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 Thu 24-May-16 06:08:03 AM AEST

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

(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 15...

     Prev Section TOC    Company Info for AFI    Limits Next Section


Company Details for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED

Listing Code AFI
Listing Name AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
GICS Sector Not Applic
ISIN Name AUSTRALIAN FOUNDAT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AFI5


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for AFI .. Wednesday 15th May 2024

AFI 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 ### 18,048 0.0
MAX ### ### 98.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

450 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.24
1999-Apr-14 Wed 2.85 2.85 2.78 2.85 ### ### ###
1999-Apr-13 Tue 2.84 2.89 2.8 2.84 69.6 69.6 0.2
1999-Apr-12 Mon 2.77 2.82 2.77 2.8 ### ### 0.2
1999-Apr-09 Fri 2.8 2.82 2.77 2.77 21.2 21.2 0.2
1999-Apr-08 Thu 2.79 2.8 2.79 2.8 643,148 ### ### ### 0.2
1999-Apr-07 Wed 2.79 2.8 2.79 2.8 75.1 75.1 0.2
1999-Apr-06 Tue 2.77 2.8 2.77 2.8 ### ### 0.2
1999-Apr-01 Thu 2.79 2.79 2.74 2.77 178,079 492,388 23.7 23.7 0.2
1999-Mar-31 Wed 2.81 2.81 2.7 2.8 507,780 ### 31.5 31.5 0.2
1999-Mar-30 Tue 2.8 2.81 2.77 2.81 689,159 1,922,753 76.3 76.3 ###
1999-Mar-29 Mon 2.77 2.79 2.76 2.78 ### ### 0.2
1999-Mar-26 Fri 2.78 2.8 2.75 2.75 256,384 ### ### ### ###
1999-Mar-25 Thu 2.75 2.78 2.72 2.78 ### ### 0.2
1999-Mar-24 Wed 2.77 2.78 2.73 2.76 648,053 1,785,386 ### ### 0.2
1999-Mar-23 Tue 2.78 2.79 2.76 2.78 ### ### 0.2
1999-Mar-22 Mon 2.77 2.8 2.75 2.76 269,155 ### 26.6 26.6 0.2
1999-Mar-19 Fri 2.8 2.8 2.77 2.79 355,744 990,747 ### ### ###
1999-Mar-18 Thu 2.78 2.8 2.76 2.8 164,251 ### ### ### 0.2
1999-Mar-17 Wed 2.785 2.8 2.77 2.8 78.2 78.2 0.2
1999-Mar-16 Tue 2.79 2.8 2.77 2.8 857,053 ### 75.3 75.3 0.2
1999-Mar-15 Mon 2.8 ### 2.77 ### 180,483 ### ### ### 0.0
1999-Mar-12 Fri 2.81 2.82 2.8 2.81 ### ### ###
1999-Mar-11 Thu 2.84 2.85 2.8 2.81 858,521 2,425,321 24.6 24.6 ###
1999-Mar-10 Wed 2.79 2.82 2.79 2.82 182,380 511,575 80.3 80.3 ###
1999-Mar-09 Tue 2.78 2.8 2.76 2.8 79.2 79.2 0.2
1999-Mar-08 Mon 2.781 2.781 2.75 2.78 ### ### 0.2
1999-Mar-05 Fri 2.77 2.8 2.73 2.745 378,152 ### ### ### ###
1999-Mar-04 Thu 2.756 2.78 2.7 2.74 437,328 1,198,278 31.3 31.3 0.2
1999-Mar-03 Wed 2.75 2.76 2.73 2.74 572,527 1,571,586 31.3 31.3 0.2
1999-Mar-02 Tue 2.8 2.8 2.75 2.75 ### ### ###
1999-Mar-01 Mon 2.85 2.85 2.8 2.8 275,271 777,640 ### ### 0.2
1999-Feb-26 Fri 2.85 2.85 2.82 2.84 ### ### 0.2
1999-Feb-25 Thu 2.88 2.88 2.79 2.8 15.6 15.6 0.2
1999-Feb-24 Wed 2.89 ### 2.87 2.88 32.3 32.3 0.2
1999-Feb-23 Tue 2.88 ### 2.87 2.87 33.2 33.2 ###
1999-Feb-22 Mon ### ### 2.88 2.88 ### ### 0.2
1999-Feb-19 Fri ### ### ### ### 187,552 0 ### ### 0.0
1999-Feb-18 Thu ### ### ### ### 16.4 16.4 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue ### ### ### ### ### ### 0.0
1999-Feb-15 Mon ### ### ### 3 291,623 0 84.5 84.5 0.2
1999-Feb-12 Fri ### ### ### ### 70.6 70.6 0.0
1999-Feb-11 Thu ### ### ### ### ### ### 0.0
