ### 1,315,281 0 ### ### 0.0
2017-Feb-09 Thu ### ### ### ### 989,241 0 ### ### 0.0
2017-Feb-08 Wed ### ### ### ### 828,089 0 ### ### 0.0
2017-Feb-07 Tue ### ### ### ### 1,215,484 0 36.2 36.2 0.0
2017-Feb-06 Mon 5.2 5.24 ### ### 969,655 ### 35.3 35.3 0.0
2017-Feb-03 Fri ### 5.22 ### 5.2 ### ### ###
2017-Feb-02 Thu 5.23 ### ### ### 1,938,523 0 24.1 24.1 0.0
2017-Feb-01 Wed ### ### ### ### 1,899,087 0 ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 33.8 33.8 0.0
2017-Jan-30 Mon ### 5.22 ### ### 922,486 2,407,688 ### ### 0.0
2017-Jan-27 Fri ### 5.22 ### 5.2 1,087,529 2,838,450 71.8 71.8 ###
2017-Jan-25 Wed ### 5.22 ### ### 1,495,980 ### 29.0 29.0 0.0
2017-Jan-24 Tue ### ### ### ### 1,613,225 0 ### ### 0.0
2017-Jan-23 Mon ### 5.23 ### ### 34.1 34.1 0.0
2017-Jan-20 Fri 5.22 5.24 ### ### 23.5 23.5 0.0
2017-Jan-19 Thu 5.29 5.29 ### 5.22 1,415,024 ### 22.6 22.6 0.4
2017-Jan-18 Wed 5.25 5.28 ### 5.27 2,225,870 ### ### ### ###
2017-Jan-17 Tue ### ### 5.21 5.24 15.2 15.2 0.4
2017-Jan-16 Mon ### ### 5.27 ### 1,623,342 ### ### ### 0.0
2017-Jan-13 Fri 5.4 5.4 ### ### 944,948 2,551,359 ### ### 0.0
2017-Jan-12 Thu ### ### ### ### 1,429,077 0 73.6 73.6 0.0
2017-Jan-11 Wed ### ### 5.27 ### 77.9 77.9 0.0
2017-Jan-10 Tue ### ### 5.27 ### ### ### 0.0
2017-Jan-09 Mon 5.41 5.44 5.355 ### 981,159 ### ### ### 0.0
2017-Jan-06 Fri ### 5.41 ### ### 861,343 ### 74.1 74.1 0.0
2017-Jan-05 Thu ### 5.44 ### 5.4 73.4 73.4 0.4
2017-Jan-04 Wed 5.46 5.46 ### 5.4 830,685 2,267,770 ### ### 0.4
2017-Jan-03 Tue 5.43 5.49 5.42 5.46 825,443 ### 69.4 69.4 ###
2016-Dec-30 Fri 5.41 5.45 ### 5.43 ### ### 0.4
2016-Dec-29 Thu ### 5.41 ### ### 662,076 ### 70.7 70.7 0.0
2016-Dec-28 Wed 5.2 ### ### ### ### ### 0.0
2016-Dec-23 Fri ### 5.345 5.28 5.28 306,774 ### ### ### 0.4
2016-Dec-22 Thu 5.25 ### 5.23 ### 697,758 ### ### ### 0.0
2016-Dec-21 Wed 5.23 ### ### 5.24 ### ### 0.4
2016-Dec-20 Tue ### 5.25 5.155 5.2 ### ### ###
2016-Dec-19 Mon ### ### ### ### 73.5 73.5 0.0
2016-Dec-16 Fri ### ### ### ### ### ### 0.0
2016-Dec-15 Thu ### ### ### ### 2,010,855 0 30.3 30.3 0.0
2016-Dec-14 Wed ### ### 5.055 ### ### ### 0.0
2016-Dec-13 Tue ### 5.075 ### ### 73.6 73.6 0.0
2016-Dec-12 Mon ### ### 5 ### 1,460,783 3,651,957 ### ### 0.0
2016-Dec-09 Fri ### ### ### ### 17.9 17.9 0.0
2016-Dec-08 Thu ### ### ### ### 69.8 69.8 0.0
2016-Dec-07 Wed ### ### ### ### 68.6 68.6 0.0
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### 5.2 ### ### ### ### 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 1,728,872 0 ### ### 0.0
2016-Nov-30 Wed 5.2 5.24 ### ### 2,624,583 ### ### ### 0.0
2016-Nov-29 Tue 5.26 ### ### 5.2 2,024,158 0 ### ### ###
