(AGM) AUSTRALIAN GOVERNANCE & ETHICAL INDEX FUND Daily Prices Page 22...


Prev Section TOC    Company Info for AGM    Limits Next Section


Company Details for (AGM) AUSTRALIAN GOVERNANCE & ETHICAL INDEX FUND

Listing Code AGM
Listing Name AUSTRALIAN GOVERNANCE & ETHICAL INDEX FUND
GICS Sector Not Applic
ISIN Name ALLEGIANCE MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AGM5


Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for AGM .. Thursday 22nd October 2020

AGM 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 0.029 47 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for AGM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

150 Days for (AGM) AUSTRALIAN GOVERNANCE & ETHICAL INDEX FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Sep-10 Wed 0.145 0.145 0.145 0.145 70.4 70.4 ###
1997-Sep-08 Mon ### ### 0.145 ### 43,650 ### ### ### 0.0
1997-Sep-05 Fri 0.145 0.145 0.145 0.145 20,650 ### 66.3 66.3 ###
1997-Sep-03 Wed 0.145 0.145 0.145 0.145 ### ### ###
1997-Sep-02 Tue 0.145 0.155 0.145 0.155 ### ### ###
1997-Sep-01 Mon 0.145 0.145 0.145 0.145 158 22 ### ### ###
1997-Aug-29 Fri ### ### 0.145 0.145 23,987 ### 9.6 9.6 ###
1997-Aug-28 Thu 0.155 0.155 ### ### 225,855 ### ### ### 0.0
1997-Aug-27 Wed 0.155 0.155 0.155 0.155 74.3 74.3 ###
1997-Aug-26 Tue ### ### ### ### 74.7 74.7 0.0
1997-Aug-22 Fri 0.155 0.155 ### ### ### ### 0.0
1997-Aug-21 Thu ### ### ### ### ### ### 0.0
1997-Aug-20 Wed 0.155 0.155 ### ### 6.6 6.6 0.0
1997-Aug-19 Tue ### ### ### ### ### ### 0.0
1997-Aug-14 Thu ### ### ### ### ### ### 0.0
1997-Aug-13 Wed ### ### ### ### 24,349 0 ### ### 0.0
1997-Aug-12 Tue ### ### ### ### 77.2 77.2 0.0
1997-Aug-11 Mon ### ### ### ### 139,349 0 3.6 3.6 0.0
1997-Aug-08 Fri ### ### ### ### 65.2 65.2 0.0
1997-Aug-07 Thu ### ### ### ### 72.7 72.7 0.0
1997-Aug-06 Wed ### ### ### ### 9.0 9.0 0.0
1997-Aug-05 Tue ### ### ### ### ### ### 0.0
1997-Aug-04 Mon 0.175 0.175 0.175 0.175 76.0 76.0 0.0
1997-Aug-01 Fri ### 0.175 ### 0.175 21,129 1,848 96.7 96.7 0.0
1997-Jul-31 Thu ### ### ### ### 72 0 ### ### 0.0
1997-Jul-30 Wed ### ### ### ### 24,928 0 ### ### 0.0
1997-Jul-29 Tue ### ### ### ### 92.0 92.0 0.0
1997-Jul-28 Mon ### 0.175 ### ### 3.3 3.3 0.0
1997-Jul-25 Fri 0.175 0.175 0.175 0.175 20,671 ### ### ### 0.0
1997-Jul-24 Thu 0.175 0.175 0.175 0.175 ### ### 0.0
1997-Jul-23 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
1997-Jul-22 Tue ### ### ### ### 6.3 6.3 0.0
1997-Jul-21 Mon ### 0.185 ### ### 79.2 79.2 0.0
1997-Jul-18 Fri ### 0.185 ### ### 40,671 ### 68.5 68.5 0.0
1997-Jul-17 Thu 0.175 0.175 ### ### 58,329 ### ### ### 0.0
1997-Jul-16 Wed ### 0.175 ### 0.175 96.5 96.5 0.0
1997-Jul-15 Tue ### ### ### ### 80.6 80.6 0.0
1997-Jul-14 Mon ### ### 0.155 ### 99,645 7,722 ### ### 0.0
1997-Jul-11 Fri ### ### ### ### ### ### 0.0
1997-Jul-10 Thu ### ### ### ### 95.4 95.4 0.0
