eg: Prices for BHP
Currently Mon 25-May-12 02:47:27 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ABG) ABACUS GROUP Daily Prices...
TOC Company Info for ABG Limits 
| Listing Code | ABG |
| Listing Name | ABACUS GROUP |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | ABIGROUP LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ABG8 |
Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for ABG .. Friday 9th May 2025
ABG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ABG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-09 Fri | 1.22 | 1.225 | 1.2 | 1.21 | 27.2 | 27.2 | ### | ||
| 2025-May-08 Thu | 1.2 | 1.24 | 1.185 | ### | ### | ### | 0.0 | ||
| 2025-May-07 Wed | 1.2 | 1.2 | ### | 1.185 | 23.1 | 23.1 | 0.1 | ||
| 2025-May-06 Tue | ### | ### | 1.175 | 1.185 | 688,276 | ### | ### | ### | 0.1 |
| 2025-May-05 Mon | ### | 1.21 | ### | ### | 3,085,852 | 1,866,940 | 85.2 | 85.2 | 0.0 |
| 2025-May-02 Fri | 1.175 | 1.175 | 1.145 | ### | 19.8 | 19.8 | 0.0 | ||
| 2025-May-01 Thu | ### | ### | 1.1375 | ### | 1,165,241 | ### | ### | ### | 0.0 |
| 2025-Apr-30 Wed | 1.145 | ### | 1.1375 | ### | 34.1 | 34.1 | 0.0 | ||
| 2025-Apr-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | ### | 1.155 | ### | ### | 503,425 | 290,727 | ### | ### | 0.0 |
| 2025-Apr-24 Thu | ### | 1.145 | 1.1275 | 1.145 | ### | ### | ### | ||
| 2025-Apr-23 Wed | ### | 1.145 | ### | ### | 641,952 | ### | 79.4 | 79.4 | 0.0 |
| 2025-Apr-22 Tue | ### | 1.125 | ### | ### | 593,246 | ### | 77.8 | 77.8 | 0.0 |
| 2025-Apr-17 Thu | ### | ### | ### | ### | 67.5 | 67.5 | 0.0 | ||
| 2025-Apr-16 Wed | ### | ### | 1.1025 | ### | 24.9 | 24.9 | 0.0 | ||
| 2025-Apr-15 Tue | 1.125 | 1.1375 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2025-Apr-14 Mon | ### | ### | 1.0975 | 1.125 | 1,028,721 | ### | ### | ### | ### |
| 2025-Apr-11 Fri | ### | ### | ### | ### | 20.3 | 20.3 | 0.0 | ||
| 2025-Apr-10 Thu | 1.125 | ### | ### | ### | 1,745,640 | 0 | 25.4 | 25.4 | 0.0 |
| 2025-Apr-09 Wed | ### | ### | 1.055 | ### | 1,206,573 | ### | 77.2 | 77.2 | 0.0 |
| 2025-Apr-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | ### | ### | 1.045 | ### | 2,996,951 | ### | ### | ### | 0.0 |
| 2025-Apr-04 Fri | ### | 1.125 | 1.085 | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | ### | ### | ### | ### | 84.5 | 84.5 | 0.0 | ||
| 2025-Apr-01 Tue | ### | 1.1075 | ### | ### | 1,116,421 | ### | 38.0 | 38.0 | 0.0 |
| 2025-Mar-31 Mon | 1.125 | 1.125 | ### | ### | 1,502,645 | ### | 19.5 | 19.5 | 0.0 |
| 2025-Mar-28 Fri | ### | ### | ### | ### | 742,320 | 0 | ### | ### | 0.0 |
| 2025-Mar-27 Thu | ### | ### | 1.125 | ### | 333,923 | ### | ### | ### | 0.0 |
| 2025-Mar-26 Wed | 1.125 | ### | 1.125 | ### | 77.4 | 77.4 | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | ### | ### | 677,156 | 0 | 81.1 | 81.1 | 0.0 |
| 2025-Mar-24 Mon | ### | ### | ### | ### | 38.1 | 38.1 | 0.0 | ||
