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 Mon 24-Apr-29 09:51:59 PM 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

(AGL) AGL ENERGY LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for AGL    Limits Next Section


Company Details for (AGL) AGL ENERGY LIMITED

Listing Code AGL
Listing Name AGL ENERGY LIMITED
GICS Sector Utilities
ISIN Name AUSTRALIAN GAS LIGHT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AGL7


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for AGL .. Friday 26th April 2024

AGL 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 28.47 60,837,946 96.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AGL    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 (AGL) AGL ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.57
2005-May-06 Fri ### ### ### ### 2,578,857 0 23.0 23.0 0.0
2005-May-05 Thu 14.2 14.2 ### ### 2,684,027 ### 27.8 27.8 0.0
2005-May-04 Wed ### ### ### ### 41.3 41.3 0.0
2005-May-03 Tue ### ### 14.21 ### 1,536,626 10,917,727 43.0 43.0 0.0
2005-May-02 Mon 14.4 14.48 ### ### 33.4 33.4 0.0
2005-Apr-29 Fri ### ### ### ### 1,525,477 0 86.1 86.1 0.0
2005-Apr-28 Thu ### ### ### ### 78.2 78.2 0.0
2005-Apr-27 Wed ### ### 13.88 ### 1,738,724 12,066,744 ### ### 0.0
2005-Apr-26 Tue ### ### 13.84 ### 1,819,827 ### 42.8 42.8 0.0
2005-Apr-22 Fri 14.2 14.22 ### ### 1,225,570 ### ### ### 0.0
2005-Apr-21 Thu 13.85 ### 13.85 ### 1,345,127 ### 85.3 85.3 0.0
2005-Apr-20 Wed 13.87 ### 13.8 ### ### ### 0.0
2005-Apr-19 Tue ### 13.82 ### 13.77 968,771 ### 65.9 65.9 ###
2005-Apr-18 Mon ### ### ### 13.54 709,177 0 82.3 82.3 1.0
2005-Apr-15 Fri 13.74 13.74 13.44 13.53 36.8 36.8 ###
2005-Apr-14 Thu 13.81 ### 13.75 13.78 45.0 45.0 1.0
2005-Apr-13 Wed ### ### 13.84 13.87 652,152 ### ### ### ###
2005-Apr-12 Tue 13.87 ### 13.78 13.83 623,675 4,297,120 31.6 31.6 1.0
2005-Apr-11 Mon ### ### 13.81 13.81 31.2 31.2 ###
2005-Apr-08 Fri ### ### ### ### 1,162,788 0 ### ### 0.0
2005-Apr-07 Thu 13.8 ### 13.8 ### 2,055,481 ### 80.7 80.7 0.0
2005-Apr-06 Wed ### 14.45 ### ### ### ### 0.0
2005-Apr-05 Tue ### ### 14.28 ### 34.4 34.4 0.0
2005-Apr-04 Mon 14.24 ### 14.21 ### 79.7 79.7 0.0
2005-Apr-01 Fri 14.2 ### ### 14.22 1,041,040 0 ### ### 1.0
2005-Mar-31 Thu 14.21 14.22 ### 14.2 1,329,680 9,454,024 28.7 28.7 1.0
2005-Mar-30 Wed 14.2 ### ### 14.21 1,013,643 0 ### ### ###
2005-Mar-29 Tue 14.29 ### 14.23 14.29 ### ### ###
2005-Mar-24 Thu ### ### ### 14.23 988,580 0 ### ### ###
2005-Mar-23 Wed 14.2 ### ### ### ### ### 0.0
2005-Mar-22 Tue 14.44 14.44 ### 14.42 39.2 39.2 ###
2005-Mar-21 Mon 14.4 14.48 ### 14.46 ### ### 1.0
2005-Mar-18 Fri 14.45 14.47 14.4 14.45 64.3 64.3 1.0
2005-Mar-17 Thu 14.4 14.45 14.26 14.4 1,715,421 ### ### ### 1.0
2005-Mar-16 Wed ### 14.4 ### ### 2,065,129 14,868,928 70.2 70.2 0.0
2005-Mar-15 Tue 14.25 14.41 14.25 ### 74.2 74.2 0.0
2005-Mar-14 Mon ### ### ### ### 85.2 85.2 0.0
2005-Mar-11 Fri ### ### ### ### 833,082 0 27.2 27.2 0.0
2005-Mar-10 Thu ### ### ### ### 581,288 0 33.5 33.5 0.0
2005-Mar-09 Wed 14.2 14.2 ### ### 694,482 4,930,822 33.4 33.4 0.0
2005-Mar-08 Tue ### ### ### ### 861,227 0 32.7 32.7 0.0
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri 14.43 14.53 14.4 14.46 2,074,429 ### 69.3 69.3 1.0
2005-Mar-03 Thu 14.4 14.5 14.4 14.42 ### ### ###