1999-Feb-10 Wed ### ### 2.88 2.88 172,457 ### ### ### 0.2
1999-Feb-09 Tue 2.886 ### 2.886 2.956 90,185 ### 87.8 87.8 ###
1999-Feb-08 Mon ### ### 2.88 2.88 245,348 ### ### ### 0.2
1999-Feb-05 Fri ### ### ### ### 222,055 0 20.1 20.1 0.0
1999-Feb-04 Thu ### ### ### ### 147,788 0 ### ### 0.0
1999-Feb-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue ### ### 2.87 ### 75.8 75.8 0.0
1999-Feb-01 Mon ### ### 2.87 ### ### ### 0.0
1999-Jan-29 Fri ### ### 2.87 2.88 ### ### 0.2
1999-Jan-28 Thu 2.88 ### 2.85 ### ### ### 0.0
1999-Jan-27 Wed 2.86 2.88 2.85 2.88 76.7 76.7 0.2
1999-Jan-25 Mon 2.88 2.88 2.8 2.85 190,988 ### 23.2 23.2 ###
1999-Jan-22 Fri 2.86 ### 2.84 2.88 123,774 175,759 74.8 74.8 0.2
1999-Jan-21 Thu ### ### 2.84 2.85 215,352 ### 8.3 8.3 ###
1999-Jan-20 Wed ### ### ### ### 142,059 0 ### ### 0.0
1999-Jan-19 Tue ### ### 2.88 ### 21.1 21.1 0.0
1999-Jan-18 Mon ### ### 2.86 ### 96,250 ### 84.3 84.3 0.0
1999-Jan-15 Fri ### ### 2.81 2.88 202,827 284,971 79.7 79.7 0.2
1999-Jan-14 Thu 2.81 ### 2.81 2.88 ### ### 0.2
1999-Jan-13 Wed ### ### 2.83 2.85 ### ### ###
1999-Jan-12 Tue 2.855 ### 2.83 ### 138,049 ### 79.4 79.4 0.0
1999-Jan-11 Mon ### ### 2.85 ### 167,251 ### ### ### 0.0
1999-Jan-08 Fri 2.945 2.945 2.86 2.875 254,588 738,941 ### ### 0.2
1999-Jan-07 Thu ### ### ### ### ### ### 0.0
1999-Jan-06 Wed 2.85 ### 2.85 2.89 241,453 344,070 ### ### ###
1999-Jan-05 Tue 3 3 2.85 2.85 ### ### ###
1999-Jan-04 Mon 2.88 ### 2.88 ### 316,949 ### 94.7 94.7 0.0
1998-Dec-31 Thu 2.8 ### 2.8 ### 259,947 363,925 ### ### 0.0
1998-Dec-30 Wed 2.85 2.85 2.8 2.8 527,979 1,491,540 12.2 12.2 0.2
1998-Dec-29 Tue 2.8 2.8 2.77 2.8 18,048 ### ### ### 0.2
1998-Dec-24 Thu 2.88 2.88 2.76 2.76 4.9 4.9 0.2
1998-Dec-23 Wed 2.8 2.88 2.78 2.88 ### ### 0.2
1998-Dec-22 Tue 2.78 2.81 2.76 2.8 76.3 76.3 0.2
1998-Dec-21 Mon 2.8 2.81 2.7 2.74 ### ### 0.2
1998-Dec-18 Fri 2.85 2.85 2.8 2.8 106,784 ### 16.8 16.8 0.2
1998-Dec-17 Thu 2.821 2.85 2.8 2.85 76.6 76.6 ###
1998-Dec-16 Wed 2.8 2.83 2.78 2.83 ### ### 0.2
1998-Dec-15 Tue 2.7 2.8 ### 2.8 92.4 92.4 0.2
1998-Dec-14 Mon 2.78 2.79 2.649 2.649 7.0 7.0 ###
1998-Dec-11 Fri 2.78 2.79 2.75 2.75 165,256 457,759 28.3 28.3 ###
1998-Dec-10 Thu 2.78 2.8 2.78 2.79 119,558 ### ### ### ###
1998-Dec-09 Wed 2.76 2.8 2.75 2.8 ### ### 0.2
1998-Dec-08 Tue 2.76 2.79 2.75 2.75 ### ### ###
1998-Dec-07 Mon 2.78 2.84 2.76 2.76 233,581 654,026 ### ### 0.2
1998-Dec-04 Fri 2.75 2.79 2.75 2.75 ### ### ###
1998-Dec-03 Thu 2.77 2.79 2.76 2.76 33.3 33.3 0.2
1998-Dec-02 Wed 2.77 2.8 2.76 2.76 ### ### 0.2
1998-Dec-01 Tue 2.77 2.79 2.75 2.78 78.5 78.5 0.2
1998-Nov-30 Mon 2.79 2.8 2.76 ### 381,525 ### 72.7 72.7 0.0
1998-Nov-27 Fri 2.79 2.79 2.77 2.78 186,585 ### ### ### 0.2
1998-Nov-26 Thu 2.79 2.79 2.76 2.78 ### ### 0.2
1998-Nov-25 Wed 2.78 2.79 2.75 2.79 ### ### ###
1998-Nov-24 Tue 2.78 2.8 2.77 2.78 225,154 627,053 75.9 75.9 0.2
1998-Nov-23 Mon 2.73 2.8 2.73 2.79 211,948 ### 86.4 86.4 ###
1998-Nov-20 Fri 2.78 2.78 2.7 2.75 164,820 ### 16.2 16.2 ###
1998-Nov-19 Thu 2.77 2.8 2.75 2.77 300,982 835,225 ### ### 0.2
1998-Nov-18 Wed ### 2.77 ### 2.77 91.6 91.6 0.2
1998-Nov-17 Tue 2.74 2.77 2.7 2.7 17.6 17.6 0.2
1998-Nov-16 Mon 2.741 2.741 2.7 2.7 16.8 16.8 0.2