| 2025-Mar-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-20 Thu | ### | ### | ### | ### | 401,527 | 0 | 57.3 | 57.3 | 0.0 |
| 2025-Mar-19 Wed | ### | ### | ### | ### | 501,727 | 0 | 69.8 | 69.8 | 0.0 |
| 2025-Mar-18 Tue | ### | ### | ### | ### | 475,849 | 0 | ### | ### | 0.0 |
| 2025-Mar-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-13 Thu | 1.155 | 1.155 | ### | ### | 544,256 | ### | 10.1 | 10.1 | 0.0 |
| 2025-Mar-12 Wed | ### | 1.145 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-11 Tue | ### | ### | ### | 1.125 | 42.3 | 42.3 | ### | ||
| 2025-Mar-10 Mon | ### | 1.145 | 1.125 | ### | 369,523 | ### | 73.1 | 73.1 | 0.0 |
| 2025-Mar-07 Fri | ### | ### | ### | 1.125 | 30.4 | 30.4 | ### | ||
| 2025-Mar-06 Thu | ### | 1.1525 | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2025-Mar-05 Wed | ### | ### | ### | 1.145 | 34.9 | 34.9 | ### | ||
| 2025-Mar-04 Tue | ### | ### | ### | ### | 261,280 | 0 | ### | ### | 0.0 |
| 2025-Mar-03 Mon | ### | 1.175 | ### | 1.175 | 485,055 | ### | 69.1 | 69.1 | ### |
| 2025-Feb-28 Fri | ### | ### | ### | ### | 41.8 | 41.8 | 0.0 | ||
| 2025-Feb-27 Thu | ### | 1.2 | 1.175 | ### | 389,874 | 462,975 | 63.2 | 63.2 | 0.0 |
| 2025-Feb-26 Wed | ### | 1.1925 | ### | ### | 344,926 | ### | 78.7 | 78.7 | 0.0 |
| 2025-Feb-25 Tue | 1.175 | ### | 1.175 | 1.185 | 78.5 | 78.5 | 0.1 | ||
| 2025-Feb-24 Mon | 1.21 | 1.21 | ### | 1.185 | ### | ### | 0.1 | ||
| 2025-Feb-21 Fri | 1.21 | 1.2175 | ### | 1.21 | 2,338,570 | ### | ### | ### | ### |
| 2025-Feb-20 Thu | ### | 1.21 | 1.185 | 1.2 | 76.7 | 76.7 | 0.1 | ||
| 2025-Feb-19 Wed | 1.2 | ### | 1.1875 | ### | 388,457 | 230,646 | ### | ### | 0.0 |
| 2025-Feb-18 Tue | ### | 1.23 | 1.2025 | ### | 33.4 | 33.4 | 0.0 | ||
| 2025-Feb-17 Mon | 1.21 | 1.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-14 Fri | ### | 1.21 | ### | 1.21 | 650,587 | ### | 84.3 | 84.3 | ### |
| 2025-Feb-13 Thu | ### | 1.185 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | ### | ### | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2025-Feb-11 Tue | 1.175 | 1.175 | 1.155 | ### | 33.0 | 33.0 | 0.0 | ||
| 2025-Feb-10 Mon | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2025-Feb-07 Fri | ### | 1.175 | ### | 1.175 | ### | ### | ### | ||
| 2025-Feb-06 Thu | ### | 1.1775 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | ### | ### | ### | ### | 688,148 | 0 | 82.3 | 82.3 | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | 708,051 | 0 | ### | ### | 0.0 |
| 2025-Feb-03 Mon | 1.175 | 1.1775 | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2025-Jan-31 Fri | ### | ### | ### | ### | 15.4 | 15.4 | 0.0 | ||
| 2025-Jan-30 Thu | ### | 1.185 | 1.155 | 1.175 | 517,779 | ### | 33.1 | 33.1 | ### |
| 2025-Jan-29 Wed | ### | 1.175 | ### | ### | 427,887 | 251,383 | ### | ### | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | ### | 419,971 | 0 | 84.9 | 84.9 | 0.0 |