2005-Mar-02 Wed ### 14.45 14.28 ### 1,280,529 ### 33.3 33.3 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### 14.25 ### 14.25 1,924,948 13,715,254 ### ### 1.0
2005-Feb-25 Fri ### ### 13.73 13.81 1,883,447 ### 24.2 24.2 ###
2005-Feb-24 Thu 14.4 14.4 ### ### 14.8 14.8 0.0
2005-Feb-23 Wed 14.22 ### ### ### ### ### 0.0
2005-Feb-22 Tue 14.28 ### 14.22 14.23 545,541 ### ### ### ###
2005-Feb-21 Mon ### ### ### 14.25 582,446 0 77.1 77.1 1.0
2005-Feb-18 Fri 13.86 ### 13.83 ### 84.8 84.8 0.0
2005-Feb-17 Thu ### ### 13.89 ### 19.7 19.7 0.0
2005-Feb-16 Wed ### 14.24 ### ### 1,051,189 ### 35.8 35.8 0.0
2005-Feb-15 Tue ### ### ### ### 786,888 0 27.4 27.4 0.0
2005-Feb-14 Mon ### ### ### ### 752,889 0 ### ### 0.0
2005-Feb-11 Fri ### 14.4 ### ### 28.7 28.7 0.0
2005-Feb-10 Thu ### ### ### ### 30.9 30.9 0.0
2005-Feb-09 Wed 14.21 ### 14.21 ### 448,325 3,185,349 ### ### 0.0
2005-Feb-08 Tue ### ### 14.23 ### 1,128,542 8,029,576 ### ### 0.0
2005-Feb-07 Mon 14.4 14.44 ### ### ### ### 0.0
2005-Feb-04 Fri 14.51 14.51 14.29 14.29 ### ### ###
2005-Feb-03 Thu ### 14.51 ### 14.51 ### ### ###
2005-Feb-02 Wed ### 14.28 13.88 ### 84.7 84.7 0.0
2005-Feb-01 Tue 13.75 ### 13.75 13.87 ### ### ###
2005-Jan-31 Mon 13.81 13.86 13.75 13.75 601,554 8,304,452 33.9 33.9 1.0
2005-Jan-28 Fri ### ### 13.7 13.7 17.1 17.1 1.0
2005-Jan-27 Thu 13.85 ### 13.8 13.86 67.6 67.6 ###
2005-Jan-25 Tue 13.75 13.83 13.7 13.7 1,264,853 ### ### ### 1.0
2005-Jan-24 Mon ### ### 13.8 13.81 22.8 22.8 ###
2005-Jan-21 Fri 13.83 ### 13.73 ### 1,521,922 ### 78.3 78.3 0.0
2005-Jan-20 Thu 13.5 13.76 13.45 13.72 994,180 ### ### ### ###
2005-Jan-19 Wed ### ### 13.5 13.58 1,112,421 7,508,841 ### ### ###
2005-Jan-18 Tue 13.81 13.81 ### ### 970,889 6,703,988 27.1 27.1 0.0
2005-Jan-17 Mon 13.75 13.82 ### 13.76 1,169,859 8,083,725 ### ### 1.0
2005-Jan-14 Fri ### ### ### ### 14.9 14.9 0.0
2005-Jan-13 Thu 13.87 ### 13.87 13.88 69.1 69.1 ###
2005-Jan-12 Wed ### ### 13.8 13.81 1,444,529 9,967,250 14.6 14.6 ###
2005-Jan-11 Tue ### ### ### ### 704,022 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 893,028 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 920,571 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed ### ### 13.87 ### 28.9 28.9 0.0
2005-Jan-04 Tue 13.74 ### ### ### ### ### 0.0
2004-Dec-31 Fri 13.47 13.71 13.46 13.7 ### ### 1.0
2004-Dec-30 Thu 13.47 13.49 13.4 13.47 252,620 3,396,475 67.9 67.9 1.0
2004-Dec-29 Wed 13.43 13.48 13.4 13.43 72.7 72.7 ###
2004-Dec-24 Fri 13.44 13.45 ### 13.41 1,244,777 8,371,125 20.8 20.8 1.0
2004-Dec-23 Thu 13.42 13.44 ### 13.41 ### ### 1.0
2004-Dec-22 Wed ### 13.42 ### ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 1,544,243 0 ### ### 0.0
2004-Dec-17 Fri 12.73 ### 12.7 ### ### ### 0.0
2004-Dec-16 Thu 12.81 12.85 12.72 12.74 2,885,279 ### 30.7 30.7 ###
2004-Dec-15 Wed 12.85 ### 12.84 12.85 693,158 4,450,074 70.2 70.2 0.9
2004-Dec-14 Tue ### ### 12.82 12.85 923,282 ### 34.1 34.1 0.9
2004-Dec-13 Mon ### ### 12.75 12.85 ### ### 0.9
2004-Dec-10 Fri ### ### 12.81 12.88 ### ### ###
2004-Dec-09 Thu ### ### 12.75 12.86 2,321,085 ### ### ### 0.9
2004-Dec-08 Wed ### ### ### ### 44.8 44.8 0.0
2004-Dec-07 Tue ### 13.22 ### ### 1,071,742 ### 41.7 41.7 0.0
2004-Dec-06 Mon ### ### ### ### 1,066,129 0 80.2 80.2 0.0
2004-Dec-03 Fri ### ### ### ### 857,623 0 76.0 76.0 0.0
2004-Dec-02 Thu ### ### ### ### 1,461,177 0 32.6 32.6 0.0