1998-Nov-13 Fri ### 2.77 2.72 2.72 ### ### 0.2
1998-Nov-12 Thu 2.78 2.81 2.72 2.72 10.3 10.3 0.2
1998-Nov-11 Wed 2.78 2.79 2.74 2.78 1,765,978 4,882,929 ### ### 0.2
1998-Nov-10 Tue 2.79 2.8 2.77 2.77 24.1 24.1 0.2
1998-Nov-09 Mon 2.81 2.82 2.78 2.8 140,072 ### 32.7 32.7 0.2
1998-Nov-06 Fri 2.79 2.82 2.78 2.79 66.0 66.0 ###
1998-Nov-05 Thu 2.83 2.83 2.75 2.78 281,075 ### ### ### 0.2
1998-Nov-04 Wed 2.8 2.85 2.79 2.83 116,077 ### 79.4 79.4 0.2
1998-Nov-03 Tue 2.83 2.83 2.8 2.8 102,678 ### ### ### 0.2
1998-Nov-02 Mon 2.76 2.85 2.75 2.84 252,079 705,821 ### ### 0.2
1998-Oct-30 Fri 2.72 2.84 2.72 2.73 ### ### ###
1998-Oct-29 Thu 2.7 2.73 2.7 2.72 75.1 75.1 0.2
1998-Oct-28 Wed 2.7 2.7 ### ### 251,225 339,153 ### ### 0.0
1998-Oct-27 Tue 2.7 2.7 ### 2.7 335,944 453,524 ### ### 0.2
1998-Oct-26 Mon ### 2.71 ### ### 280,259 379,750 ### ### 0.0
1998-Oct-23 Fri ### 2.7 ### ### 196,020 264,627 18.1 18.1 0.0
1998-Oct-22 Thu ### 2.7 ### ### 363,120 ### ### ### 0.0
1998-Oct-21 Wed ### 2.7 ### ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### ### ### 0.0
1998-Oct-19 Mon ### ### ### ### 175,149 0 ### ### 0.0
1998-Oct-16 Fri ### ### ### ### 218,320 0 26.1 26.1 0.0
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-14 Wed ### ### ### ### ### ### 0.0
1998-Oct-13 Tue ### ### ### ### ### ### 0.0
1998-Oct-12 Mon ### ### ### ### 87.1 87.1 0.0
1998-Oct-09 Fri ### ### ### ### 339,855 0 ### ### 0.0
1998-Oct-08 Thu ### ### ### ### 323,743 0 ### ### 0.0
1998-Oct-07 Wed ### 2.7 ### 2.7 87.6 87.6 0.2
1998-Oct-06 Tue ### ### ### ### 82.9 82.9 0.0
1998-Oct-05 Mon ### ### ### ### 28.1 28.1 0.0
1998-Oct-02 Fri ### ### 2.58 ### 68.1 68.1 0.0
1998-Oct-01 Thu ### ### 2.58 ### 146,450 188,920 72.9 72.9 0.0
1998-Sep-30 Wed ### ### ### ### 229,579 0 ### ### 0.0
1998-Sep-29 Tue 2.59 ### 2.57 ### 455,645 ### ### ### 0.0
1998-Sep-28 Mon 2.57 ### 2.57 ### 293,127 ### ### ### 0.0
1998-Sep-25 Fri ### ### 2.57 2.57 471,051 ### 21.4 21.4 ###
1998-Sep-24 Thu ### ### ### ### 272,178 0 ### ### 0.0
1998-Sep-23 Wed ### ### ### ### 65.3 65.3 0.0
1998-Sep-22 Tue 2.59 ### 2.57 ### ### ### 0.0
1998-Sep-21 Mon ### ### 2.58 2.59 84,947 109,581 ### ### 0.2
1998-Sep-18 Fri 2.57 ### 2.57 ### 92.8 92.8 0.0
1998-Sep-17 Thu ### ### 2.57 2.57 65,821 84,579 22.0 22.0 ###
1998-Sep-16 Wed ### ### 2.56 ### ### ### 0.0
1998-Sep-15 Tue ### ### 2.56 ### 111,247 ### 71.0 71.0 0.0
1998-Sep-14 Mon 2.55 ### 2.55 2.58 100,220 127,780 77.5 77.5 0.2
1998-Sep-11 Fri 2.56 ### 2.53 2.57 191,528 242,282 ### ### ###
1998-Sep-10 Thu 2.56 ### 2.56 2.58 ### ### 0.2
1998-Sep-09 Wed ### 2.7 2.55 2.58 396,180 1,039,972 ### ### 0.2
1998-Sep-08 Tue ### 2.7 ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 74.5 74.5 0.0
1998-Sep-04 Fri 2.58 ### 2.58 ### ### ### 0.0
1998-Sep-03 Thu 2.57 2.59 2.56 2.58 400,982 1,032,528 ### ### 0.2
1998-Sep-02 Wed 2.55 2.58 2.52 2.58 197,273 503,046 ### ### 0.2
1998-Sep-01 Tue 2.4 2.53 2.4 2.53 311,352 767,482 ### ### ###
1998-Aug-31 Mon 2.542 2.542 2.45 2.48 496,384 1,238,974 ### ### 0.2
1998-Aug-28 Fri 2.48 2.52 2.43 2.52 ### ### ###
1998-Aug-27 Thu 2.55 2.56 2.51 2.54 35.5 35.5 ###
1998-Aug-26 Wed 2.56 2.59 2.56 2.56 253,974 653,983 84.8 84.8 0.2