| 2025-Jan-24 Fri | ### | ### | ### | 1.145 | 282,772 | 0 | ### | ### | ### |
| 2025-Jan-23 Thu | ### | ### | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2025-Jan-22 Wed | 1.175 | 1.1775 | 1.155 | ### | 28.9 | 28.9 | 0.0 | ||
| 2025-Jan-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-20 Mon | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2025-Jan-17 Fri | ### | ### | 1.145 | 1.155 | ### | ### | 0.1 | ||
| 2025-Jan-16 Thu | ### | ### | ### | 1.155 | 510,747 | 0 | 84.6 | 84.6 | 0.1 |
| 2025-Jan-15 Wed | ### | 1.1375 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | ### | ### | 1.085 | ### | 519,429 | ### | ### | ### | 0.0 |
| 2025-Jan-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | ### | ### | ### | ### | 13.3 | 13.3 | 0.0 | ||
| 2025-Jan-08 Wed | ### | ### | ### | ### | 15.6 | 15.6 | 0.0 | ||
| 2025-Jan-07 Tue | ### | 1.155 | ### | ### | 187,225 | 108,122 | 31.2 | 31.2 | 0.0 |
| 2025-Jan-06 Mon | ### | ### | ### | ### | 214,959 | 0 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | ### | 1.145 | ### | ### | 366,520 | ### | 85.2 | 85.2 | 0.0 |
| 2025-Jan-02 Thu | ### | ### | ### | ### | 433,350 | 0 | ### | ### | 0.0 |
| 2024-Dec-31 Tue | 1.1525 | 1.155 | ### | ### | 409,684 | ### | 5.4 | 5.4 | 0.0 |
| 2024-Dec-30 Mon | ### | ### | ### | ### | 15.1 | 15.1 | 0.0 | ||
| 2024-Dec-27 Fri | 1.2 | 1.2 | 1.185 | ### | 393,573 | ### | ### | ### | 0.0 |
| 2024-Dec-24 Tue | ### | ### | ### | ### | 111,148 | 0 | 89.1 | 89.1 | 0.0 |
| 2024-Dec-23 Mon | ### | ### | 1.155 | ### | 61.5 | 61.5 | 0.0 | ||
| 2024-Dec-20 Fri | ### | ### | ### | ### | 1,429,178 | 0 | 76.5 | 76.5 | 0.0 |
| 2024-Dec-19 Thu | ### | ### | ### | 1.155 | 1,211,522 | 0 | ### | ### | 0.1 |
| 2024-Dec-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | ### | ### | ### | ### | 617,029 | 0 | 73.0 | 73.0 | 0.0 |
| 2024-Dec-16 Mon | 1.125 | ### | ### | ### | 44.0 | 44.0 | 0.0 | ||
| 2024-Dec-13 Fri | 1.155 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | 784,885 | 0 | 24.9 | 24.9 | 0.0 |
| 2024-Dec-11 Wed | ### | 1.175 | 1.145 | ### | ### | ### | 0.0 | ||
| 2024-Dec-10 Tue | ### | 1.175 | ### | 1.145 | ### | ### | ### | ||
| 2024-Dec-09 Mon | ### | 1.175 | 1.145 | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | ### | 1.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | ### | 1.2 | ### | ### | 508,245 | 304,947 | 17.3 | 17.3 | 0.0 |
| 2024-Dec-03 Tue | ### | 1.21 | ### | 1.2 | 73.7 | 73.7 | 0.1 | ||
| 2024-Dec-02 Mon | 1.21 | ### | ### | 1.2 | 233,026 | 0 | ### | ### | 0.1 |
| 2024-Nov-29 Fri | 1.23 | 1.23 | 1.21 | 1.21 | 276,778 | ### | 17.6 | 17.6 | ### |
| 2024-Nov-28 Thu | 1.2 | 1.23 | 1.2 | 1.22 | 323,624 | ### | 81.9 | 81.9 | 0.1 |
| 2024-Nov-27 Wed | 1.225 | 1.225 | ### | 1.21 | 210,826 | ### | ### | ### | ### |
| 2024-Nov-26 Tue | ### | 1.21 | ### | 1.2 | ### | ### | 0.1 | ||