2004-Dec-01 Wed ### ### ### ### 40.4 40.4 0.0
2004-Nov-30 Tue ### ### ### ### 898,841 0 ### ### 0.0
2004-Nov-29 Mon ### ### 12.87 ### 1,746,757 11,240,381 ### ### 0.0
2004-Nov-26 Fri ### 13.22 ### ### ### ### 0.0
2004-Nov-25 Thu 13.21 13.21 ### ### 1,434,658 ### 27.1 27.1 0.0
2004-Nov-24 Wed 13.2 13.27 ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 1,463,644 0 ### ### 0.0
2004-Nov-22 Mon 13.21 13.21 ### ### ### ### 0.0
2004-Nov-19 Fri ### 13.28 ### ### 68.3 68.3 0.0
2004-Nov-18 Thu ### ### ### ### 561,276 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 915,983 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 883,686 0 75.2 75.2 0.0
2004-Nov-15 Mon 12.87 ### 12.85 ### ### ### 0.0
2004-Nov-12 Fri ### ### 12.81 12.85 ### ### 0.9
2004-Nov-11 Thu ### ### 12.88 ### 777,576 5,007,589 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 610,143 0 ### ### 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 791,257 0 68.6 68.6 0.0
2004-Nov-04 Thu ### ### 12.89 ### 22.6 22.6 0.0
2004-Nov-03 Wed 13.2 13.2 ### ### 27.2 27.2 0.0
2004-Nov-02 Tue 13.2 13.27 ### 13.22 271,378 ### ### ### 0.9
2004-Nov-01 Mon ### 13.24 ### ### ### ### 0.0
2004-Oct-29 Fri ### 13.26 ### ### 29.3 29.3 0.0
2004-Oct-28 Thu 13.25 13.28 ### ### 634,273 4,211,572 24.7 24.7 0.0
2004-Oct-27 Wed ### 13.21 ### 13.21 889,448 ### 83.2 83.2 ###
2004-Oct-26 Tue ### ### 12.88 12.89 2,108,344 ### 30.6 30.6 ###
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri ### 13.2 ### ### 942,175 6,218,355 ### ### 0.0
2004-Oct-21 Thu 13.2 13.2 ### ### 1,210,152 ### ### ### 0.0
2004-Oct-20 Wed 13.45 13.45 13.2 13.2 1,229,878 16,388,124 19.2 19.2 0.9
2004-Oct-19 Tue 13.54 13.54 ### 13.42 ### ### 1.0
2004-Oct-18 Mon 13.55 13.57 13.5 13.55 718,776 ### 70.6 70.6 1.0
2004-Oct-15 Fri 13.4 13.51 ### 13.5 520,570 3,516,450 71.2 71.2 1.0
2004-Oct-14 Thu ### 13.52 ### 13.45 1,639,459 11,082,742 82.0 82.0 ###
2004-Oct-13 Wed 13.49 13.5 13.27 ### 872,971 ### ### ### 0.0
2004-Oct-12 Tue 13.28 13.49 13.26 13.43 785,141 ### 76.8 76.8 ###
2004-Oct-11 Mon 13.45 13.5 13.23 13.26 344,285 ### 18.9 18.9 0.9
2004-Oct-08 Fri 13.45 13.45 ### ### 394,083 ### 22.8 22.8 0.0
2004-Oct-07 Thu ### ### ### ### 1,188,646 0 ### ### 0.0
2004-Oct-06 Wed 13.54 13.75 13.51 13.56 888,845 12,114,957 ### ### 1.0
2004-Oct-05 Tue ### 13.52 13.29 13.5 851,950 11,420,389 ### ### 1.0
2004-Oct-04 Mon ### ### 13.21 13.25 193,288 ### 25.9 25.9 ###
2004-Oct-01 Fri 13.27 ### ### 13.21 639,654 0 ### ### ###
2004-Sep-30 Thu 13.25 ### 13.25 ### ### ### 0.0
2004-Sep-29 Wed ### 13.27 ### 13.22 681,876 4,524,247 ### ### 0.9
2004-Sep-28 Tue 13.2 13.22 ### ### 408,229 ### 24.8 24.8 0.0
2004-Sep-27 Mon ### ### ### ### 511,380 0 20.6 20.6 0.0
2004-Sep-24 Fri 13.4 13.43 13.27 ### 1,385,950 ### 31.5 31.5 0.0
2004-Sep-23 Thu 13.28 13.45 13.24 13.4 619,329 8,264,945 ### ### 1.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon 12.87 ### 12.85 ### ### ### 0.0
2004-Sep-17 Fri ### ### 12.86 12.89 ### ### ###
2004-Sep-16 Thu 13.2 ### ### ### ### ### 0.0
2004-Sep-15 Wed 13.54 13.54 ### ### 20.4 20.4 0.0
2004-Sep-14 Tue 13.47 13.55 ### 13.55 690,348 ### ### ### 1.0
2004-Sep-13 Mon 13.5 13.55 ### ### 623,241 4,222,457 ### ### 0.0
2004-Sep-10 Fri ### 13.42 ### 13.42 ### ### 1.0
2004-Sep-09 Thu ### 13.8 ### 13.72 1,493,378 ### 74.3 74.3 ###