2016-Nov-28 Mon ### ### 5.255 5.26 ### ### 0.4
2016-Nov-25 Fri 5.26 ### 5.22 ### 77.7 77.7 0.0
2016-Nov-24 Thu ### ### 5.2 5.23 950,551 ### ### ### ###
2016-Nov-23 Wed 5.22 5.29 5.22 5.29 978,171 5,140,288 77.6 77.6 0.4
2016-Nov-22 Tue ### 5.25 ### 5.24 ### ### 0.4
2016-Nov-21 Mon ### 5.2 ### ### 619,588 1,610,928 ### ### 0.0
2016-Nov-18 Fri ### ### ### ### 1,583,683 0 ### ### 0.0
2016-Nov-17 Thu ### ### 5.145 ### ### ### 0.0
2016-Nov-16 Wed 5.28 5.285 5.2 5.22 1,078,588 ### ### ### 0.4
2016-Nov-15 Tue 5.21 5.26 ### 5.24 1,884,759 ### 76.5 76.5 0.4
2016-Nov-14 Mon 5.29 ### 5.25 ### ### ### 0.0
2016-Nov-11 Fri ### ### 5.22 5.29 ### ### 0.4
2016-Nov-10 Thu 5.2 5.285 5.2 5.28 ### ### 0.4
2016-Nov-09 Wed ### 5.24 ### ### 2,170,050 ### 54.8 54.8 0.0
2016-Nov-08 Tue 5.21 5.23 ### ### 32.0 32.0 0.0
2016-Nov-07 Mon ### 5.22 ### ### ### ### 0.0
2016-Nov-04 Fri ### ### ### ### 1,804,552 0 ### ### 0.0
2016-Nov-03 Thu 5.23 ### 5.2 5.2 29.3 29.3 ###
2016-Nov-02 Wed 5.28 ### 5.24 5.27 1,188,224 3,113,146 45.3 45.3 ###
2016-Nov-01 Tue ### ### 5.25 ### 899,382 2,360,877 ### ### 0.0
2016-Oct-31 Mon 5.28 ### 5.24 ### 1,225,848 3,211,721 ### ### 0.0
2016-Oct-28 Fri ### ### ### 5.28 34.1 34.1 0.4
2016-Oct-27 Thu ### ### 5.29 ### ### ### 0.0
2016-Oct-26 Wed 5.43 5.44 5.345 ### ### ### 0.0
2016-Oct-25 Tue 5.5 5.56 5.48 5.49 800,689 ### 33.6 33.6 0.4
2016-Oct-24 Mon 5.45 ### ### 5.5 ### ### 0.4
2016-Oct-21 Fri 5.48 5.53 5.44 5.46 1,092,676 5,993,327 ### ### ###
2016-Oct-20 Thu 5.48 5.51 5.42 5.5 ### ### 0.4
2016-Oct-19 Wed ### 5.49 ### 5.49 2,258,544 ### 83.0 83.0 0.4
2016-Oct-18 Tue ### ### 5.27 ### ### ### 0.0
2016-Oct-17 Mon 5.4 5.43 ### ### ### ### 0.0
2016-Oct-14 Fri 5.44 5.49 5.41 5.44 1,083,672 ### 72.1 72.1 0.4
2016-Oct-13 Thu ### 5.47 ### 5.45 1,173,123 ### 81.1 81.1 ###
2016-Oct-12 Wed ### 5.4 5.27 ### ### ### 0.0
2016-Oct-11 Tue 5.45 5.485 ### ### 1,731,551 4,748,778 ### ### 0.0
2016-Oct-10 Mon 5.49 5.52 5.44 5.47 ### ### ###
2016-Oct-07 Fri 5.52 ### 5.47 5.48 ### ### ###
2016-Oct-06 Thu ### ### 5.45 5.52 3,163,381 ### 19.4 19.4 0.4
2016-Oct-05 Wed ### ### 5.525 5.58 1,234,380 3,409,974 ### ### 0.4
2016-Oct-04 Tue ### ### 5.49 ### 1,485,745 4,078,370 73.0 73.0 0.0
2016-Oct-03 Mon 5.58 ### 5.55 5.59 1,015,656 2,818,445 70.0 70.0 ###
2016-Sep-30 Fri 5.52 5.57 5.46 5.54 1,220,626 6,731,752 71.9 71.9 0.4
2016-Sep-29 Thu 5.55 5.55 5.48 5.53 1,032,928 ### 25.5 25.5 ###
2016-Sep-28 Wed 5.42 5.55 5.42 5.49 81.0 81.0 0.4
2016-Sep-27 Tue ### ### ### 5.4 ### ### 0.4
2016-Sep-26 Mon 5.29 ### 5.24 ### 83.9 83.9 0.0
2016-Sep-23 Fri 5.21 ### ### 5.29 78.7 78.7 0.4
2016-Sep-22 Thu ### ### 5.245 5.27 26.7 26.7 ###