| 2024-Nov-25 Mon | ### | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-22 Fri | 1.225 | 1.225 | ### | ### | 8.8 | 8.8 | 0.0 | ||
| 2024-Nov-21 Thu | ### | ### | ### | ### | 375,449 | 0 | ### | ### | 0.0 |
| 2024-Nov-20 Wed | ### | 1.21 | ### | ### | 471,578 | ### | ### | ### | 0.0 |
| 2024-Nov-19 Tue | ### | 1.23 | ### | 1.21 | 342,950 | ### | 65.9 | 65.9 | ### |
| 2024-Nov-18 Mon | 1.245 | 1.2525 | ### | 1.22 | ### | ### | 0.1 | ||
| 2024-Nov-15 Fri | 1.22 | 1.245 | ### | 1.24 | 81.4 | 81.4 | 0.1 | ||
| 2024-Nov-14 Thu | ### | 1.22 | 1.2 | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Nov-13 Wed | 1.24 | 1.24 | 1.2025 | 1.21 | 275,658 | 336,647 | ### | ### | ### |
| 2024-Nov-12 Tue | 1.22 | ### | ### | 1.22 | 68.6 | 68.6 | 0.1 | ||
| 2024-Nov-11 Mon | 1.21 | 1.2275 | 1.21 | 1.22 | 419,950 | ### | ### | ### | 0.1 |
| 2024-Nov-08 Fri | ### | ### | ### | 1.21 | 816,625 | 0 | 84.3 | 84.3 | ### |
| 2024-Nov-07 Thu | ### | ### | 1.155 | ### | ### | ### | 0.0 | ||
| 2024-Nov-06 Wed | 1.225 | 1.225 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | ### | 1.1925 | ### | ### | 255,784 | ### | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 1.225 | 1.225 | 1.175 | 1.175 | ### | ### | ### | ||
| 2024-Nov-01 Fri | 1.2 | ### | ### | 1.185 | ### | ### | 0.1 | ||
| 2024-Oct-31 Thu | ### | 1.22 | ### | 1.21 | 757,722 | ### | ### | ### | ### |
| 2024-Oct-30 Wed | 1.185 | 1.2125 | ### | ### | 363,979 | ### | ### | ### | 0.0 |
| 2024-Oct-29 Tue | 1.23 | 1.23 | ### | 1.2 | 390,353 | ### | 20.5 | 20.5 | 0.1 |
| 2024-Oct-28 Mon | 1.23 | ### | 1.21 | ### | 334,876 | ### | 29.7 | 29.7 | 0.0 |
| 2024-Oct-25 Fri | 1.23 | 1.255 | 1.2225 | 1.24 | 576,544 | ### | ### | ### | 0.1 |
| 2024-Oct-24 Thu | 1.24 | 1.245 | 1.225 | 1.23 | ### | ### | 0.1 | ||
| 2024-Oct-23 Wed | 1.25 | 1.27 | 1.24 | 1.245 | 562,321 | ### | ### | ### | 0.1 |
| 2024-Oct-22 Tue | 1.25 | 1.2675 | 1.24 | 1.26 | 753,222 | 944,352 | ### | ### | ### |
| 2024-Oct-21 Mon | 1.27 | 1.275 | 1.24 | 1.255 | 388,245 | ### | ### | ### | ### |
| 2024-Oct-18 Fri | 1.27 | 1.27 | 1.24 | ### | 38.1 | 38.1 | 0.0 | ||
| 2024-Oct-17 Thu | 1.24 | 1.275 | 1.24 | 1.27 | ### | ### | ### | ||
| 2024-Oct-16 Wed | 1.245 | 1.2475 | ### | 1.24 | 713,151 | 444,827 | ### | ### | 0.1 |
| 2024-Oct-15 Tue | 1.21 | 1.25 | 1.2 | 1.25 | 88.1 | 88.1 | ### | ||
| 2024-Oct-14 Mon | 1.23 | 1.23 | 1.21 | ### | 516,675 | 630,343 | ### | ### | 0.0 |
| 2024-Oct-11 Fri | 1.23 | 1.23 | ### | 1.225 | 27.8 | 27.8 | 0.1 | ||
| 2024-Oct-10 Thu | 1.23 | ### | 1.21 | 1.225 | ### | ### | 0.1 | ||
| 2024-Oct-09 Wed | 1.23 | 1.27 | 1.22 | 1.22 | ### | ### | 0.1 | ||
| 2024-Oct-08 Tue | 1.27 | 1.27 | 1.24 | 1.245 | ### | ### | 0.1 | ||
| 2024-Oct-07 Mon | 1.27 | 1.2775 | 1.26 | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | 1.28 | 1.285 | 1.26 | 1.28 | 299,883 | ### | ### | ### | ### |
| 2024-Oct-03 Thu | 1.24 | 1.29 | 1.24 | 1.29 | ### | ### | 0.1 | ||
