(AGM) AUSTRALIAN GOVERNANCE & ETHICAL INDEX FUND Daily Prices Page 7...


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 .. Friday 9th 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
2007-Jun-18 Mon 0.86 ### 0.86 0.89 ### ### ###
2007-Jun-15 Fri ### ### 0.86 0.86 3,642,740 1,566,378 ### ### ###
2007-Jun-14 Thu 0.875 0.89 0.875 0.89 4,565,450 ### 80.5 80.5 ###
2007-Jun-13 Wed 0.88 0.885 0.85 ### 6,010,757 ### 23.8 23.8 0.0
2007-Jun-12 Tue ### 0.945 ### ### 3,241,055 ### 17.6 17.6 0.0
2007-Jun-08 Fri ### ### 0.885 ### 4,206,946 1,861,573 ### ### 0.0
2007-Jun-07 Thu ### ### ### ### 5,156,578 0 65.4 65.4 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 6,635,586 0 90.3 90.3 0.0
2007-Jun-04 Mon 0.975 ### ### ### ### ### 0.0
2007-Jun-01 Fri ### 0.975 0.955 0.955 ### ### 0.1
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### 10.8 10.8 0.0
2007-May-29 Tue 0.925 ### 0.89 ### 91.5 91.5 0.0
2007-May-28 Mon ### ### ### 0.945 5,216,985 0 ### ### 0.1
2007-May-25 Fri 1 1 0.955 ### 11.6 11.6 0.0
2007-May-24 Thu ### 1.075 ### ### 3,638,127 ### ### ### 0.0
2007-May-23 Wed ### ### 1.075 1.085 ### ### 0.1
2007-May-22 Tue ### ### 1.075 ### 72.4 72.4 0.0
2007-May-21 Mon 1.085 ### ### ### ### ### 0.0
2007-May-18 Fri 1.085 1.085 1.055 ### 1,844,387 ### ### ### 0.0
2007-May-17 Thu ### ### 1.085 1.085 1,862,682 ### 26.0 26.0 0.1
2007-May-16 Wed ### ### ### 1.085 ### ### 0.1
2007-May-15 Tue ### ### 1.055 ### 4,584,858 ### ### ### 0.0
2007-May-14 Mon ### ### ### ### 14.4 14.4 0.0
2007-May-11 Fri ### ### ### ### 1,957,585 0 ### ### 0.0
2007-May-10 Thu 1.155 ### ### ### ### ### 0.0
2007-May-09 Wed ### 1.185 ### ### 6,883,085 4,078,227 ### ### 0.0
2007-May-08 Tue ### ### 1.055 ### 2,133,322 1,125,327 ### ### 0.0
2007-May-07 Mon ### ### ### 1.055 70.4 70.4 0.1
2007-May-04 Fri 1.075 1.085 ### ### 5,948,151 3,226,871 ### ### 0.0
2007-May-03 Thu ### 1.125 ### ### 9,905,078 ### 16.8 16.8 0.0
2007-May-02 Wed 1 ### ### ### ### ### 0.0
2007-May-01 Tue ### ### ### 0.975 7,748,341 0 ### ### ###
2007-Apr-30 Mon 0 0 0 0 0 0.0
2007-Apr-27 Fri ### ### ### ### 5,353,242 0 ### ### 0.0
2007-Apr-26 Thu 0.875 ### 0.85 ### 3,880,557 ### 86.7 86.7 0.0
2007-Apr-24 Tue 0.85 ### 0.83 0.86 ### ### ###
2007-Apr-23 Mon 0.86 ### 0.83 0.84 19.8 19.8 ###
2007-Apr-20 Fri 0.85 0.85 0.84 0.84 877,926 741,847 ### ### ###
2007-Apr-19 Thu 0.86 ### 0.825 0.83 ### ### ###
2007-Apr-18 Wed 0.87 0.875 0.85 0.855 ### ### ###
2007-Apr-17 Tue ### 0.875 0.84 0.855 ### ### ###
2007-Apr-16 Mon 0.875 0.89 0.86 ### ### ### 0.0
2007-Apr-13 Fri 0.885 0.89 0.85 0.85 7.7 7.7 ###
2007-Apr-12 Thu 0.83 0.88 0.82 0.88 93.5 93.5 0.1
2007-Apr-11 Wed 0.86 0.87 0.82 0.825 3,382,824 2,858,486 8.7 8.7 0.1
2007-Apr-10 Tue 0.8 0.855 0.8 0.855 3,586,259 2,967,629 94.0 94.0 ###
2007-Apr-05 Thu 0.78 0.8 0.78 ### ### ### 0.0
2007-Apr-04 Wed 0.745 0.76 0.74 0.76 ### ### 0.1
2007-Apr-03 Tue 0.72 ### ### 0.72 ### ### ###
2007-Apr-02 Mon 0.725 0.73 ### ### 29.1 29.1 0.0
2007-Mar-30 Fri 0.74 0.74 ### ### 3,897,981 1,442,252 8.5 8.5 0.0
2007-Mar-29 Thu ### 0.74 0.725 0.73 5,333,485 3,906,777 ### ### 0.1
