Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Jan-06 07:10:31 AM 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

(ABP) ABACUS PROPERTY GROUP Daily Prices Page 2...

     Prev Section TOC    Company Info for ABP    Limits Next Section


Company Details for (ABP) ABACUS PROPERTY GROUP

Listing Code ABP
Listing Name ABACUS PROPERTY GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name ABACUS PROPERTY GRP.
ISIN Security UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code AU000000ABP9


Maximum Price date available .. Friday 2nd January 2026
Latest price with VOLUME for ABP .. Wednesday 9th August 2023

ABP 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 ### 34,981,621 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

450 Days for (ABP) ABACUS PROPERTY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Oct-19 Tue 3.58 ### 3.56 3.57 36.7 36.7 0.3
2021-Oct-18 Mon ### ### 3.54 3.56 ### ### 0.3
2021-Oct-15 Fri 3.57 ### 3.52 ### 1,888,120 ### 81.6 81.6 0.0
2021-Oct-14 Thu ### ### 3.57 ### 1,646,546 2,939,084 29.8 29.8 0.0
2021-Oct-13 Wed 3.55 ### 3.55 ### 858,457 ### 78.2 78.2 0.0
2021-Oct-12 Tue 3.52 3.57 ### 3.53 75.7 75.7 0.3
2021-Oct-11 Mon 3.57 3.59 3.53 3.55 35.2 35.2 ###
2021-Oct-08 Fri 3.57 3.58 3.54 3.55 ### ### ###
2021-Oct-07 Thu 3.55 3.575 3.54 3.57 1,198,951 ### 66.9 66.9 0.3
2021-Oct-06 Wed 3.51 3.57 3.51 3.53 77.4 77.4 0.3
2021-Oct-05 Tue 3.5 3.56 3.5 3.54 1,027,859 3,628,342 ### ### 0.3
2021-Oct-04 Mon 3.52 3.58 3.52 3.56 ### ### 0.3
2021-Oct-01 Fri 3.44 3.54 3.44 3.5 ### ### 0.3
2021-Sep-30 Thu 3.53 3.57 3.52 3.55 62.9 62.9 ###
2021-Sep-29 Wed 3.42 3.54 3.4 3.51 2,042,078 ### 85.6 85.6 ###
2021-Sep-28 Tue ### ### 3.59 3.59 1,067,088 1,915,422 44.4 44.4 ###
2021-Sep-27 Mon ### ### 3.58 ### 74.6 74.6 0.0
2021-Sep-24 Fri ### ### 3.59 ### 23.9 23.9 0.0
2021-Sep-23 Thu ### 3.7 3.655 ### 1,463,149 ### 58.4 58.4 0.0
2021-Sep-22 Wed ### 3.71 ### ### 2,743,750 5,089,656 ### ### 0.0
2021-Sep-21 Tue 3.59 ### 3.54 ### 62.9 62.9 0.0
2021-Sep-20 Mon ### ### 3.575 ### 2,089,526 3,735,027 87.6 87.6 0.0
2021-Sep-17 Fri 3.58 ### 3.54 ### 16,964,556 ### ### ### 0.0
2021-Sep-16 Thu ### ### 3.59 ### 3,301,828 5,926,781 64.8 64.8 0.0
2021-Sep-15 Wed 3.59 ### 3.57 ### 2,564,581 4,577,777 ### ### 0.0
2021-Sep-14 Tue 3.55 3.59 3.53 3.59 1,913,382 ### 72.4 72.4 ###
2021-Sep-13 Mon 3.55 3.58 3.48 3.56 67.6 67.6 0.3
2021-Sep-10 Fri 3.55 3.58 3.53 3.56 1,420,749 ### ### ### 0.3
2021-Sep-09 Thu 3.56 ### 3.53 3.56 2,956,626 5,218,444 84.6 84.6 0.3
2021-Sep-08 Wed 3.59 ### 3.55 3.59 3,128,559 ### 68.2 68.2 ###
2021-Sep-07 Tue 3.56 3.58 3.52 3.58 2,194,449 ### ### ### 0.3
2021-Sep-06 Mon 3.5 3.58 3.49 3.54 2,504,078 ### 73.5 73.5 0.3
2021-Sep-03 Fri 3.4 3.475 ### 3.46 75.2 75.2 0.2
2021-Sep-02 Thu ### 3.45 ### 3.4 67.6 67.6 0.2
2021-Sep-01 Wed 3.48 3.51 3.46 3.48 62.8 62.8 0.2
2021-Aug-31 Tue 3.47 ### 3.43 3.5 71.3 71.3 0.3
2021-Aug-30 Mon 3.44 3.49 3.43 3.47 1,313,570 4,544,952 ### ### 0.2
2021-Aug-27 Fri 3.42 3.42 ### 3.42 732,357 ### 65.5 65.5 0.2
2021-Aug-26 Thu 3.4 3.43 ### 3.41 1,153,941 ### 75.0 75.0 ###
2021-Aug-25 Wed 3.43 3.43 ### ### ### ### 0.0
2021-Aug-24 Tue 3.46 3.46 3.41 3.42 1,085,722 3,729,455 ### ### 0.2