| 2024-Oct-02 Wed | ### | 1.27 | ### | 1.26 | 81.9 | 81.9 | ### | ||
| 2024-Oct-01 Tue | 1.255 | 1.28 | 1.23 | 1.23 | 20.4 | 20.4 | 0.1 | ||
| 2024-Sep-30 Mon | 1.255 | 1.2875 | 1.23 | ### | 1,469,787 | ### | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | ### | 1.255 | 1.255 | 1,616,654 | 1,014,450 | 9.6 | 9.6 | ### |
| 2024-Sep-26 Thu | ### | ### | ### | ### | 886,782 | 0 | 13.9 | 13.9 | 0.0 |
| 2024-Sep-25 Wed | ### | 1.345 | 1.325 | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-Sep-24 Tue | ### | 1.345 | 1.325 | ### | 25.6 | 25.6 | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | 1.325 | ### | 908,925 | ### | 24.1 | 24.1 | 0.0 |
| 2024-Sep-20 Fri | ### | ### | ### | ### | 6,101,121 | 0 | 83.2 | 83.2 | 0.0 |
| 2024-Sep-19 Thu | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2024-Sep-18 Wed | ### | ### | ### | ### | 71.7 | 71.7 | 0.0 | ||
| 2024-Sep-17 Tue | ### | 1.3275 | ### | 1.325 | 78.8 | 78.8 | 0.1 | ||
| 2024-Sep-16 Mon | ### | ### | 1.3075 | ### | 516,123 | ### | ### | ### | 0.0 |
| 2024-Sep-13 Fri | 1.28 | ### | 1.28 | ### | 732,044 | ### | 82.3 | 82.3 | 0.0 |
| 2024-Sep-12 Thu | 1.28 | 1.2875 | ### | 1.27 | 409,483 | ### | 20.6 | 20.6 | ### |
| 2024-Sep-11 Wed | 1.25 | 1.29 | 1.25 | 1.285 | 482,626 | ### | 86.2 | 86.2 | ### |
| 2024-Sep-10 Tue | 1.27 | 1.2825 | 1.2575 | 1.26 | 725,255 | 921,073 | 30.9 | 30.9 | ### |
| 2024-Sep-09 Mon | 1.26 | 1.28 | 1.25 | 1.275 | 772,841 | 977,643 | 75.0 | 75.0 | ### |
| 2024-Sep-06 Fri | 1.26 | 1.28 | 1.245 | 1.27 | 77.7 | 77.7 | ### | ||
| 2024-Sep-05 Thu | 1.24 | 1.26 | 1.2125 | 1.255 | 1,091,970 | 1,349,947 | 80.8 | 80.8 | ### |
| 2024-Sep-04 Wed | 1.24 | 1.24 | ### | 1.23 | 475,545 | ### | 38.8 | 38.8 | 0.1 |
| 2024-Sep-03 Tue | 1.22 | 1.25 | ### | 1.25 | 981,678 | 613,548 | ### | ### | ### |
| 2024-Sep-02 Mon | 1.22 | 1.225 | 1.2 | ### | 672,972 | 815,978 | 33.8 | 33.8 | 0.0 |
| 2024-Aug-30 Fri | 1.23 | 1.23 | 1.2 | 1.22 | ### | ### | 0.1 | ||
| 2024-Aug-29 Thu | ### | 1.2275 | ### | 1.225 | 82.2 | 82.2 | 0.1 | ||
| 2024-Aug-28 Wed | ### | 1.225 | ### | ### | 963,026 | 589,853 | 75.8 | 75.8 | 0.0 |
| 2024-Aug-27 Tue | ### | ### | 1.175 | 1.2 | 1,380,081 | ### | 76.5 | 76.5 | 0.1 |
| 2024-Aug-26 Mon | ### | 1.185 | ### | 1.185 | ### | ### | 0.1 | ||
| 2024-Aug-23 Fri | ### | 1.145 | ### | 1.125 | 1,772,177 | 1,014,571 | ### | ### | ### |
| 2024-Aug-22 Thu | ### | ### | ### | ### | 696,971 | 0 | ### | ### | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | 1.085 | 25.3 | 25.3 | 0.1 | ||
| 2024-Aug-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | 1.085 | ### | 1.075 | ### | 419,288 | ### | ### | ### | 0.0 |
| 2024-Aug-16 Fri | 1.075 | ### | ### | ### | 597,071 | 0 | ### | ### | 0.0 |
| 2024-Aug-15 Thu | ### | 1.085 | 1.055 | 1.085 | ### | ### | 0.1 | ||