2004-Sep-08 Wed 13.4 ### 13.4 13.58 84.1 84.1 ###
2004-Sep-07 Tue 13.25 13.48 13.25 ### 80.3 80.3 0.0
2004-Sep-06 Mon 13.43 13.54 13.21 13.22 ### ### 0.9
2004-Sep-03 Fri 13.54 13.54 ### 13.44 26.0 26.0 ###
2004-Sep-02 Thu ### 13.56 ### 13.54 759,621 ### 84.7 84.7 1.0
2004-Sep-01 Wed ### ### 13.2 13.25 ### ### ###
2004-Aug-31 Tue ### 13.58 ### ### 1,448,354 9,834,323 71.0 71.0 0.0
2004-Aug-30 Mon ### ### 13.22 13.26 33.7 33.7 0.9
2004-Aug-27 Fri 13.2 13.42 ### 13.27 ### ### 0.9
2004-Aug-26 Thu ### 13.22 12.83 13.2 1,334,553 17,382,552 ### ### 0.9
2004-Aug-25 Wed 12.78 ### 12.77 ### 422,988 2,700,778 ### ### 0.0
2004-Aug-24 Tue 12.75 12.78 12.71 12.73 29.7 29.7 ###
2004-Aug-23 Mon 12.71 12.8 12.71 12.77 359,487 4,585,256 69.0 69.0 0.9
2004-Aug-20 Fri ### 12.76 12.58 ### ### ### 0.0
2004-Aug-19 Thu ### 12.75 ### ### 27.4 27.4 0.0
2004-Aug-18 Wed 12.7 12.7 12.53 ### 30.6 30.6 0.0
2004-Aug-17 Tue 12.58 12.7 12.52 ### 714,357 9,008,041 76.0 76.0 0.0
2004-Aug-16 Mon 12.53 12.55 12.5 12.52 36.9 36.9 0.9
2004-Aug-13 Fri 12.5 ### 12.5 ### 355,949 2,224,681 ### ### 0.0
2004-Aug-12 Thu 12.7 12.7 12.54 12.54 22.0 22.0 0.9
2004-Aug-11 Wed 12.7 12.72 ### ### 390,050 ### 32.9 32.9 0.0
2004-Aug-10 Tue ### ### 12.58 12.58 404,683 2,545,456 31.0 31.0 0.9
2004-Aug-09 Mon 12.53 ### 12.49 12.56 532,374 3,324,675 ### ### 0.9
2004-Aug-06 Fri 12.85 12.85 12.57 ### 2,166,223 ### 19.4 19.4 0.0
2004-Aug-05 Thu 12.84 12.85 12.75 12.85 ### ### 0.9
2004-Aug-04 Wed 12.7 12.8 ### 12.72 462,156 ### 72.6 72.6 0.9
2004-Aug-03 Tue 12.59 12.74 12.55 12.7 418,949 ### ### ### 0.9
2004-Aug-02 Mon ### ### 12.51 ### 274,340 ### 68.4 68.4 0.0
2004-Jul-30 Fri 12.42 ### 12.42 ### 78.2 78.2 0.0
2004-Jul-29 Thu 12.5 12.53 ### 12.43 800,588 5,015,683 ### ### 0.9
2004-Jul-28 Wed ### 12.53 ### 12.5 1,281,144 ### ### ### 0.9
2004-Jul-27 Tue ### 12.45 ### 12.42 794,152 ### ### ### 0.9
2004-Jul-26 Mon 12.28 ### 12.23 12.28 74.4 74.4 0.9
2004-Jul-23 Fri ### 12.48 ### ### 1,629,977 10,171,056 ### ### 0.0
2004-Jul-22 Thu 12.2 ### ### ### 2,070,821 0 ### ### 0.0
2004-Jul-21 Wed ### 12.2 ### 12.2 1,071,572 6,536,589 81.4 81.4 ###
2004-Jul-20 Tue ### ### ### ### 77.8 77.8 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri 12.2 12.2 ### ### 375,974 2,293,441 ### ### 0.0
2004-Jul-15 Thu 12.2 12.23 ### ### 31.0 31.0 0.0
2004-Jul-14 Wed 12.24 12.28 ### 12.2 519,978 ### ### ### ###
2004-Jul-13 Tue ### ### 12.21 12.21 506,952 3,094,941 ### ### 0.9
2004-Jul-12 Mon 12.2 ### 12.2 ### 80.2 80.2 0.0
2004-Jul-09 Fri 12.26 12.26 ### 12.2 694,257 ### ### ### ###
2004-Jul-08 Thu 12.41 12.41 12.26 ### ### ### 0.0
2004-Jul-07 Wed 12.22 12.43 12.22 12.41 79.8 79.8 ###
2004-Jul-06 Tue 12.2 12.29 ### 12.21 600,727 ### ### ### 0.9
2004-Jul-05 Mon ### 12.25 ### 12.23 452,225 2,769,878 85.3 85.3 ###
2004-Jul-02 Fri ### ### ### ### 410,486 0 ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 1,127,525 0 25.9 25.9 0.0
2004-Jun-30 Wed ### ### ### ### 1,161,223 0 28.1 28.1 0.0
2004-Jun-29 Tue ### ### ### ### 596,920 0 74.9 74.9 0.0
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri 12.29 12.29 ### ### 4,863,128 29,883,921 24.0 24.0 0.0
2004-Jun-24 Thu ### ### ### ### 2,236,680 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 928,383 0 ### ### 0.0
2004-Jun-22 Tue ### ### 11.89 ### 1,157,251 6,879,857 34.9 34.9 0.0