2021-Aug-23 Mon 3.4 3.47 3.4 3.46 1,558,582 5,353,729 ### ### 0.2
2021-Aug-20 Fri ### 3.42 ### 3.4 1,731,227 ### 90.2 90.2 0.2
2021-Aug-19 Thu ### ### 3.29 ### 1,701,958 2,799,720 ### ### 0.0
2021-Aug-18 Wed 3.26 ### 3.25 ### 2,121,445 3,447,348 84.5 84.5 0.0
2021-Aug-17 Tue 3.24 ### 3.23 3.25 897,847 1,450,022 ### ### 0.2
2021-Aug-16 Mon 3.25 3.285 3.24 3.27 ### ### ###
2021-Aug-13 Fri 3.24 3.26 3.23 3.25 66.1 66.1 0.2
2021-Aug-12 Thu 3.2 3.24 ### 3.22 70.2 70.2 0.2
2021-Aug-11 Wed 3.25 3.25 3.23 3.23 ### ### ###
2021-Aug-10 Tue 3.27 3.29 3.21 3.24 ### ### ###
2021-Aug-09 Mon 3.21 3.26 3.21 3.26 82.8 82.8 0.2
2021-Aug-06 Fri 3.26 3.27 3.23 3.24 873,870 2,840,077 ### ### ###
2021-Aug-05 Thu ### 3.26 3.175 3.25 1,009,543 ### 85.6 85.6 0.2
2021-Aug-04 Wed ### 3.2 ### ### 62.9 62.9 0.0
2021-Aug-03 Tue ### ### ### ### ### ### 0.0
2021-Aug-02 Mon ### ### 3.155 ### 949,922 ### 66.0 66.0 0.0
2021-Jul-30 Fri ### ### ### ### 77.1 77.1 0.0
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed ### 3.21 ### ### 1,113,026 ### ### ### 0.0
2021-Jul-27 Tue 3.22 3.22 3.125 ### 24.3 24.3 0.0
2021-Jul-26 Mon ### 3.2 ### ### 82.4 82.4 0.0
2021-Jul-23 Fri ### 3.21 ### 3.2 74.7 74.7 0.2
2021-Jul-22 Thu ### ### ### ### 32.3 32.3 0.0
2021-Jul-21 Wed ### 3.21 ### ### ### ### 0.0
2021-Jul-20 Tue ### ### ### ### 38.9 38.9 0.0
2021-Jul-19 Mon ### ### ### ### 87.7 87.7 0.0
2021-Jul-16 Fri ### ### ### ### ### ### 0.0
2021-Jul-15 Thu 3.22 3.23 ### ### ### ### 0.0
2021-Jul-14 Wed 3.23 3.24 3.2 3.21 33.9 33.9 ###
2021-Jul-13 Tue 3.23 3.24 3.2 3.2 ### ### 0.2
2021-Jul-12 Mon 3.24 3.24 ### 3.23 701,928 1,137,123 43.4 43.4 ###
2021-Jul-09 Fri ### 3.23 ### 3.2 1,744,529 ### 78.5 78.5 0.2
2021-Jul-08 Thu 3.27 3.27 ### ### 19.3 19.3 0.0
2021-Jul-07 Wed 3.27 3.28 3.21 3.23 ### ### ###
2021-Jul-06 Tue 3.28 3.28 3.21 3.26 45.3 45.3 0.2
2021-Jul-05 Mon 3.26 ### 3.26 3.28 ### ### 0.2
2021-Jul-02 Fri ### 3.28 ### 3.28 85.1 85.1 0.2
2021-Jul-01 Thu ### ### 3.145 ### 65.2 65.2 0.0
2021-Jun-30 Wed ### ### ### ### 1,383,557 0 28.1 28.1 0.0
2021-Jun-29 Tue ### ### ### ### 68.1 68.1 0.0
2021-Jun-28 Mon 3.28 3.28 3.2 3.26 1,169,384 ### ### ### 0.2
2021-Jun-25 Fri 3.23 3.27 3.21 3.23 ### ### ###
2021-Jun-24 Thu ### 3.24 ### 3.22 1,169,889 1,895,220 ### ### 0.2
2021-Jun-23 Wed ### ### ### ### 70.0 70.0 0.0
2021-Jun-22 Tue ### ### ### ### ### ### 0.0
2021-Jun-21 Mon ### ### ### ### ### ### 0.0
2021-Jun-18 Fri ### ### ### ### 1,528,029 0 24.6 24.6 0.0
2021-Jun-17 Thu ### 3.2 ### ### 1,306,621 ### 39.3 39.3 0.0
2021-Jun-16 Wed ### 3.21 ### 3.2 ### ### 0.2
2021-Jun-15 Tue ### 3.2 ### ### 1,066,270 ### 72.6 72.6 0.0
2021-Jun-11 Fri 3.2 3.21 ### ### 531,225 ### 23.9 23.9 0.0
2021-Jun-10 Thu ### 3.22 ### 3.2 ### ### 0.2
2021-Jun-09 Wed ### ### ### ### 1,053,625 0 ### ### 0.0
2021-Jun-08 Tue ### ### ### ### 953,842 0 75.4 75.4 0.0
2021-Jun-07 Mon ### ### ### ### 80.7 80.7 0.0
2021-Jun-04 Fri ### ### ### ### 602,355 0 ### ### 0.0
2021-Jun-03 Thu ### ### ### ### 68.2 68.2 0.0
2021-Jun-02 Wed 3 ### ### ### 72.9 72.9 0.0
2021-Jun-01 Tue ### ### ### ### 78.0 78.0 0.0
2021-May-31 Mon ### ### ### ### ### ### 0.0
2021-May-28 Fri 3 ### ### ### 644,853 0 ### ### 0.0