1997-Jul-09 Wed ### ### 0.145 0.145 ### ### ###
1997-Jul-08 Tue ### ### ### ### ### ### 0.0
1997-Jul-07 Mon 0.175 ### 0.175 ### 320,555 28,048 ### ### 0.0
1997-Jul-04 Fri ### ### 0.175 ### ### ### 0.0
1997-Jul-03 Thu ### ### ### ### 72.4 72.4 0.0
1997-Jul-01 Tue 0.2 0.2 ### ### 10.8 10.8 0.0
1997-Jun-30 Mon ### 0.2 0.185 ### 83.6 83.6 0.0
1997-Jun-27 Fri 0.2 0.2 ### ### ### ### 0.0
1997-Jun-26 Thu 0.2 0.2 0.2 0.2 112,547 ### ### ### 0.0
1997-Jun-25 Wed 0.2 0.2 ### 0.2 210,247 21,024 ### ### 0.0
1997-Jun-24 Tue 0.2 0.2 ### 0.2 68.6 68.6 0.0
1997-Jun-23 Mon 0.21 0.22 0.2 0.2 ### ### 0.0
1997-Jun-20 Fri 0.23 0.23 0.225 0.225 12.8 12.8 ###
1997-Jun-19 Thu 0.23 0.23 0.23 0.23 1,924,143 442,552 71.8 71.8 ###
1997-Jun-18 Wed ### 0.25 0.23 0.24 88.3 88.3 0.0
1997-Jun-17 Tue 0.2 ### 0.2 ### 512,188 ### ### ### 0.0
1997-Jun-16 Mon 0.2 0.2 ### 0.2 1,514,924 ### 69.4 69.4 0.0
1997-Jun-13 Fri 0.2 0.2 0.2 0.2 42,524 ### ### ### 0.0
1997-Jun-12 Thu 0.185 ### 0.185 ### 96.6 96.6 0.0
1997-Jun-11 Wed ### ### ### ### ### ### 0.0
1997-Jun-10 Tue 0.21 0.21 0.175 ### ### ### 0.0
1997-Jun-06 Fri ### ### ### ### ### ### 0.0
1997-Jun-05 Thu 0.21 0.22 0.21 0.22 ### ### 0.0
1997-Jun-04 Wed ### ### ### ### ### ### 0.0
1997-Jun-03 Tue 0.21 0.22 0.21 0.22 ### ### 0.0
1997-Jun-02 Mon ### 0.22 ### ### ### ### 0.0
1997-May-30 Fri 0.22 0.22 ### 0.22 62.0 62.0 0.0
1997-May-29 Thu 0.22 0.22 0.21 0.21 ### ### ###
1997-May-28 Wed 0.22 0.22 0.21 0.21 2.6 2.6 ###
1997-May-27 Tue 0.225 0.225 ### ### ### ### 0.0
1997-May-26 Mon 0.225 0.225 0.22 0.22 ### ### 0.0
1997-May-23 Fri 0.24 0.24 0.23 0.23 3.8 3.8 ###
1997-May-22 Thu 0.23 0.24 0.23 0.23 ### ### ###
1997-May-21 Wed ### 0.24 0.23 ### ### ### 0.0
1997-May-20 Tue 0.23 0.23 0.23 0.23 ### ### ###
1997-May-19 Mon 0.24 0.25 ### ### 13.6 13.6 0.0
1997-May-16 Fri ### 0.24 ### 0.24 73,750 8,850 ### ### 0.0
1997-May-15 Thu 0.25 0.25 ### ### 2.4 2.4 0.0
1997-May-14 Wed 0.23 0.255 0.23 0.25 921,350 223,427 ### ### 0.0
1997-May-13 Tue ### ### 0.22 0.22 123,350 ### ### ### 0.0
1997-May-12 Mon 0.24 0.24 ### ### 185,350 22,242 12.9 12.9 0.0
1997-May-09 Fri 0.28 0.26 0.24 0.26 ### ### 0.0
1997-May-08 Thu ### ### 0.26 0.26 ### ### 0.0
1997-May-07 Wed 0.285 0.285 0.28 0.28 13.1 13.1 ###
1997-May-06 Tue 0.27 0.28 0.27 0.28 94.2 94.2 ###
1997-May-05 Mon 0.272 0.275 0.27 0.27 ### ### ###
1997-May-02 Fri 0.28 0.28 ### ### 1.5 1.5 0.0
1997-May-01 Thu ### ### 0.28 0.28 1.4 1.4 ###
1997-Apr-30 Wed ### ### 0.285 ### 87.3 87.3 0.0
1997-Apr-29 Tue 0.28 ### 0.28 ### ### ### 0.0
1997-Apr-28 Mon 0.29 0.29 0.28 0.28 8.7 8.7 ###
1997-Apr-24 Thu ### ### 0.28 0.29 248,529 ### 6.5 6.5 ###
1997-Apr-23 Wed 0.29 0.29 0.29 0.29 5,971 ### 70.6 70.6 ###
1997-Apr-22 Tue ### ### 0.29 ### 7.4 7.4 0.0
1997-Apr-21 Mon ### ### 0.29 ### ### ### 0.0
1997-Apr-18 Fri 0.345 0.345 ### ### 489,650 ### 1.1 1.1 0.0
1997-Apr-17 Thu ### ### ### ### 251,250 0 0.4 0.4 0.0