2004-Jun-21 Mon ### ### 11.83 ### 788,973 4,666,775 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu 11.8 11.89 11.76 11.86 71.8 71.8 0.8
2004-Jun-16 Wed 11.75 11.81 11.7 11.8 74.2 74.2 0.8
2004-Jun-15 Tue ### 11.8 ### 11.8 794,383 4,686,859 87.6 87.6 0.8
2004-Jun-14 Mon 11.75 11.75 ### ### 303,556 ### ### ### 0.0
2004-Jun-11 Fri 11.75 11.75 ### ### 303,556 ### ### ### 0.0
2004-Jun-10 Thu 11.8 11.8 ### ### 752,487 4,439,673 24.0 24.0 0.0
2004-Jun-09 Wed 11.78 11.8 ### ### 748,855 4,418,244 ### ### 0.0
2004-Jun-08 Tue 11.7 11.79 11.7 11.77 ### ### ###
2004-Jun-07 Mon 11.71 11.74 ### ### 33.1 33.1 0.0
2004-Jun-04 Fri ### 11.74 ### ### 558,256 ### ### ### 0.0
2004-Jun-03 Thu ### 11.7 ### ### ### ### 0.0
2004-Jun-02 Wed 11.7 11.74 ### 11.71 1,430,684 ### ### ### ###
2004-Jun-01 Tue ### 11.7 ### ### 453,374 ### 34.4 34.4 0.0
2004-May-31 Mon 11.79 11.8 ### ### ### ### 0.0
2004-May-28 Fri 11.79 ### 11.75 11.79 1,401,459 8,233,571 ### ### 0.8
2004-May-27 Thu 11.79 11.81 11.73 11.75 432,176 ### ### ### ###
2004-May-26 Wed 11.79 11.8 11.73 11.79 690,743 ### ### ### 0.8
2004-May-25 Tue 11.74 11.78 ### 11.71 33.6 33.6 ###
2004-May-24 Mon 11.71 11.75 ### 11.71 76.7 76.7 ###
2004-May-21 Fri 11.59 11.77 11.55 11.74 1,003,748 ### ### ### 0.8
2004-May-20 Thu ### ### 11.55 11.58 627,084 ### ### ### 0.8
2004-May-19 Wed 11.77 11.77 11.59 ### 21.8 21.8 0.0
2004-May-18 Tue 11.74 11.75 ### 11.74 73.5 73.5 0.8
2004-May-17 Mon ### 11.78 ### ### 37.7 37.7 0.0
2004-May-14 Fri 11.53 ### 11.5 ### 655,448 3,768,826 ### ### 0.0
2004-May-13 Thu 11.57 ### 11.53 11.54 ### ### 0.8
2004-May-12 Wed 11.4 ### 11.4 ### 86.7 86.7 0.0
2004-May-11 Tue 11.26 11.45 11.26 11.4 1,272,581 14,450,157 ### ### 0.8
2004-May-10 Mon ### ### 11.27 ### 1,345,729 7,583,182 44.4 44.4 0.0
2004-May-07 Fri 11.5 11.5 ### 11.4 1,308,687 7,524,950 27.9 27.9 0.8
2004-May-06 Thu 11.56 11.56 11.45 11.48 ### ### 0.8
2004-May-05 Wed ### ### 11.54 11.55 643,952 ### ### ### 0.8
2004-May-04 Tue ### ### 11.56 ### 1,052,650 ### 75.5 75.5 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri 11.78 11.78 ### ### 23.8 23.8 0.0
2004-Apr-29 Thu 11.8 11.8 ### ### 978,447 ### 40.1 40.1 0.0
2004-Apr-28 Wed 11.78 11.83 11.76 11.8 ### ### 0.8
2004-Apr-27 Tue 11.7 11.73 ### 11.73 75.4 75.4 0.8
2004-Apr-26 Mon 11.74 11.84 11.72 11.76 171,740 ### ### ### 0.8
2004-Apr-23 Fri ### ### 11.74 11.74 824,422 4,839,357 ### ### 0.8
2004-Apr-22 Thu 11.85 ### 11.85 11.86 ### ### 0.8
2004-Apr-21 Wed 11.77 11.84 11.76 11.84 1,027,124 ### ### ### 0.8
2004-Apr-20 Tue 11.7 11.78 ### 11.77 792,826 4,669,745 ### ### ###
2004-Apr-19 Mon ### 11.7 ### ### 395,227 2,312,077 76.3 76.3 0.0
2004-Apr-16 Fri 11.51 11.59 11.51 11.59 437,723 ### ### ### 0.8
2004-Apr-15 Thu ### ### 11.5 11.5 ### ### ###
2004-Apr-14 Wed 11.57 ### 11.52 11.56 533,820 ### 35.4 35.4 0.8
2004-Apr-13 Tue 11.71 11.72 11.56 ### 29.6 29.6 0.0
2004-Apr-08 Thu ### ### 11.57 ### 29.2 29.2 0.0
2004-Apr-07 Wed 11.71 11.72 ### ### 485,589 2,845,551 34.7 34.7 0.0
2004-Apr-06 Tue 11.8 11.8 11.7 11.73 33.2 33.2 0.8
2004-Apr-05 Mon 11.8 11.8 ### 11.72 1,118,688 6,600,259 27.8 27.8 0.8
2004-Apr-02 Fri 11.86 11.86 11.7 11.78 ### ### ###
2004-Apr-01 Thu 11.7 11.77 ### 11.75 ### ### ###
2004-Mar-31 Wed 11.82 11.83 ### ### ### ### 0.0
2004-Mar-30 Tue ### 11.85 ### 11.8 78.4 78.4 0.8