| 2024-Aug-14 Wed | ### | ### | 1.0425 | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Aug-13 Tue | ### | 1.0625 | ### | 1.055 | ### | ### | 0.1 | ||
| 2024-Aug-12 Mon | ### | 1.055 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | ### | ### | ### | 1.045 | 560,653 | 0 | 25.5 | 25.5 | 0.1 |
| 2024-Aug-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | 1.045 | ### | 1.0425 | 1.055 | 70.4 | 70.4 | 0.1 | ||
| 2024-Aug-06 Tue | 1.045 | ### | 1.025 | 1.045 | 609,723 | 312,483 | 58.4 | 58.4 | 0.1 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | 958,650 | 0 | 55.3 | 55.3 | 0.0 |
| 2024-Aug-02 Fri | ### | 1.0975 | 1.075 | 1.075 | 23.7 | 23.7 | ### | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 987,248 | 0 | 69.4 | 69.4 | 0.0 |
| 2024-Jul-31 Wed | ### | 1.1125 | ### | ### | 1,660,583 | ### | 56.4 | 56.4 | 0.0 |
| 2024-Jul-30 Tue | ### | ### | ### | ### | 642,184 | 0 | 25.4 | 25.4 | 0.0 |
| 2024-Jul-29 Mon | ### | 1.1275 | ### | ### | 268,084 | ### | 74.2 | 74.2 | 0.0 |
| 2024-Jul-26 Fri | ### | ### | ### | ### | 546,142 | 0 | ### | ### | 0.0 |
| 2024-Jul-25 Thu | ### | ### | ### | ### | 1,423,544 | 0 | 33.2 | 33.2 | 0.0 |
| 2024-Jul-24 Wed | ### | ### | ### | ### | 639,648 | 0 | 18.6 | 18.6 | 0.0 |
| 2024-Jul-23 Tue | 1.155 | 1.155 | 1.125 | 1.125 | 16.9 | 16.9 | ### | ||
| 2024-Jul-22 Mon | 1.155 | 1.1575 | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-Jul-19 Fri | ### | ### | ### | ### | 853,747 | 0 | 74.7 | 74.7 | 0.0 |
| 2024-Jul-18 Thu | 1.145 | ### | 1.1425 | ### | 634,844 | 362,654 | 76.5 | 76.5 | 0.0 |
| 2024-Jul-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | ### | ### | ### | 1.145 | ### | ### | ### | ||
| 2024-Jul-15 Mon | ### | 1.175 | 1.155 | ### | 308,622 | 359,544 | 33.9 | 33.9 | 0.0 |
| 2024-Jul-12 Fri | 1.145 | ### | ### | ### | 637,971 | 0 | 72.3 | 72.3 | 0.0 |
| 2024-Jul-11 Thu | ### | 1.145 | 1.125 | ### | 476,989 | 541,382 | ### | ### | 0.0 |
| 2024-Jul-10 Wed | 1.125 | ### | ### | ### | 856,976 | 0 | ### | ### | 0.0 |
| 2024-Jul-09 Tue | 1.125 | ### | 1.125 | ### | 290,440 | 163,372 | 73.2 | 73.2 | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | ### | 652,758 | 0 | 71.3 | 71.3 | 0.0 |
| 2024-Jul-05 Fri | 1.125 | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | 1.125 | ### | ### | ### | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | 849,787 | 0 | 19.3 | 19.3 | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | 1.125 | 24.8 | 24.8 | ### | ||
| 2024-Jul-01 Mon | ### | ### | ### | ### | 345,740 | 0 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | 1.155 | 1,952,670 | 0 | ### | ### | 0.1 |
| 2024-Jun-27 Thu | ### | ### | ### | ### | 1,034,250 | 0 | ### | ### | 0.0 |
| 2024-Jun-26 Wed | ### | ### | 1.175 | ### | 682,126 | 400,749 | ### | ### | 0.0 |
| 2024-Jun-25 Tue | ### | 1.2 | 1.1725 | ### | 776,984 | ### | 75.9 | 75.9 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | 1.175 | 46.8 | 46.8 | ### | ||