2016-Sep-21 Wed 5.29 ### 5.24 5.26 2,661,155 6,972,226 ### ### 0.4
2016-Sep-20 Tue ### 5.28 ### 5.23 84.0 84.0 ###
2016-Sep-19 Mon ### 5.185 ### ### 30.3 30.3 0.0
2016-Sep-16 Fri 5.22 5.26 ### 5.2 23.6 23.6 ###
2016-Sep-15 Thu ### ### ### ### 2,196,980 0 72.3 72.3 0.0
2016-Sep-14 Wed ### ### ### ### 2,940,046 0 ### ### 0.0
2016-Sep-13 Tue ### ### 5.29 ### 2,290,229 6,057,655 ### ### 0.0
2016-Sep-12 Mon 5.23 ### 5.21 ### 2,707,788 7,053,787 90.1 90.1 0.0
2016-Sep-09 Fri 5.24 ### 5.21 ### 7,167,759 ### 81.7 81.7 0.0
2016-Sep-08 Thu 5.24 5.29 ### 5.29 ### ### 0.4
2016-Sep-07 Wed ### ### 5.26 5.29 29.5 29.5 0.4
2016-Sep-06 Tue ### ### 5.28 ### ### ### 0.0
2016-Sep-05 Mon ### ### 5.29 ### 73.6 73.6 0.0
2016-Sep-02 Fri ### ### 5.26 5.28 2,616,824 6,882,247 27.8 27.8 0.4
2016-Sep-01 Thu ### 5.46 5.29 ### 4,459,272 23,968,587 80.0 80.0 0.0
2016-Aug-31 Wed 5.2 ### ### 5.25 82.5 82.5 0.4
2016-Aug-30 Tue ### ### 5.47 5.48 15.9 15.9 ###
2016-Aug-29 Mon 5.56 ### 5.53 5.57 968,445 2,677,750 79.8 79.8 0.4
2016-Aug-26 Fri ### ### 5.52 5.56 ### ### 0.4
2016-Aug-25 Thu ### ### ### ### 1,151,078 0 31.5 31.5 0.0
2016-Aug-24 Wed 5.84 5.85 ### ### ### ### 0.0
2016-Aug-23 Tue 5.85 5.88 ### 5.82 31.8 31.8 0.4
2016-Aug-22 Mon 5.8 5.84 5.76 5.83 1,030,782 ### ### ### ###
2016-Aug-19 Fri 5.83 5.86 ### 5.79 793,178 ### ### ### ###
2016-Aug-18 Thu 5.85 5.85 5.77 5.78 1,115,856 6,483,123 ### ### 0.4
2016-Aug-17 Wed 5.8 5.825 5.77 5.79 ### ### ###
2016-Aug-16 Tue 5.81 5.86 5.79 5.8 1,098,981 ### 41.6 41.6 0.4
2016-Aug-15 Mon 5.73 5.82 5.73 5.81 1,070,653 6,183,021 83.8 83.8 ###
2016-Aug-12 Fri 5.7 5.74 ### 5.73 1,706,481 ### ### ### ###
2016-Aug-11 Thu ### ### ### ### 1,191,629 0 73.9 73.9 0.0
2016-Aug-10 Wed ### ### ### ### 26.8 26.8 0.0
2016-Aug-09 Tue 5.86 5.86 ### ### 1,953,622 ### ### ### 0.0
2016-Aug-08 Mon 5.77 5.86 5.77 5.82 1,635,345 ### ### ### 0.4
2016-Aug-05 Fri 5.75 5.83 ### 5.76 ### ### ###
2016-Aug-04 Thu 5.78 5.825 ### 5.72 ### ### 0.4
2016-Aug-03 Wed 5.88 5.88 5.76 5.76 ### ### ###
2016-Aug-02 Tue ### ### ### ### 1,216,274 0 ### ### 0.0
2016-Aug-01 Mon ### ### 5.925 ### 1,149,473 ### 29.8 29.8 0.0
2016-Jul-29 Fri 5.87 ### 5.85 ### 73.9 73.9 0.0
2016-Jul-28 Thu 5.87 ### 5.84 5.87 1,684,247 ### 66.0 66.0 ###
2016-Jul-27 Wed ### ### 5.86 5.87 ### ### ###
2016-Jul-26 Tue 5.75 ### 5.75 ### 1,808,340 5,198,977 90.2 90.2 0.0
2016-Jul-25 Mon ### 5.78 ### 5.77 ### ### 0.4
2016-Jul-22 Fri 5.7 5.74 ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### 5.74 ### ### 0.4
2016-Jul-20 Wed 5.85 ### 5.83 5.86 62.8 62.8 0.4
2016-Jul-19 Tue 5.88 5.88 5.81 5.82 898,522 ### 26.1 26.1 0.4