2021-May-27 Thu ### ### ### ### 1,537,977 0 ### ### 0.0
2021-May-26 Wed 3 ### ### ### ### ### 0.0
2021-May-25 Tue ### 3 ### 3 ### ### 0.2
2021-May-24 Mon ### ### ### ### 745,285 0 39.5 39.5 0.0
2021-May-21 Fri ### ### ### ### 26.9 26.9 0.0
2021-May-20 Thu 2.89 ### 2.89 ### 81.9 81.9 0.0
2021-May-19 Wed ### 2.945 ### ### ### ### 0.0
2021-May-18 Tue ### ### ### ### 30.1 30.1 0.0
2021-May-17 Mon ### ### ### ### 42.5 42.5 0.0
2021-May-14 Fri ### ### ### ### 32.4 32.4 0.0
2021-May-13 Thu ### ### ### ### 31.9 31.9 0.0
2021-May-12 Wed ### ### 2.955 ### 41.2 41.2 0.0
2021-May-11 Tue ### ### ### ### 789,825 0 46.8 46.8 0.0
2021-May-10 Mon ### ### ### ### 443,726 0 34.5 34.5 0.0
2021-May-07 Fri ### ### 3.075 ### 65.6 65.6 0.0
2021-May-06 Thu ### ### ### ### 702,527 0 40.8 40.8 0.0
2021-May-05 Wed ### ### ### ### 78.6 78.6 0.0
2021-May-04 Tue ### ### ### ### 773,448 0 77.4 77.4 0.0
2021-May-03 Mon ### ### ### ### 743,979 0 82.8 82.8 0.0
2021-Apr-30 Fri ### ### ### ### ### ### 0.0
2021-Apr-29 Thu ### ### ### ### 1,088,759 0 72.4 72.4 0.0
2021-Apr-28 Wed ### ### ### ### 81.1 81.1 0.0
2021-Apr-27 Tue ### ### ### ### 75.6 75.6 0.0
2021-Apr-26 Mon ### ### ### ### 74.4 74.4 0.0
2021-Apr-23 Fri ### ### ### ### 33.7 33.7 0.0
2021-Apr-22 Thu 2.87 ### 2.86 ### ### ### 0.0
2021-Apr-21 Wed 2.87 ### 2.84 2.86 40.1 40.1 0.2
2021-Apr-20 Tue ### ### 2.87 2.89 642,252 ### ### ### ###
2021-Apr-19 Mon ### ### 2.885 ### ### ### 0.0
2021-Apr-16 Fri 2.87 ### 2.86 ### 80.5 80.5 0.0
2021-Apr-15 Thu 2.86 2.87 2.81 2.85 705,179 ### 34.9 34.9 ###
2021-Apr-14 Wed 2.86 2.87 2.83 2.84 682,459 ### 31.3 31.3 0.2
2021-Apr-13 Tue 2.85 2.87 2.84 2.85 2,411,883 6,885,925 ### ### ###
2021-Apr-12 Mon 2.86 2.86 2.81 2.85 48.3 48.3 ###
2021-Apr-09 Fri 2.84 2.85 2.81 2.85 1,292,824 ### ### ### ###
2021-Apr-08 Thu 2.82 ### 2.79 2.82 2,548,576 ### ### ### ###
2021-Apr-07 Wed 2.79 2.83 2.79 2.8 ### ### 0.2
2021-Apr-06 Tue 2.82 2.83 2.79 2.8 34.8 34.8 0.2
2021-Apr-01 Thu 2.81 ### 2.77 2.79 ### ### ###
2021-Mar-31 Wed 2.83 2.84 2.8 2.81 34.1 34.1 ###
2021-Mar-30 Tue 2.79 2.82 2.78 2.82 1,159,156 ### 86.0 86.0 ###
2021-Mar-29 Mon 2.8 2.82 2.77 2.77 42.3 42.3 0.2
2021-Mar-26 Fri 2.77 2.79 2.75 2.78 1,193,286 ### 63.4 63.4 0.2
2021-Mar-25 Thu 2.73 2.77 2.72 2.76 1,589,352 4,362,771 ### ### 0.2
2021-Mar-24 Wed 2.71 2.75 2.71 2.72 72.0 72.0 0.2
2021-Mar-23 Tue 2.74 2.79 2.7 2.72 ### ### 0.2
2021-Mar-22 Mon 2.71 2.79 2.7 2.76 1,000,282 2,745,774 83.5 83.5 0.2
2021-Mar-19 Fri 2.7 2.76 ### 2.76 2,085,682 2,878,241 81.1 81.1 0.2
2021-Mar-18 Thu 2.72 2.74 2.7 2.7 995,172 ### 35.6 35.6 0.2
2021-Mar-17 Wed 2.79 2.79 2.71 2.72 574,457 1,579,756 20.0 20.0 0.2
2021-Mar-16 Tue 2.7 ### 2.7 2.78 ### ### 0.2
2021-Mar-15 Mon 2.7 2.73 ### 2.73 592,128 808,254 75.3 75.3 ###
2021-Mar-12 Fri ### 2.7 ### ### 737,645 995,820 ### ### 0.0
2021-Mar-11 Thu ### 2.7 2.625 ### 1,036,246 ### 29.2 29.2 0.0
2021-Mar-10 Wed 2.72 2.72 ### ### 639,122 ### 23.1 23.1 0.0
2021-Mar-09 Tue 2.7 2.75 ### ### 1,015,351 ### ### ### 0.0
2021-Mar-08 Mon 2.71 2.71 ### ### 1,316,545 ### 34.5 34.5 0.0
2021-Mar-05 Fri ### 2.7 ### ### 49.1 49.1 0.0
2021-Mar-04 Thu 2.75 2.79 ### 2.71 1,926,072 2,686,870 ### ### ###