| 2024-Jun-21 Fri | ### | 1.185 | ### | ### | 1,623,948 | 962,189 | 80.1 | 80.1 | 0.0 |
| 2024-Jun-20 Thu | ### | 1.1775 | ### | ### | 523,628 | 308,285 | ### | ### | 0.0 |
| 2024-Jun-19 Wed | ### | ### | 1.125 | 1.145 | 32.9 | 32.9 | ### | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 1,057,278 | 0 | 75.5 | 75.5 | 0.0 |
| 2024-Jun-17 Mon | ### | 1.145 | ### | ### | 677,021 | ### | 73.7 | 73.7 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | 1.125 | ### | 780,048 | 438,777 | ### | ### | 0.0 |
| 2024-Jun-13 Thu | ### | 1.155 | 1.125 | ### | 806,022 | ### | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | ### | ### | ### | 555,626 | 0 | 80.4 | 80.4 | 0.0 |
| 2024-Jun-11 Tue | ### | ### | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2024-Jun-07 Fri | ### | 1.1725 | ### | ### | 712,050 | ### | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | ### | 1.145 | ### | 482,787 | ### | 69.5 | 69.5 | 0.0 |
| 2024-Jun-05 Wed | ### | 1.175 | ### | ### | 93.0 | 93.0 | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | ### | ### | 16.6 | 16.6 | 0.0 | ||
| 2024-Jun-03 Mon | ### | ### | 1.1325 | 1.145 | ### | ### | ### | ||
| 2024-May-31 Fri | ### | 1.145 | ### | ### | 1,522,770 | 871,785 | 28.2 | 28.2 | 0.0 |
| 2024-May-30 Thu | ### | 1.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | ### | ### | 1.1325 | 1.145 | 603,029 | ### | ### | ### | ### |
| 2024-May-28 Tue | ### | 1.1825 | ### | 1.175 | 79.4 | 79.4 | ### | ||
| 2024-May-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | 1.155 | ### | ### | 1.155 | 619,088 | 0 | ### | ### | 0.1 |
| 2024-May-23 Thu | ### | ### | ### | 1.155 | 406,956 | 0 | 71.1 | 71.1 | 0.1 |
| 2024-May-22 Wed | 1.145 | 1.1625 | 1.145 | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | 1.145 | ### | 1.1325 | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | ### | ### | ### | ### | 307,655 | 0 | ### | ### | 0.0 |
| 2024-May-16 Thu | ### | 1.1725 | ### | ### | 80.5 | 80.5 | 0.0 | ||
| 2024-May-15 Wed | ### | ### | 1.125 | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | 1.155 | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | 1.185 | ### | 1.145 | ### | 386,742 | ### | ### | ### | 0.0 |
| 2024-May-10 Fri | ### | 1.175 | 1.155 | ### | 242,925 | ### | ### | ### | 0.0 |
| 2024-May-09 Thu | ### | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | 1.175 | ### | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-May-07 Tue | ### | ### | 1.155 | 1.175 | 432,645 | 249,852 | ### | ### | ### |
| 2024-May-06 Mon | ### | ### | ### | ### | 720,651 | 0 | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | ### | ### | ### | 1,594,449 | 0 | ### | ### | 0.0 |
| 2024-May-01 Wed | 1.155 | 1.155 | ### | ### | 484,345 | ### | ### | ### | 0.0 |
| 2024-Apr-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | 1.1525 | ### | ### | 904,950 | 521,477 | 71.5 | 71.5 | 0.0 |