2004-Mar-29 Mon 11.74 11.74 ### ### 30.4 30.4 0.0
2004-Mar-26 Fri ### 11.79 ### 11.79 1,538,483 9,069,357 74.6 74.6 0.8
2004-Mar-25 Thu ### 11.7 11.59 11.7 ### ### 0.8
2004-Mar-24 Wed ### ### 11.51 ### 983,749 5,661,475 75.2 75.2 0.0
2004-Mar-23 Tue 11.71 11.71 ### ### 30.7 30.7 0.0
2004-Mar-22 Mon 11.7 11.71 ### ### ### ### 0.0
2004-Mar-19 Fri 11.72 11.79 11.7 11.7 1,185,641 13,925,353 32.5 32.5 0.8
2004-Mar-18 Thu 11.78 11.78 ### ### ### ### 0.0
2004-Mar-17 Wed ### 11.7 11.51 11.7 1,006,670 ### 75.6 75.6 0.8
2004-Mar-16 Tue 11.5 11.58 11.46 11.58 80.3 80.3 0.8
2004-Mar-15 Mon 11.53 11.53 11.48 11.51 894,773 ### ### ### 0.8
2004-Mar-12 Fri 11.5 11.5 11.4 11.49 1,840,847 ### ### ### ###
2004-Mar-11 Thu ### 11.51 ### 11.51 3,780,159 ### ### ### 0.8
2004-Mar-10 Wed 11.27 ### 11.26 ### 1,133,749 ### ### ### 0.0
2004-Mar-09 Tue 11.28 ### 11.2 11.27 33.4 33.4 ###
2004-Mar-08 Mon 11.47 11.59 11.46 11.53 996,689 11,486,840 ### ### ###
2004-Mar-05 Fri 14.43 14.53 14.4 14.46 2,074,429 ### ### ### 1.0
2004-Mar-04 Thu 11.45 11.47 ### 11.4 767,087 4,399,243 ### ### 0.8
2004-Mar-03 Wed 11.47 11.48 ### 11.42 33.0 33.0 0.8
2004-Mar-02 Tue 11.5 11.52 11.45 11.46 37.6 37.6 0.8
2004-Mar-01 Mon 11.5 11.5 11.42 11.43 ### ### ###
2004-Feb-27 Fri ### 11.4 ### 11.4 ### ### 0.8
2004-Feb-26 Thu ### ### ### ### 1,351,422 0 ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 73.8 73.8 0.0
2004-Feb-24 Tue ### ### ### ### 2,945,048 0 ### ### 0.0
2004-Feb-23 Mon 11.25 11.25 ### ### 763,920 4,297,050 ### ### 0.0
2004-Feb-20 Fri 11.28 11.28 ### 11.24 34.2 34.2 0.8
2004-Feb-19 Thu ### 11.27 ### 11.25 74.5 74.5 ###
2004-Feb-18 Wed ### ### ### ### ### ### 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 613,650 0 30.3 30.3 0.0
2004-Feb-13 Fri ### ### ### ### 27.1 27.1 0.0
2004-Feb-12 Thu ### ### ### ### 742,781 0 ### ### 0.0
2004-Feb-11 Wed 10.89 ### 10.85 ### ### ### 0.0
2004-Feb-10 Tue 10.85 ### 10.8 10.81 30.1 30.1 0.8
2004-Feb-09 Mon 10.85 ### 10.83 10.85 788,075 4,267,426 71.2 71.2 0.8
2004-Feb-06 Fri 10.88 10.88 10.79 10.82 1,235,423 ### 26.9 26.9 0.8
2004-Feb-05 Thu ### ### 10.8 10.83 1,622,981 ### 19.9 19.9 ###
2004-Feb-04 Wed ### ### ### ### 28.0 28.0 0.0
2004-Feb-03 Tue ### ### ### ### 967,888 0 77.2 77.2 0.0
2004-Feb-02 Mon ### ### 10.89 ### 789,821 4,300,575 31.8 31.8 0.0
2004-Jan-30 Fri ### ### ### ### 1,387,425 0 ### ### 0.0
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed ### 11.2 ### ### ### ### 0.0
2004-Jan-27 Tue 11.27 ### ### 11.2 35.3 35.3 0.8
2004-Jan-23 Fri ### 11.44 11.22 11.27 2,109,122 23,896,352 24.6 24.6 ###
2004-Jan-22 Thu 11.44 11.47 ### ### 766,555 ### ### ### 0.0
2004-Jan-21 Wed 11.49 11.49 ### ### 1,401,474 ### 23.0 23.0 0.0
2004-Jan-20 Tue 11.44 11.51 11.42 11.46 671,320 7,696,683 ### ### 0.8
2004-Jan-19 Mon 11.54 11.56 ### ### 26.4 26.4 0.0
2004-Jan-16 Fri 11.47 11.54 11.45 11.5 2,112,628 24,284,658 ### ### ###
2004-Jan-15 Thu ### 11.42 ### 11.42 75.0 75.0 0.8
2004-Jan-14 Wed ### ### 11.24 ### 1,064,856 ### ### ### 0.0
2004-Jan-13 Tue ### ### 11.27 ### 1,024,283 ### 34.7 34.7 0.0
2004-Jan-12 Mon ### ### 11.25 ### ### ### 0.0
2004-Jan-09 Fri 11.23 11.27 11.23 11.24 70.5 70.5 0.8
2004-Jan-08 Thu ### 11.22 ### 11.2 71.0 71.0 0.8
2004-Jan-07 Wed 11.2 11.21 ### 11.2 ### ### 0.8
2004-Jan-06 Tue ### 11.22 ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 1,184,080 0 26.2 26.2 0.0