2021-Mar-03 Wed 2.71 2.76 ### 2.75 ### ### ###
2021-Mar-02 Tue 2.74 2.77 2.7 2.71 933,143 2,552,146 47.2 47.2 ###
2021-Mar-01 Mon 2.76 2.79 ### 2.74 38.9 38.9 0.2
2021-Feb-26 Fri ### 2.75 ### 2.71 1,466,173 2,015,987 ### ### ###
2021-Feb-25 Thu 2.76 2.82 2.74 2.74 1,643,352 ### ### ### 0.2
2021-Feb-24 Wed ### 2.76 ### 2.74 1,305,688 1,801,849 89.4 89.4 0.2
2021-Feb-23 Tue ### 2.7 ### ### ### ### 0.0
2021-Feb-22 Mon ### ### ### ### ### ### 0.0
2021-Feb-19 Fri 2.7 2.72 ### ### 777,289 ### 38.2 38.2 0.0
2021-Feb-18 Thu ### 2.7 ### ### 1,350,142 ### 87.3 87.3 0.0
2021-Feb-17 Wed ### ### 2.59 ### 1,137,727 1,473,356 34.1 34.1 0.0
2021-Feb-16 Tue ### 2.7 ### ### ### ### 0.0
2021-Feb-15 Mon 2.7 2.7 ### ### 26.3 26.3 0.0
2021-Feb-12 Fri ### ### ### ### 534,428 0 ### ### 0.0
2021-Feb-11 Thu ### 2.655 ### ### 496,844 ### 73.4 73.4 0.0
2021-Feb-10 Wed ### ### ### ### 39.0 39.0 0.0
2021-Feb-09 Tue ### 2.71 ### ### 31.5 31.5 0.0
2021-Feb-08 Mon 2.72 2.73 ### ### ### ### 0.0
2021-Feb-05 Fri 2.78 2.78 2.7 2.72 504,356 ### ### ### 0.2
2021-Feb-04 Thu 2.79 2.79 2.7 2.7 867,342 2,380,853 ### ### 0.2
2021-Feb-03 Wed 2.73 2.79 2.72 2.77 965,073 2,658,776 75.6 75.6 0.2
2021-Feb-02 Tue 2.74 2.77 2.7 2.72 826,458 ### ### ### 0.2
2021-Feb-01 Mon 2.74 2.78 2.7 2.73 ### ### ###
2021-Jan-29 Fri 2.73 2.78 2.73 2.73 1,031,470 ### ### ### ###
2021-Jan-28 Thu 2.71 2.74 ### 2.72 1,113,328 1,525,259 80.3 80.3 0.2
2021-Jan-27 Wed 2.78 2.78 2.72 2.74 36.2 36.2 0.2
2021-Jan-25 Mon 2.76 2.79 2.76 2.77 68.0 68.0 0.2
2021-Jan-22 Fri 2.71 2.76 2.71 2.76 ### ### 0.2
2021-Jan-21 Thu 2.77 2.8 ### 2.74 ### ### 0.2
2021-Jan-20 Wed 2.72 2.74 2.7 2.73 ### ### ###
2021-Jan-19 Tue 2.73 2.76 2.71 2.74 ### ### 0.2
2021-Jan-18 Mon 2.73 2.78 2.675 2.71 ### ### ###
2021-Jan-15 Fri 2.78 2.8 2.73 2.73 1,041,589 ### ### ### ###
2021-Jan-14 Thu 2.81 2.84 2.74 2.77 ### ### 0.2
2021-Jan-13 Wed ### ### 2.87 ### 63.7 63.7 0.0
2021-Jan-12 Tue 2.87 ### 2.86 2.86 ### ### 0.2
2021-Jan-11 Mon 2.89 ### 2.85 2.86 46.5 46.5 0.2
2021-Jan-08 Fri 2.89 2.89 2.83 2.86 809,843 2,316,150 30.0 30.0 0.2
2021-Jan-07 Thu 2.88 ### 2.84 2.84 ### ### 0.2
2021-Jan-06 Wed 2.84 2.88 2.83 2.86 ### ### 0.2
2021-Jan-05 Tue 2.85 2.88 2.83 2.87 66.4 66.4 ###
2021-Jan-04 Mon 2.88 ### 2.87 2.89 ### ### ###
2020-Dec-31 Thu ### ### 2.87 2.87 13.1 13.1 ###
2020-Dec-30 Wed 2.88 ### 2.87 ### 1,717,786 2,465,022 ### ### 0.0
2020-Dec-29 Tue ### ### 2.88 2.89 ### ### ###
2020-Dec-24 Thu 2.83 ### 2.82 2.88 ### ### 0.2
2020-Dec-23 Wed 2.82 2.86 2.77 2.85 72.1 72.1 ###
2020-Dec-22 Tue ### ### 2.79 2.8 1,518,423 ### ### ### 0.2
2020-Dec-21 Mon ### ### 2.82 2.87 1,171,355 ### ### ### ###
2020-Dec-18 Fri ### ### ### ### 3,027,326 0 16.2 16.2 0.0
2020-Dec-17 Thu ### ### ### ### 1,523,670 0 ### ### 0.0
2020-Dec-16 Wed ### ### ### ### 2,587,150 0 38.1 38.1 0.0
2020-Dec-15 Tue ### ### ### ### 1,228,456 0 77.6 77.6 0.0
2020-Dec-14 Mon 3 ### 3 3 ### ### 0.2
2020-Dec-11 Fri ### ### ### ### 1,181,046 0 ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 1,731,180 0 ### ### 0.0
2020-Dec-09 Wed ### ### ### ### 2,320,546 0 ### ### 0.0
2020-Dec-08 Tue ### ### ### ### 0 0.0
2020-Dec-07 Mon ### ### ### ### 406,540 0 39.9 39.9 0.0