| 2024-Apr-26 Fri | ### | ### | ### | ### | 16.0 | 16.0 | 0.0 | ||
| 2024-Apr-24 Wed | 1.155 | ### | 1.145 | ### | 73.9 | 73.9 | 0.0 | ||
| 2024-Apr-23 Tue | ### | 1.185 | 1.1525 | 1.155 | ### | ### | 0.1 | ||
| 2024-Apr-22 Mon | 1.145 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | 1.125 | 1.145 | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2024-Apr-18 Thu | ### | 1.155 | ### | ### | 417,055 | 240,849 | 73.0 | 73.0 | 0.0 |
| 2024-Apr-17 Wed | ### | 1.155 | 1.125 | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | ### | 1.1475 | ### | 1.125 | ### | ### | ### | ||
| 2024-Apr-15 Mon | ### | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | 1.1375 | ### | 946,070 | 538,077 | 74.3 | 74.3 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 1.155 | ### | 22.9 | 22.9 | 0.0 | ||
| 2024-Apr-09 Tue | 1.225 | 1.2275 | 1.2 | ### | 20.9 | 20.9 | 0.0 | ||
| 2024-Apr-08 Mon | 1.245 | 1.25 | 1.225 | 1.225 | ### | ### | 0.1 | ||
| 2024-Apr-05 Fri | 1.22 | 1.24 | 1.21 | 1.23 | 537,544 | ### | ### | ### | 0.1 |
| 2024-Apr-04 Thu | 1.22 | 1.23 | ### | 1.22 | 491,221 | ### | 64.6 | 64.6 | 0.1 |
| 2024-Apr-03 Wed | 1.255 | ### | 1.21 | 1.22 | 703,875 | 425,844 | 18.2 | 18.2 | 0.1 |
| 2024-Apr-02 Tue | 1.245 | 1.28 | 1.24 | 1.27 | ### | ### | ### | ||
| 2024-Mar-28 Thu | 1.24 | 1.25 | 1.22 | 1.25 | 1,464,429 | ### | ### | ### | ### |
| 2024-Mar-27 Wed | 1.22 | 1.23 | ### | 1.225 | 643,927 | ### | ### | ### | 0.1 |
| 2024-Mar-26 Tue | 1.21 | 1.2275 | ### | 1.21 | ### | ### | ### | ||
| 2024-Mar-25 Mon | 1.2 | 1.2375 | 1.2 | ### | 660,957 | 805,541 | ### | ### | 0.0 |
| 2024-Mar-22 Fri | 1.2 | 1.23 | 1.185 | 1.21 | ### | ### | ### | ||
| 2024-Mar-21 Thu | 1.25 | 1.25 | ### | ### | 1,044,755 | 652,971 | 12.9 | 12.9 | 0.0 |
| 2024-Mar-20 Wed | 1.22 | 1.25 | 1.22 | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | ### | 1.25 | 1.22 | 1.23 | 33.7 | 33.7 | 0.1 | ||
| 2024-Mar-18 Mon | 1.25 | 1.26 | 1.22 | ### | 29.3 | 29.3 | 0.0 | ||
| 2024-Mar-15 Fri | 1.225 | 1.26 | ### | 1.255 | ### | ### | ### | ||
| 2024-Mar-14 Thu | 1.22 | ### | 1.2 | 1.23 | 1,262,970 | 757,782 | ### | ### | 0.1 |
| 2024-Mar-13 Wed | 1.21 | 1.225 | 1.2 | 1.22 | 1,173,276 | ### | ### | ### | 0.1 |
| 2024-Mar-12 Tue | ### | 1.225 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | ### | 1.2 | ### | ### | 1,145,756 | 687,453 | 79.9 | 79.9 | 0.0 |
| 2024-Mar-08 Fri | 1.155 | ### | 1.155 | ### | 1,130,142 | 652,657 | ### | ### | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 79.6 | 79.6 | 0.0 | ||
| 2024-Mar-06 Wed | 1.145 | 1.1525 | ### | ### | 3,152,587 | 1,816,678 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 1.155 | ### | 1.1225 | ### | ### | ### | 0.0 | ||
| 2024-Mar-04 Mon | ### | 1.175 | ### | 1.145 | 82.8 | 82.8 | ### | ||
| 2024-Mar-01 Fri | ### | ### | 1.085 | ### | 629,077 | 341,274 | ### | ### | 0.0 |
Basic Bottom of Page