2004-Jan-02 Fri 11.22 11.24 ### ### 24.0 24.0 0.0
2003-Dec-31 Wed 11.22 11.23 ### 11.23 182,149 ### ### ### 0.8
2003-Dec-30 Tue 11.21 11.25 ### 11.2 225,984 ### 24.2 24.2 0.8
2003-Dec-29 Mon ### 11.23 ### 11.2 213,847 1,200,750 ### ### 0.8
2003-Dec-24 Wed ### 11.2 ### ### 207,779 ### 21.5 21.5 0.0
2003-Dec-23 Tue ### ### ### ### 30.5 30.5 0.0
2003-Dec-22 Mon ### 11.2 ### ### 574,027 3,214,551 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 72.9 72.9 0.0
2003-Dec-18 Thu ### ### ### ### 37.0 37.0 0.0
2003-Dec-17 Wed ### ### ### ### 1,026,025 0 ### ### 0.0
2003-Dec-16 Tue ### ### ### ### 1,020,526 0 72.7 72.7 0.0
2003-Dec-15 Mon ### ### 10.88 10.89 885,688 4,818,142 27.0 27.0 0.8
2003-Dec-12 Fri ### ### 10.85 ### 975,487 ### 33.0 33.0 0.0
2003-Dec-11 Thu 10.87 ### 10.87 ### 78.8 78.8 0.0
2003-Dec-10 Wed 10.82 10.88 10.81 10.87 78.6 78.6 ###
2003-Dec-09 Tue 10.81 ### 10.81 10.87 821,729 4,441,445 79.4 79.4 ###
2003-Dec-08 Mon 10.76 10.86 10.76 10.82 ### ### 0.8
2003-Dec-05 Fri 10.76 10.87 10.76 10.78 70.9 70.9 0.8
2003-Dec-04 Thu 10.74 10.85 10.7 10.8 ### ### ###
2003-Dec-03 Wed ### 10.71 ### ### 68.1 68.1 0.0
2003-Dec-02 Tue 10.73 10.74 ### ### 744,622 3,998,620 ### ### 0.0
2003-Dec-01 Mon 10.7 10.77 ### 10.72 656,477 3,535,128 74.3 74.3 0.8
2003-Nov-28 Fri 10.76 10.77 10.7 10.72 464,143 4,982,575 28.5 28.5 0.8
2003-Nov-27 Thu 10.75 10.8 10.71 10.78 325,385 ### ### ### 0.8
2003-Nov-26 Wed ### 10.79 ### 10.78 73.7 73.7 0.8
2003-Nov-25 Tue ### 10.71 ### ### ### ### 0.0
2003-Nov-24 Mon ### ### 10.59 ### 77.8 77.8 0.0
2003-Nov-21 Fri 10.59 ### 10.58 ### 1,020,326 5,397,524 ### ### 0.0
2003-Nov-20 Thu 10.55 ### 10.53 ### 1,040,842 ### ### ### 0.0
2003-Nov-19 Wed 10.55 10.58 10.52 10.55 ### ### ###
2003-Nov-18 Tue 10.58 ### 10.56 10.56 ### ### 0.8
2003-Nov-17 Mon ### ### 10.58 10.58 39.5 39.5 0.8
2003-Nov-14 Fri ### ### 10.57 ### 406,053 ### 34.8 34.8 0.0
2003-Nov-13 Thu ### ### 10.57 10.57 793,279 4,192,479 ### ### 0.8
2003-Nov-12 Wed ### 10.7 ### ### 1,744,186 ### 38.6 38.6 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 10.72 10.73 ### ### 401,950 ### 33.2 33.2 0.0
2003-Nov-07 Fri 10.74 10.74 ### 10.72 936,821 5,030,728 35.0 35.0 0.8
2003-Nov-06 Thu ### 10.7 10.56 10.7 1,026,024 ### 76.9 76.9 0.8
2003-Nov-05 Wed ### ### 10.53 ### 1,002,373 ### 42.5 42.5 0.0
2003-Nov-04 Tue 10.75 10.75 ### ### 1,442,378 7,752,781 27.6 27.6 0.0
2003-Nov-03 Mon 10.72 10.78 ### 10.71 ### ### ###
2003-Oct-31 Fri 10.75 10.75 ### 10.7 35.8 35.8 0.8
2003-Oct-30 Thu ### 10.75 ### 10.75 378,680 ### ### ### 0.8
2003-Oct-29 Wed ### ### ### ### 775,572 0 ### ### 0.0
2003-Oct-28 Tue 10.7 10.7 ### ### 766,070 4,098,474 ### ### 0.0
2003-Oct-27 Mon 10.76 10.76 ### ### 961,678 5,173,827 34.9 34.9 0.0
2003-Oct-24 Fri 10.73 10.78 10.72 10.74 471,459 5,068,184 ### ### 0.8
2003-Oct-23 Thu 10.73 10.75 10.7 10.71 ### ### ###
2003-Oct-22 Wed 10.75 10.76 10.71 10.73 774,973 ### 38.0 38.0 ###
2003-Oct-21 Tue 10.74 10.78 10.72 10.76 69.1 69.1 0.8
2003-Oct-20 Mon ### 10.73 ### 10.71 970,151 ### ### ### ###
2003-Oct-17 Fri ### ### 10.54 ### 1,818,356 ### 30.7 30.7 0.0
2003-Oct-16 Thu 10.7 10.72 ### ### 1,126,377 6,037,380 ### ### 0.0
2003-Oct-15 Wed 10.73 10.77 ### 10.7 ### ### 0.8
2003-Oct-14 Tue 10.7 10.77 ### 10.7 1,174,042 ### 69.4 69.4 0.8