2020-Dec-04 Fri ### 3.22 ### ### 560,854 902,974 36.2 36.2 0.0
2020-Dec-03 Thu ### ### ### ### 70.7 70.7 0.0
2020-Dec-02 Wed ### ### ### ### 75.8 75.8 0.0
2020-Dec-01 Tue ### ### ### ### 420,022 0 ### ### 0.0
2020-Nov-30 Mon 3.25 3.25 ### ### 17.1 17.1 0.0
2020-Nov-27 Fri ### ### ### ### 75.2 75.2 0.0
2020-Nov-26 Thu ### 3.22 ### ### 35.5 35.5 0.0
2020-Nov-25 Wed ### ### ### ### 726,641 0 ### ### 0.0
2020-Nov-24 Tue ### ### ### ### ### ### 0.0
2020-Nov-23 Mon ### ### ### ### 437,745 0 28.1 28.1 0.0
2020-Nov-20 Fri ### ### ### ### 321,071 0 64.6 64.6 0.0
2020-Nov-19 Thu ### ### ### ### 827,953 0 ### ### 0.0
2020-Nov-18 Wed 3.22 3.23 ### ### 22.5 22.5 0.0
2020-Nov-17 Tue ### 3.25 ### ### 978,446 1,589,974 ### ### 0.0
2020-Nov-16 Mon 3.2 3.21 ### ### ### ### 0.0
2020-Nov-13 Fri 3.21 3.23 ### ### 576,245 ### ### ### 0.0
2020-Nov-12 Thu 3.25 3.26 ### 3.21 1,924,479 ### 33.1 33.1 ###
2020-Nov-11 Wed 3.23 3.28 ### 3.22 ### ### 0.2
2020-Nov-10 Tue ### 3.23 ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### ### ### ### 0.0
2020-Nov-06 Fri ### ### ### ### ### ### 0.0
2020-Nov-05 Thu ### ### ### ### ### ### 0.0
2020-Nov-04 Wed ### 3 2.89 ### 580,176 ### 68.4 68.4 0.0
2020-Nov-03 Tue 2.85 ### 2.85 ### 1,011,355 1,441,180 87.6 87.6 0.0
2020-Nov-02 Mon 2.77 2.86 2.76 2.85 616,153 1,731,389 92.7 92.7 ###
2020-Oct-30 Fri 2.76 2.81 2.73 2.77 ### ### 0.2
2020-Oct-29 Thu 2.8 2.82 ### 2.77 583,951 823,370 ### ### 0.2
2020-Oct-28 Wed 2.81 2.88 2.81 2.82 ### ### ###
2020-Oct-27 Tue 2.86 ### 2.83 2.86 936,655 ### ### ### 0.2
2020-Oct-26 Mon 2.89 ### 2.86 ### ### ### 0.0
2020-Oct-23 Fri 2.84 2.89 2.82 2.88 1,543,753 ### 79.9 79.9 0.2
2020-Oct-22 Thu 2.86 ### 2.83 2.85 ### ### ###
2020-Oct-21 Wed 2.84 2.87 2.84 2.87 1,269,348 3,623,988 ### ### ###
2020-Oct-20 Tue 2.85 ### 2.84 2.86 70.8 70.8 0.2
2020-Oct-19 Mon ### ### 2.85 2.85 754,823 1,075,622 21.6 21.6 ###
2020-Oct-16 Fri ### ### ### ### 30.4 30.4 0.0
2020-Oct-15 Thu ### ### ### ### 67.6 67.6 0.0
2020-Oct-14 Wed ### ### ### ### 649,674 0 ### ### 0.0
2020-Oct-13 Tue ### ### ### ### ### ### 0.0
2020-Oct-12 Mon ### ### ### ### 64.5 64.5 0.0
2020-Oct-09 Fri ### 2.955 2.87 ### 733,825 ### 63.1 63.1 0.0
2020-Oct-08 Thu ### ### ### ### 885,370 0 23.2 23.2 0.0
2020-Oct-07 Wed ### ### ### ### ### ### 0.0
2020-Oct-06 Tue ### ### ### ### ### ### 0.0
2020-Oct-05 Mon ### ### ### ### ### ### 0.0
2020-Oct-02 Fri ### ### 2.88 ### 57.7 57.7 0.0
2020-Oct-01 Thu ### ### ### ### 1,853,020 0 29.5 29.5 0.0
2020-Sep-30 Wed ### ### ### ### ### ### 0.0
2020-Sep-29 Tue ### ### ### ### 2,055,279 0 ### ### 0.0
2020-Sep-28 Mon ### ### ### ### 28.4 28.4 0.0
2020-Sep-25 Fri 2.86 ### 2.85 ### ### ### 0.0
2020-Sep-24 Thu 2.76 2.87 2.74 2.87 2,903,389 ### 93.0 93.0 ###
2020-Sep-23 Wed 2.77 2.8 2.73 2.77 1,749,121 ### ### ### 0.2
2020-Sep-22 Tue ### 2.77 ### 2.75 4,428,428 6,133,372 ### ### ###
2020-Sep-21 Mon ### 2.72 ### ### 74.0 74.0 0.0
2020-Sep-18 Fri 2.77 2.8 ### ### ### ### 0.0
2020-Sep-17 Thu 2.81 2.83 2.78 2.78 2,013,021 5,646,523 42.9 42.9 0.2
2020-Sep-16 Wed 2.83 2.89 ### 2.84 64.7 64.7 0.2
2020-Sep-15 Tue 2.74 2.8 2.74 2.8 ### ### 0.2
2020-Sep-14 Mon 2.77 ### 2.75 2.77 1,367,922 ### ### ### 0.2