1998-Aug-25 Tue 2.57 ### 2.57 2.59 80.9 80.9 0.2
1998-Aug-24 Mon 2.58 ### 2.56 2.56 119,059 ### 29.5 29.5 0.2
1998-Aug-21 Fri 2.58 ### 2.56 ### ### ### 0.0
1998-Aug-20 Thu ### ### 2.56 ### ### ### 0.0
1998-Aug-19 Wed 2.57 ### 2.56 ### 85.4 85.4 0.0
1998-Aug-18 Tue 2.56 2.57 2.56 2.56 73.1 73.1 0.2
1998-Aug-17 Mon 2.55 2.56 2.52 2.55 ### ### 0.2
1998-Aug-14 Fri 2.54 2.59 2.52 2.52 196,248 ### 17.4 17.4 ###
1998-Aug-13 Thu 2.5 2.56 2.5 2.52 300,851 761,153 ### ### ###
1998-Aug-12 Wed ### 2.7 ### ### 204,073 ### ### ### 0.0
1998-Aug-11 Tue ### ### ### 2.624 226,252 0 ### ### 0.2
1998-Aug-10 Mon ### ### 2.59 ### 213,579 276,584 82.3 82.3 0.0
1998-Aug-07 Fri ### ### 2.56 2.59 279,723 358,045 ### ### 0.2
1998-Aug-06 Thu ### ### 2.55 ### ### ### 0.0
1998-Aug-05 Wed ### ### 2.59 ### 356,178 461,250 ### ### 0.0
1998-Aug-04 Tue ### ### ### ### ### ### 0.0
1998-Aug-03 Mon ### ### ### ### 170,026 0 ### ### 0.0
1998-Jul-31 Fri ### ### ### 2.656 ### ### ###
1998-Jul-30 Thu ### ### ### ### 209,077 0 21.4 21.4 0.0
1998-Jul-29 Wed ### ### ### ### 227,054 0 30.7 30.7 0.0
1998-Jul-28 Tue ### 2.7 ### 2.7 132,945 179,475 ### ### 0.2
1998-Jul-27 Mon 2.7 2.72 ### ### 240,673 ### 21.7 21.7 0.0
1998-Jul-24 Fri ### 2.74 ### 2.7 ### ### 0.2
1998-Jul-23 Thu 2.7 2.72 ### 2.7 443,682 ### ### ### 0.2
1998-Jul-22 Wed 2.74 2.75 2.7 2.7 14.1 14.1 0.2
1998-Jul-21 Tue 2.73 2.76 2.73 2.75 405,381 1,112,770 76.3 76.3 ###
1998-Jul-20 Mon ### 2.74 2.7 2.74 153,081 416,380 79.9 79.9 0.2
1998-Jul-17 Fri 2.75 2.76 2.7 2.73 208,282 ### 27.9 27.9 ###
1998-Jul-16 Thu 2.72 2.75 2.7 2.75 ### ### ###
1998-Jul-15 Wed 2.73 2.75 ### ### 270,081 ### ### ### 0.0
1998-Jul-14 Tue 2.7 2.73 ### 2.73 173,456 ### ### ### ###
1998-Jul-13 Mon ### ### ### 2.7 ### ### 0.2
1998-Jul-10 Fri 2.72 2.74 ### 2.7 230,572 315,883 ### ### 0.2
1998-Jul-09 Thu 2.74 2.75 2.72 2.72 25.4 25.4 0.2
1998-Jul-08 Wed 2.75 2.82 2.74 2.75 194,841 541,657 ### ### ###
1998-Jul-07 Tue ### 2.75 ### 2.75 ### ### ###
1998-Jul-06 Mon 2.71 2.71 ### ### ### ### 0.0
1998-Jul-03 Fri ### 2.76 ### 2.7 815,280 1,125,086 81.3 81.3 0.2
1998-Jul-02 Thu ### 2.7 ### ### 68.8 68.8 0.0
1998-Jul-01 Wed ### ### ### ### ### ### 0.0
1998-Jun-30 Tue ### ### 2.55 ### 333,223 424,859 ### ### 0.0
1998-Jun-29 Mon 2.55 2.59 2.53 2.59 240,152 614,789 ### ### 0.2
1998-Jun-26 Fri 2.54 2.55 2.52 2.55 132,340 335,481 ### ### 0.2
1998-Jun-25 Thu 2.528 2.56 2.528 2.54 77.6 77.6 ###
1998-Jun-24 Wed 2.53 2.55 2.5 2.52 300,474 ### ### ### ###
1998-Jun-23 Tue 2.51 2.54 2.5 2.51 76.3 76.3 ###
1998-Jun-22 Mon 2.51 2.52 2.5 2.5 156,150 ### 27.5 27.5 0.2
1998-Jun-19 Fri 2.543 2.543 2.5 2.51 ### ### ###
1998-Jun-18 Thu 2.57 2.59 2.5 2.5 ### ### 0.2
1998-Jun-17 Wed 2.53 2.56 2.5 2.5 ### ### 0.2
1998-Jun-16 Tue 2.49 2.55 2.49 2.55 ### ### 0.2
1998-Jun-15 Mon 2.53 2.53 2.5 2.53 ### ### ###
1998-Jun-12 Fri 2.48 2.53 2.45 2.53 368,188 916,788 79.1 79.1 ###
1998-Jun-11 Thu 2.43 2.55 2.43 2.55 173,270 431,442 95.7 95.7 0.2
1998-Jun-10 Wed 2.5 2.56 2.4 2.4 256,241 635,477 ### ### ###
1998-Jun-09 Tue 2.5 2.55 2.5 2.5 134,584 339,824 ### ### 0.2
1998-Jun-05 Fri 2.55 2.57 2.51 2.52 161,123 409,252 ### ### ###
1998-Jun-04 Thu 2.55 2.57 2.52 2.57 ### ### ###