2016-Jul-18 Mon 5.81 5.89 5.8 5.88 875,347 ### 79.2 79.2 0.4
2016-Jul-15 Fri 5.8 5.84 5.77 5.81 1,222,481 ### ### ### ###
2016-Jul-14 Thu 5.77 5.84 5.76 5.79 ### ### ###
2016-Jul-13 Wed 5.79 ### 5.75 5.8 966,276 2,778,043 68.4 68.4 0.4
2016-Jul-12 Tue 5.84 5.86 5.76 5.78 26.5 26.5 0.4
2016-Jul-11 Mon 5.74 5.82 5.74 5.78 ### ### 0.4
2016-Jul-08 Fri ### 5.72 5.655 5.71 1,091,873 6,210,027 73.6 73.6 0.4
2016-Jul-07 Thu ### 5.73 ### ### 1,260,156 3,610,346 ### ### 0.0
2016-Jul-06 Wed 5.5 ### 5.5 ### 1,188,158 ### 89.1 89.1 0.0
2016-Jul-05 Tue 5.58 5.59 5.5 5.53 1,187,522 ### ### ### ###
2016-Jul-04 Mon ### ### 5.54 5.58 1,115,628 3,090,289 ### ### 0.4
2016-Jul-01 Fri 5.58 ### 5.57 ### 65.6 65.6 0.0
2016-Jun-30 Thu 5.49 5.57 5.46 5.57 1,931,220 10,650,678 ### ### 0.4
2016-Jun-29 Wed 5.28 5.42 5.24 5.41 2,721,046 14,503,175 82.9 82.9 ###
2016-Jun-28 Tue 5.21 5.24 ### ### ### ### 0.0
2016-Jun-27 Mon 5.22 ### 5.21 ### ### ### 0.0
2016-May-27 Fri ### ### 5.59 ### 1,519,981 4,248,346 23.7 23.7 0.0
2016-May-26 Thu ### ### 5.51 ### 1,691,954 ### ### ### 0.0
2016-May-25 Wed 5.49 ### 5.41 ### 2,117,470 5,727,756 89.4 89.4 0.0
2016-May-24 Tue 5.44 5.44 ### 5.42 ### ### 0.4
2016-May-23 Mon ### 5.44 5.355 ### 847,954 ### ### ### 0.0
2016-May-20 Fri ### ### ### ### 1,574,357 0 70.5 70.5 0.0
2016-May-19 Thu 5.41 5.43 ### ### 39.0 39.0 0.0
2016-May-18 Wed ### 5.41 ### ### 1,407,546 ### 77.6 77.6 0.0
2016-May-17 Tue 5.4 5.43 ### 5.41 1,408,352 3,823,675 70.8 70.8 ###
2016-May-16 Mon 5.4 5.45 5.355 5.4 70.4 70.4 0.4
2016-May-13 Fri 5.44 5.45 5.4 5.42 36.5 36.5 0.4
2016-May-12 Thu 5.47 5.485 ### 5.41 ### ### ###
2016-May-11 Wed 5.46 5.58 5.42 5.45 ### ### ###
2016-May-10 Tue ### 5.46 ### 5.45 1,176,072 3,210,676 ### ### ###
2016-May-09 Mon ### 5.4 ### ### 1,433,250 3,869,775 71.1 71.1 0.0
2016-May-06 Fri 5.25 ### 5.2 ### 82.9 82.9 0.0
2016-May-05 Thu ### ### 5.23 5.29 1,453,651 ### ### ### 0.4
2016-May-04 Wed ### ### 5.29 5.29 ### ### 0.4
2016-May-03 Tue ### ### ### ### 1,177,922 0 ### ### 0.0
2016-May-02 Mon ### 5.22 ### 5.2 1,542,183 ### ### ### ###
2016-Apr-29 Fri ### 5.26 ### ### 1,449,128 ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### 86.9 86.9 0.0
2016-Apr-27 Wed ### ### ### ### 1,711,254 0 ### ### 0.0
2016-Apr-26 Tue ### ### 5 5 31.7 31.7 0.4
2016-Apr-22 Fri ### ### ### ### 18.0 18.0 0.0
2016-Apr-21 Thu ### ### ### ### 2,146,343 0 ### ### 0.0
2016-Apr-20 Wed ### ### ### ### ### ### 0.0


<< 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 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 2026-03-31 13:28:53 thru 2026-03-31 13:28:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000