1997-Apr-16 Wed ### 0.4 ### 0.385 ### ### 0.0
1997-Apr-15 Tue 0.27 ### 0.27 0.329 99.8 99.8 ###
1997-Apr-14 Mon 0.25 0.26 0.23 0.25 ### ### 0.0
1997-Apr-11 Fri ### ### 0.27 0.275 ### ### ###
1997-Apr-10 Thu ### 0.422 ### ### 0.3 0.3 0.0
1997-Apr-09 Wed 0.48 0.48 0.43 0.43 0.2 0.2 ###
1997-Apr-08 Tue 0.51 0.51 0.48 0.48 1.4 1.4 0.0
1997-Apr-07 Mon 0.548 0.56 0.52 0.52 2.9 2.9 0.0
1997-Apr-04 Fri 0.51 0.54 0.51 0.54 1,092,450 ### ### ### 0.0
1997-Apr-03 Thu 0.52 0.54 0.5 0.5 441,255 229,452 ### ### 0.0
1997-Apr-02 Wed 0.53 0.58 0.53 0.53 74.0 74.0 0.0
1997-Apr-01 Tue 0.59 0.59 0.45 0.53 749,928 ### ### ### 0.0
1997-Mar-27 Thu ### ### ### ### 5.8 5.8 0.0
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue 0.56 ### 0.56 ### ### ### 0.0
1997-Mar-24 Mon 0.58 0.59 0.55 0.55 ### ### ###
1997-Mar-21 Fri 0.56 0.59 0.56 0.57 85.1 85.1 ###
1997-Mar-20 Thu 0.58 0.58 0.58 0.58 ### ### ###
1997-Mar-19 Wed 0.55 ### 0.55 ### ### ### 0.0
1997-Mar-18 Tue ### ### 0.55 0.55 ### ### ###
1997-Mar-17 Mon ### ### ### ### ### ### 0.0
1997-Mar-14 Fri ### ### 0.58 ### ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 4.1 4.1 0.0
1997-Mar-12 Wed 0.71 0.73 ### ### 378,678 ### 3.6 3.6 0.0
1997-Mar-11 Tue 0.727 0.76 0.7 0.72 ### ### ###
1997-Mar-10 Mon ### 0.7 ### 0.7 99.8 99.8 ###
1997-Mar-07 Fri ### ### ### ### ### ### 0.0
1997-Mar-06 Thu 0.58 ### 0.57 ### 215,620 61,451 ### ### 0.0
1997-Mar-05 Wed ### ### 0.56 0.56 ### ### ###
1997-Mar-04 Tue ### 0.7 0.58 ### 94.1 94.1 0.0
1997-Mar-03 Mon 0.51 0.59 0.51 0.59 825,472 ### ### ### 0.0
1997-Feb-28 Fri 0.458 0.5 0.457 0.5 828,222 ### 98.3 98.3 0.0
1997-Feb-27 Thu 0.452 0.47 0.43 0.45 28.0 28.0 0.0
1997-Feb-26 Wed 0.48 0.48 0.46 0.47 14.3 14.3 ###
1997-Feb-25 Tue 0.479 0.5 0.46 0.48 749,726 ### ### ### 0.0
1997-Feb-24 Mon ### 0.47 0.43 0.47 98.1 98.1 ###
1997-Feb-21 Fri 0.384 0.42 ### 0.42 99.4 99.4 ###
1997-Feb-20 Thu 0.375 0.385 0.375 0.385 ### ### 0.0
1997-Feb-19 Wed 0.385 0.385 ### ### ### ### 0.0
1997-Feb-18 Tue 0.385 0.385 ### 0.385 69.4 69.4 0.0
1997-Feb-17 Mon 0.375 ### 0.375 ### ### ### 0.0
1997-Feb-14 Fri 0.378 ### ### 0.375 ### ### ###
1997-Feb-13 Thu 0.375 ### 0.375 0.375 275,587 51,672 ### ### ###
1997-Feb-12 Wed ### ### ### 0.375 14.8 14.8 ###
1997-Feb-11 Tue 0.4 0.4 0.385 ### 12.0 12.0 0.0
1997-Feb-10 Mon 0.423 ### ### ### 1,415,450 0 4.6 4.6 0.0
1997-Feb-07 Fri ### 0.43 0.4 0.42 ### ### ###
1997-Feb-06 Thu 0.321 0.385 ### ### ### ### 0.0
1997-Feb-05 Wed ### ### 0.325 0.325 0.3 0.3 ###
1997-Feb-04 Tue 0.385 0.385 ### ### 177,355 34,140 2.1 2.1 0.0
1997-Feb-03 Mon ### ### 0.375 0.385 80.9 80.9 0.0
1997-Jan-31 Fri ### ### ### ### 2.1 2.1 0.0
1997-Jan-30 Thu ### 0.42 ### 0.4 8.1 8.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>

Server processing from 2025-05-10 00:42:55 thru 2025-05-10 00:42:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000