2020-Sep-11 Fri 2.76 2.8 2.76 2.76 749,852 2,084,588 ### ### 0.2
2020-Sep-10 Thu 2.8 2.81 2.73 2.78 1,448,546 4,012,472 39.6 39.6 0.2
2020-Sep-09 Wed 2.79 2.81 2.76 2.8 935,842 ### 71.2 71.2 0.2
2020-Sep-08 Tue 2.7 2.83 2.7 2.82 ### ### ###
2020-Sep-07 Mon 2.78 2.81 ### 2.77 31.2 31.2 0.2
2020-Sep-04 Fri 2.82 2.83 2.75 2.8 1,053,522 2,939,326 33.3 33.3 0.2
2020-Sep-03 Thu 2.79 2.86 2.79 2.84 ### ### 0.2
2020-Sep-02 Wed 2.75 2.8 2.7 2.8 847,580 2,330,845 ### ### 0.2
2020-Sep-01 Tue 2.74 2.77 ### ### 31.5 31.5 0.0
2020-Aug-31 Mon 2.72 2.8 2.72 2.78 81.0 81.0 0.2
2020-Aug-28 Fri ### 2.75 ### 2.74 596,259 819,856 ### ### 0.2
2020-Aug-27 Thu ### 2.72 ### 2.71 78.5 78.5 ###
2020-Aug-26 Wed 2.7 2.72 ### 2.71 1,093,883 1,487,680 75.4 75.4 ###
2020-Aug-25 Tue 2.73 2.74 ### 2.72 1,041,627 1,427,028 ### ### 0.2
2020-Aug-24 Mon 2.7 2.73 ### ### ### ### 0.0
2020-Aug-21 Fri 2.71 2.74 ### 2.72 1,006,941 ### 66.3 66.3 0.2
2020-Aug-20 Thu ### 2.72 ### 2.71 1,143,675 ### 88.9 88.9 ###
2020-Aug-19 Wed ### ### ### ### ### ### 0.0
2020-Aug-18 Tue ### ### ### ### 1,500,443 0 ### ### 0.0
2020-Aug-17 Mon 2.72 2.76 ### ### 1,088,620 ### 11.6 11.6 0.0
2020-Aug-14 Fri 2.75 2.75 2.71 2.72 22.4 22.4 0.2
2020-Aug-13 Thu 2.76 2.76 2.7 2.72 26.1 26.1 0.2
2020-Aug-12 Wed 2.71 2.73 ### 2.73 ### ### ###
2020-Aug-11 Tue ### 2.72 ### 2.71 933,856 1,270,044 83.5 83.5 ###
2020-Aug-10 Mon ### ### ### ### 517,887 0 ### ### 0.0
2020-Aug-07 Fri ### ### ### ### ### ### 0.0
2020-Aug-06 Thu ### ### ### ### ### ### 0.0
2020-Aug-05 Wed ### 2.71 ### ### ### ### 0.0
2020-Aug-04 Tue 2.7 2.71 ### ### 918,478 ### ### ### 0.0
2020-Aug-03 Mon ### ### ### ### 40.1 40.1 0.0
2020-Jul-31 Fri ### ### ### ### 1,021,080 0 76.4 76.4 0.0
2020-Jul-30 Thu 2.74 2.74 ### ### 18.1 18.1 0.0
2020-Jul-29 Wed ### 2.71 ### ### 80.5 80.5 0.0
2020-Jul-28 Tue 2.72 2.74 ### ### 979,743 1,342,247 ### ### 0.0
2020-Jul-27 Mon ### 2.73 ### ### 61.3 61.3 0.0
2020-Jul-24 Fri 2.7 2.73 ### 2.71 936,876 ### ### ### ###
2020-Jul-23 Thu 2.72 2.75 ### 2.72 884,423 1,216,081 61.7 61.7 0.2
2020-Jul-22 Wed 2.76 2.79 ### ### 1,407,681 ### ### ### 0.0
2020-Jul-21 Tue 2.75 2.85 2.7 2.75 51.4 51.4 ###
2020-Jul-20 Mon 2.79 2.81 2.7 2.77 1,150,256 3,168,955 ### ### 0.2
2020-Jul-17 Fri ### 2.79 ### 2.76 1,566,128 2,184,748 92.2 92.2 0.2
2020-Jul-16 Thu 2.59 ### 2.57 2.59 777,621 999,242 ### ### 0.2
2020-Jul-15 Wed ### ### 2.56 ### 959,774 ### ### ### 0.0
2020-Jul-14 Tue ### ### 2.57 2.59 50.9 50.9 0.2
2020-Jul-13 Mon 2.58 ### 2.56 ### 875,378 1,120,483 ### ### 0.0
2020-Jul-10 Fri 2.54 2.585 2.52 2.56 829,576 ### ### ### 0.2
2020-Jul-09 Thu 2.57 ### 2.55 2.56 1,287,824 1,641,975 ### ### 0.2
2020-Jul-08 Wed ### 2.71 2.56 2.56 ### ### 0.2
2020-Jul-07 Tue 2.74 2.74 ### ### ### ### 0.0
2020-Jul-06 Mon 2.75 2.78 2.72 2.72 ### ### 0.2
2020-Jul-03 Fri 2.77 2.78 ### 2.74 769,289 ### 35.9 35.9 0.2
2020-Jul-02 Thu 2.75 2.8 2.71 2.76 ### ### 0.2
2020-Jul-01 Wed ### 2.75 ### ### 1,192,428 1,639,588 ### ### 0.0
2020-Jun-30 Tue 2.86 2.87 ### ### 2,020,420 ### 7.5 7.5 0.0
2020-Jun-29 Mon 2.73 2.81 2.72 2.77 ### ### 0.2
2020-Jun-26 Fri 2.86 ### 2.83 2.88 70.7 70.7 0.2
2020-Jun-25 Thu 2.81 2.85 2.77 2.83 ### ### 0.2