1998-Jun-03 Wed 2.56 2.58 2.53 2.57 ### ### ###
1998-Jun-02 Tue 2.55 ### 2.5 ### ### ### 0.0
1998-Jun-01 Mon 2.59 2.59 2.53 2.53 140,354 ### 17.8 17.8 ###
1998-May-29 Fri ### ### 2.58 ### ### ### 0.0
1998-May-28 Thu 2.54 ### 2.54 ### 91.5 91.5 0.0
1998-May-27 Wed 2.59 ### 2.51 2.52 ### ### ###
1998-May-26 Tue ### ### ### ### 214,984 0 ### ### 0.0
1998-May-25 Mon ### ### 2.59 ### 84.3 84.3 0.0
1998-May-22 Fri 2.58 ### 2.55 ### 300,255 382,825 79.8 79.8 0.0
1998-May-21 Thu ### ### 2.58 2.58 324,585 ### 22.2 22.2 0.2
1998-May-20 Wed 2.57 ### 2.51 ### 186,653 234,249 84.2 84.2 0.0
1998-May-19 Tue 2.523 2.56 2.51 2.55 ### ### 0.2
1998-May-18 Mon ### ### 2.52 2.53 16.2 16.2 ###
1998-May-15 Fri 2.588 ### 2.58 ### 176,044 ### ### ### 0.0
1998-May-14 Thu ### ### 2.57 2.57 398,049 ### 17.6 17.6 ###
1998-May-13 Wed 2.59 ### 2.59 ### 185,847 240,671 ### ### 0.0
1998-May-12 Tue 2.56 2.59 2.56 2.56 322,422 ### 70.3 70.3 0.2
1998-May-11 Mon ### ### 2.53 2.53 9.9 9.9 ###
1998-May-08 Fri 2.59 ### 2.57 2.59 ### ### 0.2
1998-May-07 Thu 2.53 ### 2.53 2.59 369,426 467,323 ### ### 0.2
1998-May-06 Wed ### ### 2.51 2.51 333,650 ### ### ### ###
1998-May-05 Tue ### 2.625 ### ### 77.8 77.8 0.0
1998-May-04 Mon ### ### ### ### ### ### 0.0
1998-May-01 Fri 2.553 ### 2.553 ### 283,172 ### ### ### 0.0
1998-Apr-30 Thu 2.56 ### 2.5 2.5 12.0 12.0 0.2
1998-Apr-29 Wed ### ### 2.5 2.55 ### ### 0.2
1998-Apr-28 Tue ### ### ### ### 81.8 81.8 0.0
1998-Apr-27 Mon ### ### ### ### ### ### 0.0
1998-Apr-24 Fri ### ### ### ### ### ### 0.0
1998-Apr-23 Thu ### ### ### ### 19.4 19.4 0.0
1998-Apr-22 Wed ### ### ### ### 1,774,741 0 26.6 26.6 0.0
1998-Apr-21 Tue ### 2.72 2.7 2.7 299,774 812,387 ### ### 0.2
1998-Apr-20 Mon 2.7 2.71 2.7 2.7 201,750 ### ### ### 0.2
1998-Apr-17 Fri 2.673 2.7 ### ### ### ### 0.0
1998-Apr-16 Thu 2.74 2.75 ### 2.7 537,556 ### ### ### 0.2
1998-Apr-15 Wed ### 2.74 ### 2.74 ### ### 0.2
1998-Apr-14 Tue ### 2.7 ### ### 191,243 258,178 88.0 88.0 0.0
1998-Apr-09 Thu 2.659 ### ### ### 445,143 0 12.4 12.4 0.0
1998-Apr-08 Wed 2.643 ### ### ### 76.9 76.9 0.0
1998-Apr-07 Tue ### 2.7 ### ### 335,448 452,854 30.0 30.0 0.0
1998-Apr-06 Mon 2.7 2.7 ### ### ### ### 0.0
1998-Apr-03 Fri ### 2.74 ### ### 311,057 426,148 18.4 18.4 0.0
1998-Apr-02 Thu ### 2.78 2.72 2.72 ### ### 0.2
1998-Apr-01 Wed 2.75 2.78 2.74 2.77 165,849 457,743 78.6 78.6 0.2
1998-Mar-31 Tue 2.653 2.75 2.653 ### 90.9 90.9 0.0
1998-Mar-30 Mon ### 2.72 ### ### 241,688 ### ### ### 0.0
1998-Mar-27 Fri 2.72 2.75 2.7 2.72 193,123 ### ### ### 0.2
1998-Mar-26 Thu 2.75 2.75 2.7 2.72 245,921 ### 17.8 17.8 0.2
1998-Mar-25 Wed 2.72 2.75 2.71 2.73 246,375 ### 78.1 78.1 ###
1998-Mar-24 Tue 2.759 2.76 2.72 2.72 211,278 ### 14.7 14.7 0.2
1998-Mar-23 Mon 2.75 2.77 2.75 2.75 ### ### ###
1998-Mar-20 Fri ### 2.78 2.72 2.75 274,776 ### ### ### ###
1998-Mar-19 Thu 2.682 2.77 ### 2.76 299,281 ### 92.8 92.8 0.2
1998-Mar-18 Wed ### 2.7 ### ### 433,488 ### ### ### 0.0
1998-Mar-17 Tue ### ### ### ### 660,552 0 ### ### 0.0
1998-Mar-16 Mon ### ### ### ### 1,316,742 0 ### ### 0.0
1998-Mar-13 Fri ### ### ### ### 1,107,258 0 23.6 23.6 0.0
1998-Mar-12 Thu ### ### ### ### 78.9 78.9 0.0
1998-Mar-11 Wed ### ### ### ### 83.4 83.4 0.0