2003-Oct-13 Mon ### 10.75 ### ### 1,599,828 8,599,075 ### ### 0.0
2003-Oct-10 Fri 10.7 10.74 ### ### 1,066,879 5,729,140 27.3 27.3 0.0
2003-Oct-09 Thu 10.72 10.75 ### 10.7 669,273 3,597,342 ### ### 0.8
2003-Oct-08 Wed ### 10.72 ### ### ### ### 0.0
2003-Oct-07 Tue ### 10.78 ### ### 32.6 32.6 0.0
2003-Oct-06 Mon 10.73 10.75 10.59 ### 1,130,656 ### ### ### 0.0
2003-Oct-03 Fri 10.75 10.84 ### 10.72 28.1 28.1 0.8
2003-Oct-02 Thu 10.84 10.84 10.75 10.8 2,075,826 22,408,541 ### ### ###
2003-Oct-01 Wed ### 10.78 10.58 10.73 ### ### ###
2003-Sep-30 Tue 10.58 ### 10.56 ### 1,049,951 5,543,741 71.7 71.7 0.0
2003-Sep-29 Mon ### ### 10.54 10.59 452,286 2,383,547 34.5 34.5 ###
2003-Sep-26 Fri 10.55 ### 10.54 10.58 1,795,482 ### 70.0 70.0 0.8
2003-Sep-25 Thu ### ### 10.52 10.52 ### ### ###
2003-Sep-24 Wed 10.7 10.7 ### ### ### ### 0.0
2003-Sep-23 Tue ### 10.72 ### 10.7 1,785,159 9,568,452 77.2 77.2 0.8
2003-Sep-22 Mon ### ### ### ### 1,011,376 0 ### ### 0.0
2003-Sep-19 Fri ### ### 10.56 ### 1,057,522 ### 29.4 29.4 0.0
2003-Sep-18 Thu ### ### 10.56 ### 31.6 31.6 0.0
2003-Sep-17 Wed 10.5 10.57 10.5 10.54 1,508,259 ### 72.1 72.1 0.8
2003-Sep-16 Tue 10.45 10.47 10.41 10.46 68.8 68.8 0.7
2003-Sep-15 Mon 10.45 10.48 10.42 10.45 72.5 72.5 ###
2003-Sep-12 Fri 10.45 10.5 10.41 10.47 1,397,455 ### ### ### 0.7
2003-Sep-11 Thu 10.5 10.53 10.43 10.44 ### ### 0.7
2003-Sep-10 Wed 10.52 10.55 10.46 10.5 ### ### 0.8
2003-Sep-09 Tue 10.55 10.59 10.48 10.5 2,283,980 24,061,729 31.2 31.2 0.8
2003-Sep-08 Mon 10.81 10.86 10.78 10.79 1,174,245 ### ### ### ###
2003-Sep-05 Fri 10.74 10.82 10.71 10.78 70.2 70.2 0.8
2003-Sep-04 Thu 10.72 10.74 ### 10.7 ### ### 0.8
2003-Sep-03 Wed 10.72 10.72 ### ### 29.5 29.5 0.0
2003-Sep-02 Tue 10.76 10.82 ### 10.72 33.0 33.0 0.8
2003-Sep-01 Mon 10.8 10.85 10.73 10.73 ### ### ###
2003-Aug-29 Fri 10.81 10.82 10.72 10.76 ### ### 0.8
2003-Aug-28 Thu 10.81 10.81 10.72 10.79 1,150,651 12,386,758 31.4 31.4 ###
2003-Aug-27 Wed 10.71 10.78 10.7 10.75 1,000,884 ### 68.7 68.7 0.8
2003-Aug-26 Tue 10.74 10.82 ### ### ### ### 0.0
2003-Aug-25 Mon 10.7 10.74 ### 10.73 ### ### ###
2003-Aug-22 Fri 10.74 10.74 10.59 ### 3,654,470 38,974,922 ### ### 0.0
2003-Aug-21 Thu ### ### ### 10.71 14.8 14.8 ###
2003-Aug-20 Wed ### ### ### ### 1,243,072 0 ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 1,254,077 0 35.7 35.7 0.0
2003-Aug-18 Mon ### ### 10.86 ### 1,058,874 5,749,685 66.4 66.4 0.0
2003-Aug-15 Fri 10.85 ### 10.8 10.87 70.1 70.1 ###
2003-Aug-14 Thu 10.88 ### 10.83 10.87 ### ### ###
2003-Aug-13 Wed 10.88 10.88 10.78 10.88 1,513,789 ### ### ### 0.8
2003-Aug-12 Tue 10.83 ### 10.78 10.83 1,556,421 ### 72.1 72.1 ###
2003-Aug-11 Mon ### 10.83 ### 10.8 1,627,225 8,811,423 ### ### ###
2003-Aug-08 Fri ### ### ### ### 67.7 67.7 0.0
2003-Aug-07 Thu ### ### 10.58 ### 2,417,184 ### 31.5 31.5 0.0
2003-Aug-06 Wed ### ### 10.53 ### 1,827,625 9,622,445 ### ### 0.0
2003-Aug-05 Tue 10.74 10.74 10.56 ### 2,504,251 26,670,273 ### ### 0.0
2003-Aug-04 Mon 10.74 10.75 10.7 10.72 ### ### 0.8
2003-Aug-01 Fri 10.75 10.78 ### 10.72 1,269,351 ### ### ### 0.8
2003-Jul-31 Thu ### 10.73 ### ### 67.9 67.9 0.0
2003-Jul-30 Wed ### ### 10.55 10.58 ### ### 0.8


<< 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 2024-04-29 21:51:59 thru 2024-04-29 21:51:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000