2020-Jun-24 Wed 2.81 2.86 2.75 2.85 1,174,328 ### ### ### ###
2020-Jun-23 Tue 2.77 2.8 2.71 2.78 76.7 76.7 0.2
2020-Jun-22 Mon 2.79 2.8 2.73 2.78 ### ### 0.2
2020-Jun-19 Fri 2.85 2.86 2.77 2.78 1,967,883 ### ### ### 0.2
2020-Jun-18 Thu 2.82 2.85 2.75 2.8 37.2 37.2 0.2
2020-Jun-17 Wed 2.74 2.85 2.7 2.84 1,780,448 4,940,743 90.9 90.9 0.2
2020-Jun-16 Tue ### 2.72 ### 2.71 69.6 69.6 ###
2020-Jun-15 Mon ### ### 2.59 ### ### ### 0.0
2020-Jun-12 Fri ### ### 2.56 ### 60.8 60.8 0.0
2020-Jun-11 Thu 2.7 2.75 ### ### 1,865,447 2,564,989 ### ### 0.0
2020-Jun-10 Wed 2.8 2.8 2.71 2.74 1,403,040 3,865,375 20.7 20.7 0.2
2020-Jun-09 Tue 2.85 2.87 2.77 2.81 2,113,256 5,959,381 ### ### ###
2020-Jun-05 Fri ### 2.78 2.655 2.75 83.0 83.0 ###
2020-Jun-04 Thu ### 2.7 ### ### 2,418,751 ### 78.3 78.3 0.0
2020-Jun-03 Wed 2.55 ### 2.55 2.58 1,400,827 1,786,054 ### ### 0.2
2020-Jun-02 Tue 2.57 2.59 2.53 2.56 ### ### 0.2
2020-Jun-01 Mon 2.54 ### 2.48 2.57 2,371,575 2,940,753 ### ### ###
2020-May-29 Fri ### ### 2.53 2.58 ### ### 0.2
2020-May-28 Thu 2.73 2.78 2.625 ### 1,946,253 5,259,748 23.7 23.7 0.0
2020-May-27 Wed ### ### 2.55 ### 1,593,628 2,031,875 80.3 80.3 0.0
2020-May-26 Tue 2.55 ### 2.53 ### 1,700,043 2,150,554 76.8 76.8 0.0
2020-May-25 Mon 2.5 2.53 2.44 2.51 62.7 62.7 ###
2020-May-22 Fri 2.46 ### 2.42 2.42 818,329 990,178 ### ### 0.2
2020-May-21 Thu 2.48 2.5 ### 2.45 35.2 35.2 0.2
2020-May-20 Wed 2.42 2.53 ### 2.48 1,875,622 ### ### ### 0.2
2020-May-19 Tue 2.4 2.45 ### 2.43 1,236,929 ### 77.4 77.4 ###
2020-May-18 Mon ### ### ### ### 1,541,124 0 ### ### 0.0
2020-May-15 Fri ### ### ### ### 1,400,541 0 ### ### 0.0
2020-May-14 Thu ### 2.43 ### ### ### ### 0.0
2020-May-13 Wed 2.44 2.44 ### 2.43 ### ### ###
2020-May-12 Tue 2.47 2.5 2.4 2.49 83.4 83.4 0.2
2020-May-11 Mon 2.51 2.52 2.48 2.5 761,942 1,904,855 ### ### 0.2
2020-May-08 Fri 2.43 ### 2.42 2.48 78.2 78.2 0.2
2020-May-07 Thu 2.43 2.47 2.41 2.42 ### ### 0.2
2020-May-06 Wed 2.45 2.46 ### 2.45 926,326 1,139,380 68.5 68.5 0.2
2020-May-05 Tue 2.44 2.51 2.43 2.48 ### ### 0.2
2020-May-04 Mon ### 2.4 ### ### 1,058,272 1,269,926 ### ### 0.0
2020-May-01 Fri 2.49 2.5 ### ### 22.5 22.5 0.0
2020-Apr-30 Thu 2.51 2.53 2.44 2.53 993,185 ### ### ### ###
2020-Apr-29 Wed 2.42 2.49 2.42 2.45 68.4 68.4 0.2
2020-Apr-28 Tue 2.54 2.58 2.44 2.47 1,226,727 3,079,084 ### ### ###
2020-Apr-27 Mon 2.43 2.5 ### 2.45 ### ### 0.2
2020-Apr-24 Fri ### 2.48 ### 2.43 1,992,951 2,471,259 79.0 79.0 ###
2020-Apr-23 Thu 2.44 2.57 ### 2.41 3,037,856 3,903,644 32.9 32.9 0.2
2020-Apr-22 Wed 2.41 2.47 2.4 2.44 1,173,320 ### ### ### 0.2
2020-Apr-21 Tue 2.45 2.49 2.42 2.45 1,311,089 3,218,723 84.8 84.8 0.2
2020-Apr-20 Mon 2.55 2.58 2.45 2.52 ### ### ###
2020-Apr-17 Fri ### ### 2.56 ### ### ### 0.0
2020-Apr-16 Thu 2.4 ### ### ### 2,029,140 0 ### ### 0.0
2020-Apr-15 Wed 2.41 2.55 ### 2.48 2,223,475 ### ### ### 0.2
2020-Apr-14 Tue 2.48 2.49 ### 2.4 ### ### ###
2020-Apr-09 Thu 2.45 2.54 2.43 2.48 ### ### 0.2
2020-Apr-08 Wed 2.51 2.51 ### 2.47 ### ### ###
2020-Apr-07 Tue 2.48 2.57 2.43 2.5 ### ### 0.2
2020-Apr-06 Mon ### 2.425 2.275 2.41 ### ### 0.2
2020-Apr-03 Fri ### 2.44 2.24 ### 977,421 ### 77.5 77.5 0.0