1998-Mar-10 Tue 2.57 ### 2.56 ### 855,547 ### 83.6 83.6 0.0
1998-Mar-09 Mon 2.58 2.59 2.55 2.57 548,627 1,409,971 ### ### ###
1998-Mar-06 Fri 2.552 2.57 2.54 2.56 67.1 67.1 0.2
1998-Mar-05 Thu ### ### 2.55 2.56 ### ### 0.2
1998-Mar-04 Wed ### ### 2.58 ### 778,684 ### 27.4 27.4 0.0
1998-Mar-03 Tue 2.621 2.621 2.59 ### ### ### 0.0
1998-Mar-02 Mon ### 2.645 ### ### 360,650 476,959 ### ### 0.0
1998-Feb-27 Fri ### ### 2.58 ### 273,071 ### ### ### 0.0
1998-Feb-26 Thu ### ### ### ### 23.6 23.6 0.0
1998-Feb-25 Wed ### ### ### ### 305,574 0 ### ### 0.0
1998-Feb-24 Tue 2.651 ### ### ### 401,484 0 ### ### 0.0
1998-Feb-23 Mon 2.679 2.684 ### ### 28.9 28.9 0.0
1998-Feb-20 Fri ### ### ### ### 532,270 0 ### ### 0.0
1998-Feb-19 Thu 2.686 2.7 ### ### 19.6 19.6 0.0
1998-Feb-18 Wed 2.75 2.75 ### ### 12.3 12.3 0.0
1998-Feb-17 Tue ### 2.74 ### 2.73 700,451 ### 84.4 84.4 ###
1998-Feb-16 Mon 2.745 2.747 ### ### 7.6 7.6 0.0
1998-Feb-13 Fri ### 2.81 2.79 ### ### ### 0.0
1998-Feb-12 Thu ### 2.83 2.78 2.8 ### ### 0.2
1998-Feb-11 Wed 2.877 ### 2.77 2.8 ### ### 0.2
1998-Feb-10 Tue ### ### 2.89 ### 89,749 129,687 ### ### 0.0
1998-Feb-09 Mon ### ### 2.88 ### 127,249 ### ### ### 0.0
1998-Feb-06 Fri 2.88 ### 2.85 2.86 98,726 140,684 ### ### 0.2
1998-Feb-05 Thu 2.87 2.87 2.85 2.87 147,923 423,059 ### ### ###
1998-Feb-04 Wed 2.82 ### 2.82 ### 119,123 ### ### ### 0.0
1998-Feb-03 Tue 2.856 ### 2.8 2.81 ### ### ###
1998-Feb-02 Mon 2.77 2.82 2.77 2.8 78.4 78.4 0.2
1998-Jan-30 Fri ### 2.84 2.77 2.8 ### ### 0.2
1998-Jan-29 Thu 2.85 2.85 2.81 2.84 ### ### 0.2
1998-Jan-28 Wed 2.82 2.83 2.8 2.82 133,879 ### 71.5 71.5 ###
1998-Jan-27 Tue 2.85 2.87 2.8 2.8 86,674 245,720 ### ### 0.2
1998-Jan-23 Fri 2.82 ### 2.82 2.88 191,570 ### 85.7 85.7 0.2
1998-Jan-22 Thu 2.86 2.88 2.8 2.82 117,188 ### ### ### ###
1998-Jan-21 Wed ### ### 2.84 2.87 61,824 ### 27.3 27.3 ###
1998-Jan-20 Tue 2.848 ### 2.848 ### ### ### 0.0
1998-Jan-19 Mon 2.86 2.86 2.72 2.83 ### ### 0.2
1998-Jan-16 Fri ### 2.85 2.71 2.83 74,350 ### ### ### 0.2
1998-Jan-15 Thu 2.728 2.77 2.71 2.74 67,845 ### ### ### 0.2
1998-Jan-14 Wed 2.771 2.87 2.71 2.71 10.1 10.1 ###
1998-Jan-13 Tue 2.76 2.8 2.71 2.8 132,626 365,384 ### ### 0.2
1998-Jan-12 Mon ### ### ### 2.7 17.4 17.4 0.2
1998-Jan-09 Fri ### 2.88 2.75 2.78 125,270 ### ### ### 0.2
1998-Jan-08 Thu ### ### 2.89 2.89 140,887 203,581 20.6 20.6 ###
1998-Jan-07 Wed 2.947 ### 2.85 2.87 11.7 11.7 ###
1998-Jan-06 Tue ### ### ### ### 322,672 0 93.8 93.8 0.0
1998-Jan-05 Mon 2.87 ### 2.87 ### 89.3 89.3 0.0
1998-Jan-02 Fri ### ### 2.85 ### ### ### 0.0
1997-Dec-31 Wed ### ### 2.87 ### ### ### 0.0
1997-Dec-30 Tue 2.88 ### 2.88 ### 80,445 115,840 75.5 75.5 0.0
1997-Dec-29 Mon ### 2.89 2.84 2.85 ### ### ###
1997-Dec-24 Wed 2.8 2.86 2.8 2.86 96,781 ### ### ### 0.2
1997-Dec-23 Tue 2.8 2.83 2.79 2.8 183,784 ### ### ### 0.2
1997-Dec-22 Mon 2.8 2.81 2.75 2.8 123,845 344,289 ### ### 0.2
1997-Dec-19 Fri 2.75 2.86 2.73 2.86 ### ### 0.2
1997-Dec-18 Thu 2.773 2.79 2.73 2.77 25.8 25.8 0.2
1997-Dec-17 Wed 2.75 2.79 2.74 2.79 ### ### ###
1997-Dec-16 Tue 2.73 2.77 2.73 2.77 84.7 84.7 0.2
1997-Dec-15 Mon 2.671 2.78 ### 2.77 132,771 184,551 91.2 91.2 0.2
1997-Dec-12 Fri 2.56 ### 2.56 ### 38,826 ### ### ### 0.0
1997-Dec-11 Thu ### ### 2.56 2.56 642,124 ### ### ### 0.2
1997-Dec-10 Wed ### ### ### ### ### ### 0.0
1997-Dec-09 Tue 2.7 2.75 ### 2.75 86.4 86.4 ###
1997-Dec-08 Mon 2.75 2.78 2.7 2.7 12.0 12.0 0.2
1997-Dec-05 Fri 2.75 2.79 2.74 2.75 ### ### ###
1997-Dec-04 Thu 2.75 2.77 2.72 2.75 71.7 71.7 ###
1997-Dec-03 Wed ### 2.75 ### 2.75 ### ### ###
1997-Dec-02 Tue 2.651 ### ### ### 74.6 74.6 0.0
1997-Dec-01 Mon ### 2.653 2.52 2.653 93.8 93.8 ###
1997-Nov-28 Fri 2.56 2.56 2.51 2.51 139,429 353,452 ### ### ###
1997-Nov-27 Thu 2.551 2.57 2.55 2.56 ### ### 0.2
1997-Nov-26 Wed 2.59 ### 2.55 2.55 186,941 238,349 ### ### 0.2
1997-Nov-25 Tue 2.626 ### 2.59 ### 122,876 159,124 ### ### 0.0
1997-Nov-24 Mon ### ### ### ### 236,946 0 81.2 81.2 0.0
1997-Nov-21 Fri 2.54 ### 2.54 ### 163,024 207,040 ### ### 0.0
1997-Nov-20 Thu 2.55 2.55 2.52 2.52 126,380 320,373 22.5 22.5 ###
1997-Nov-19 Wed 2.53 2.57 2.53 2.55 85,757 218,680 ### ### 0.2
1997-Nov-18 Tue 2.582 ### 2.5 2.52 ### ### ###
1997-Nov-17 Mon ### ### 2.49 2.55 116,525 145,073 88.5 88.5 0.2
1997-Nov-14 Fri ### ### 2.5 2.5 294,776 368,470 ### ### 0.2
1997-Nov-13 Thu 2.55 2.55 2.5 2.54 ### ### ###
1997-Nov-12 Wed ### ### 2.57 2.57 160,883 ### ### ### ###
1997-Nov-11 Tue 2.686 2.686 ### ### 61,782 82,973 ### ### 0.0
1997-Nov-10 Mon 2.58 2.73 2.56 2.7 ### ### 0.2
1997-Nov-07 Fri ### ### 2.56 ### 151,756 194,247 81.9 81.9 0.0
1997-Nov-06 Thu ### 2.7 ### ### 11.8 11.8 0.0
1997-Nov-05 Wed 2.74 2.75 ### 2.7 135,326 186,073 17.0 17.0 0.2
1997-Nov-04 Tue ### 2.77 ### 2.77 83.7 83.7 0.2
1997-Nov-03 Mon ### 2.72 ### ### 225,225 ### 14.2 14.2 0.0
1997-Oct-31 Fri 2.56 2.72 2.56 2.72 89.1 89.1 0.2
1997-Oct-30 Thu ### ### 2.52 2.56 420,420 529,729 38.2 38.2 0.2
1997-Oct-29 Wed ### ### 2.5 ### 494,983 618,728 29.6 29.6 0.0
1997-Oct-28 Tue 2.021 ### 1.949 2.25 473,273 ### ### ### ###
1997-Oct-27 Mon ### ### ### ### 370,657 0 10.6 10.6 0.0
1997-Oct-24 Fri 2.453 ### 2.4 ### 234,087 ### ### ### 0.0
1997-Oct-23 Thu 2.71 2.75 2.52 2.52 202,842 534,488 ### ### ###
1997-Oct-22 Wed ### 2.74 ### 2.71 180,080 ### 72.8 72.8 ###
1997-Oct-21 Tue ### 2.7 2.59 ### 217,453 ### 92.1 92.1 0.0
1997-Oct-20 Mon 2.627 ### 2.58 2.58 145,251 187,373 ### ### 0.2
1997-Oct-17 Fri 2.56 ### 2.55 ### ### ### 0.0
1997-Oct-16 Thu ### ### 2.55 2.58 254,472 324,451 ### ### 0.2
1997-Oct-15 Wed 2.683 ### ### ### 200,770 0 ### ### 0.0
1997-Oct-14 Tue ### 2.72 ### ### 213,471 290,320 ### ### 0.0
1997-Oct-13 Mon 2.7 2.7 ### ### 216,576 292,377 ### ### 0.0
1997-Oct-10 Fri 2.7 2.71 2.7 2.7 224,585 ### 79.4 79.4 0.2
1997-Oct-09 Thu 2.76 2.76 2.7 2.7 ### ### 0.2
1997-Oct-08 Wed ### 2.83 2.8 2.8 ### ### 0.2
1997-Oct-07 Tue 2.85 2.85 2.8 2.8 ### ### 0.2
1997-Oct-06 Mon 2.85 2.87 2.82 2.82 ### ### ###
1997-Oct-03 Fri ### ### 2.8 2.82 ### ### ###
1997-Oct-02 Thu ### ### ### ### 92,043 0 ### ### 0.0
1997-Oct-01 Wed 2.856 ### 2.85 2.86 203,421 289,874 66.8 66.8 0.2
1997-Sep-30 Tue 2.85 2.888 2.8 2.888 ### ### ###
1997-Sep-29 Mon 2.88 2.88 2.81 2.81 ### ### ###
1997-Sep-26 Fri 2.941 ### 2.88 2.88 ### ### 0.2
1997-Sep-25 Thu 2.8 ### 2.8 3 ### ### 0.2
1997-Sep-24 Wed 2.77 2.85 2.73 2.85 ### ### ###