2020-Apr-02 Thu ### 2.43 ### ### ### ### 0.0
2020-Apr-01 Wed 2.52 ### ### 2.44 17.1 17.1 0.2
2020-Mar-31 Tue ### 2.53 2.27 ### ### ### 0.0
2020-Mar-30 Mon ### ### ### 2.25 ### ### ###
2020-Mar-27 Fri ### ### ### ### 1,974,325 0 11.9 11.9 0.0
2020-Mar-26 Thu 2.46 2.57 ### 2.52 1,360,777 ### 65.4 65.4 ###
2020-Mar-25 Wed ### 2.41 2.26 ### ### ### 0.0
2020-Mar-24 Tue ### ### ### ### ### ### 0.0
2020-Mar-23 Mon 2.42 2.48 1.955 1.955 8.6 8.6 ###
2020-Mar-20 Fri ### 2.72 ### ### ### ### 0.0
2020-Mar-19 Thu 2.52 ### 2.52 ### 7,851,877 ### 92.0 92.0 0.0
2020-Mar-18 Wed ### 2.74 ### ### ### ### 0.0
2020-Mar-17 Tue ### 2.73 2.54 ### 2,966,452 ### 21.3 21.3 0.0
2020-Mar-16 Mon 2.88 ### ### ### ### ### 0.0
2020-Mar-13 Fri ### ### 2.82 ### ### ### 0.0
2020-Mar-12 Thu 3.24 ### ### ### ### ### 0.0
2020-Mar-11 Wed ### 3.4 ### ### 51.9 51.9 0.0
2020-Mar-10 Tue ### 3.41 ### 3.4 1,215,685 2,072,742 42.5 42.5 0.2
2020-Mar-09 Mon 3.45 3.57 3.45 3.48 ### ### 0.2
2020-Mar-06 Fri ### ### ### ### 607,842 0 ### ### 0.0
2020-Mar-05 Thu ### 3.725 ### ### ### ### 0.0
2020-Mar-04 Wed 3.59 ### 3.59 ### ### ### 0.0
2020-Mar-03 Tue ### ### ### ### 872,721 0 ### ### 0.0
2020-Mar-02 Mon ### ### 3.57 ### 927,240 1,655,123 ### ### 0.0
2020-Feb-28 Fri 3.75 3.81 3.7 3.72 1,263,154 4,743,143 ### ### 0.3
2020-Feb-27 Thu 3.82 3.86 ### 3.86 ### ### 0.3
2020-Feb-26 Wed 3.8 3.84 3.775 3.79 784,773 2,988,023 49.4 49.4 ###
2020-Feb-25 Tue 3.8 3.89 3.8 3.86 75.6 75.6 0.3
2020-Feb-24 Mon ### ### 3.875 ### ### ### 0.0
2020-Feb-21 Fri ### ### ### ### 717,241 0 ### ### 0.0
2020-Feb-20 Thu ### ### ### ### 854,786 0 ### ### 0.0
2020-Feb-19 Wed ### ### ### ### 716,355 0 ### ### 0.0
2020-Feb-18 Tue ### 4.075 ### ### 89.6 89.6 0.0
2020-Feb-17 Mon 3.84 ### 3.84 ### 1,665,978 3,198,677 88.8 88.8 0.0
2020-Feb-14 Fri 3.8 3.8 3.75 3.77 ### ### ###
2020-Feb-13 Thu 3.84 3.84 3.76 3.79 989,258 3,759,180 24.7 24.7 ###
2020-Feb-12 Wed 3.85 3.86 3.78 3.79 ### ### ###
2020-Feb-11 Tue 3.8 3.87 3.79 3.84 ### ### 0.3
2020-Feb-10 Mon 3.78 3.83 3.76 3.76 37.7 37.7 0.3
2020-Feb-07 Fri 3.76 ### 3.73 3.79 81.2 81.2 ###
2020-Feb-06 Thu 3.79 3.79 ### 3.73 20.2 20.2 ###
2020-Feb-05 Wed 3.79 3.79 3.72 3.75 1,077,743 4,046,924 22.3 22.3 0.3
2020-Feb-04 Tue 3.72 3.76 3.71 3.76 75.1 75.1 0.3
2020-Feb-03 Mon 3.71 3.75 3.7 3.72 782,047 2,913,125 ### ### 0.3
2020-Jan-31 Fri 3.76 3.79 3.72 3.79 75.3 75.3 ###
2020-Jan-30 Thu 3.78 3.8 ### 3.71 24.1 24.1 ###
2020-Jan-29 Wed 3.84 3.84 3.78 3.78 19.7 19.7 0.3
2020-Jan-28 Tue 3.77 3.845 3.75 3.8 723,645 2,748,041 82.4 82.4 ###
2020-Jan-24 Fri 3.88 3.885 3.82 3.83 896,688 ### ### ### ###
2020-Jan-23 Thu 3.81 3.885 3.78 3.87 991,149 3,798,578 ### ### ###
2020-Jan-22 Wed 3.78 3.81 3.74 3.81 716,253 2,703,855 71.5 71.5 0.3
2020-Jan-21 Tue 3.79 3.79 ### 3.78 750,551 ### 37.8 37.8 0.3
2020-Jan-20 Mon 3.79 3.79 3.755 3.77 ### ### ###
2020-Jan-17 Fri 3.79 3.8 3.77 3.77 439,753 ### 29.0 29.0 ###
2020-Jan-16 Thu 3.72 3.76 ### 3.76 79.6 79.6 0.3
2020-Jan-15 Wed 3.7 3.72 ### 3.71 68.0 68.0 ###
2020-Jan-14 Tue ### ### ### ### 66.9 66.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2026-01-06 07:10:31 thru 2026-01-06 07:10:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000