1997-Sep-23 Tue 2.78 2.81 2.76 2.77 260,085 ### 32.2 32.2 0.2
1997-Sep-22 Mon 2.7 2.79 ### 2.79 278,625 388,681 88.6 88.6 ###
1997-Sep-19 Fri ### 2.7 ### 2.7 83.8 83.8 0.2
1997-Sep-18 Thu ### ### ### ### ### ### 0.0
1997-Sep-17 Wed 2.657 ### ### ### ### ### 0.0
1997-Sep-16 Tue ### ### 2.59 ### 100,252 129,826 75.5 75.5 0.0
1997-Sep-15 Mon ### ### 2.56 2.59 204,981 262,375 ### ### 0.2
1997-Sep-12 Fri ### ### ### ### ### ### 0.0
1997-Sep-11 Thu 2.74 2.74 ### ### ### ### 0.0
1997-Sep-10 Wed 2.71 2.75 2.7 2.75 136,022 370,659 82.7 82.7 ###
1997-Sep-09 Tue 2.752 2.78 2.7 2.7 9.5 9.5 0.2
1997-Sep-08 Mon ### 2.76 ### 2.76 64,357 ### ### ### 0.2
1997-Sep-05 Fri ### ### ### ### 192,578 0 ### ### 0.0
1997-Sep-04 Thu ### ### ### ### 127,378 0 19.7 19.7 0.0
1997-Sep-03 Wed ### 2.7 ### ### 272,541 ### ### ### 0.0
1997-Sep-02 Tue 2.55 ### 2.55 2.57 ### ### ###
1997-Sep-01 Mon 2.46 2.57 2.46 2.53 147,825 371,779 ### ### ###
1997-Aug-29 Fri 2.53 2.53 2.45 2.46 ### ### 0.2
1997-Aug-28 Thu 2.57 ### 2.53 2.53 60,924 ### 13.5 13.5 ###
1997-Aug-27 Wed 2.58 2.58 2.55 2.57 ### ### ###
1997-Aug-26 Tue ### ### ### ### 77,080 0 23.1 23.1 0.0
1997-Aug-25 Mon 2.58 ### 2.57 ### 93,384 ### 83.0 83.0 0.0
1997-Aug-22 Fri 2.524 2.55 2.48 2.55 223,677 562,547 ### ### 0.2
1997-Aug-21 Thu 2.52 2.55 2.52 2.55 81.8 81.8 0.2
1997-Aug-20 Wed 2.55 2.58 2.47 2.5 ### ### 0.2
1997-Aug-19 Tue ### 2.58 2.5 2.5 ### ### 0.2
1997-Aug-18 Mon 2.453 2.52 2.43 2.46 ### ### 0.2
1997-Aug-15 Fri 2.445 2.55 2.44 2.55 91.9 91.9 0.2
1997-Aug-14 Thu 2.5 2.5 2.4 2.41 363,973 ### 5.1 5.1 0.2
1997-Aug-13 Wed 2.644 2.644 2.5 2.5 ### ### 0.2
1997-Aug-12 Tue 2.673 2.74 ### ### 298,223 ### ### ### 0.0
1997-Aug-11 Mon ### ### ### ### ### ### 0.0
1997-Aug-08 Fri 2.76 2.84 2.75 2.82 72,242 ### ### ### ###
1997-Aug-07 Thu 2.843 2.85 2.75 2.75 138,872 388,841 8.0 8.0 ###
1997-Aug-06 Wed 2.772 2.85 2.77 2.84 125,447 ### ### ### 0.2
1997-Aug-05 Tue 2.74 2.8 2.73 2.77 84.0 84.0 0.2
1997-Aug-04 Mon 2.782 ### 2.74 2.74 ### ### 0.2
1997-Aug-01 Fri ### 2.8 2.73 2.8 ### ### 0.2
1997-Jul-31 Thu 2.786 2.87 2.76 2.76 22.8 22.8 0.2
1997-Jul-30 Wed ### 2.85 2.7 2.78 274,258 ### 90.6 90.6 0.2
1997-Jul-29 Tue 2.7 2.7 ### ### ### ### 0.0
1997-Jul-28 Mon ### 2.75 ### 2.7 216,647 297,889 ### ### 0.2
1997-Jul-25 Fri ### ### ### ### ### ### 0.0
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed 2.58 2.7 2.58 2.7 ### ### 0.2
1997-Jul-22 Tue 2.53 2.55 2.5 2.53 71.6 71.6 ###
1997-Jul-21 Mon ### ### 2.46 2.5 180,527 222,048 40.5 40.5 0.2
1997-Jul-18 Fri ### ### 2.55 2.55 13.5 13.5 0.2
1997-Jul-17 Thu ### ### 2.56 ### ### ### 0.0
1997-Jul-16 Wed 2.46 2.55 2.46 2.54 173,384 434,326 ### ### ###
1997-Jul-15 Tue ### ### 2.43 2.45 171,354 ### ### ### 0.2
1997-Jul-14 Mon 2.55 2.56 2.48 2.5 ### ### 0.2
1997-Jul-11 Fri 2.549 2.57 2.53 2.55 66.3 66.3 0.2
1997-Jul-10 Thu 2.53 2.54 2.48 2.54 66.3 66.3 ###
1997-Jul-09 Wed 2.554 2.56 2.52 2.53 96,122 244,149 ### ### ###
1997-Jul-08 Tue ### 2.57 2.52 2.55 200,628 ### ### ### 0.2
1997-Jul-07 Mon 2.553 2.58 2.55 2.57 89.2 89.2 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-05-16 06:08:03 thru 2024-05-16 06:08:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000