2007-Mar-28 Wed 0.75 0.75 ### ### 3,307,527 1,240,322 ### ### 0.0
2007-Mar-27 Tue 0.77 0.775 0.74 0.74 6,326,520 ### ### ### 0.1
2007-Mar-26 Mon ### ### 0.685 ### 97.4 97.4 0.0
2007-Mar-23 Fri ### ### 0.685 ### ### ### 0.0
2007-Mar-22 Thu 0.685 ### ### ### ### ### 0.0
2007-Mar-21 Wed ### 0.685 ### 0.675 1,863,978 ### ### ### 0.0
2007-Mar-20 Tue ### 0.7 ### 0.685 2,075,021 726,257 24.4 24.4 0.0
2007-Mar-19 Mon ### 0.72 ### ### 6,455,024 ### 74.1 74.1 0.0
2007-Mar-16 Fri 0.655 ### 0.655 ### ### ### 0.0
2007-Mar-15 Thu ### ### ### 0.645 2,285,320 0 70.9 70.9 ###
2007-Mar-14 Wed ### ### ### ### ### ### 0.0
2007-Mar-13 Tue 0.625 ### 0.625 0.645 ### ### ###
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 1,817,828 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 1,133,823 0 20.2 20.2 0.0
2007-Mar-07 Wed ### ### ### ### 2,016,480 0 ### ### 0.0
2007-Mar-06 Tue 0.545 0.59 0.525 0.59 94.2 94.2 0.0
2007-Mar-05 Mon 0.585 0.585 0.545 0.55 15.3 15.3 ###
2007-Mar-02 Fri ### ### 0.58 ### 7.0 7.0 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### ### 0.56 ### ### ### 0.0
2007-Feb-27 Tue ### 0.675 0.655 0.655 19.1 19.1 ###
2007-Feb-26 Mon ### 0.675 0.655 ### 1,456,873 968,820 70.8 70.8 0.0
2007-Feb-23 Fri 0.675 0.675 ### ### 1,158,454 390,978 17.3 17.3 0.0
2007-Feb-22 Thu ### ### ### ### 66.1 66.1 0.0
2007-Feb-21 Wed 0.685 ### 0.675 ### 1,980,576 668,444 ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 82.0 82.0 0.0
2007-Feb-19 Mon ### ### 0.645 ### ### ### 0.0
2007-Feb-16 Fri 0.655 0.655 0.645 ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### 1,506,529 0 ### ### 0.0
2007-Feb-14 Wed ### ### ### 0.645 2,101,846 0 ### ### ###
2007-Feb-13 Tue 0.645 ### 0.645 0.655 81.9 81.9 ###
2007-Feb-12 Mon 0.645 0.645 ### ### 18.1 18.1 0.0
2007-Feb-09 Fri 0.655 ### ### 0.645 2,779,787 0 19.1 19.1 ###
2007-Feb-08 Thu ### 0.685 ### ### 2,650,673 907,855 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### 0.685 32.9 32.9 0.0
2007-Feb-05 Mon ### 0.71 ### 0.71 77.9 77.9 ###
2007-Feb-02 Fri ### ### 0.7 ### 65.7 65.7 0.0
2007-Feb-01 Thu ### ### 0.685 ### 4,319,557 1,479,448 ### ### 0.0
2007-Jan-31 Wed ### 0.685 ### ### 69.9 69.9 0.0
2007-Jan-30 Tue ### ### ### ### 24.1 24.1 0.0
2007-Jan-29 Mon ### ### ### ### 11.6 11.6 0.0
2007-Jan-25 Thu 0.71 0.725 ### ### ### ### 0.0
2007-Jan-24 Wed 0.7 ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 0.685 9,602,147 0 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 4,804,879 0 ### ### 0.0
2007-Jan-19 Fri 0.59 ### 0.59 ### ### ### 0.0
2007-Jan-18 Thu ### ### 0.59 ### 1,828,474 ### ### ### 0.0
2007-Jan-17 Wed 0.59 0.59 0.58 0.585 30.6 30.6 ###
2007-Jan-16 Tue ### ### 0.58 0.59 891,654 258,579 ### ### 0.0
2007-Jan-15 Mon 0.585 ### 0.58 0.59 71.1 71.1 0.0
2007-Jan-12 Fri 0.575 0.58 0.56 0.575 ### ### ###
2007-Jan-11 Thu 0.56 0.575 0.55 0.575 3,143,120 ### ### ### ###
2007-Jan-10 Wed 0.55 0.56 0.52 0.53 2,733,070 1,475,857 13.7 13.7 0.0
2007-Jan-09 Tue 0.57 0.58 0.55 0.555 2,470,676 ### 12.7 12.7 ###
2007-Jan-08 Mon ### ### ### 0.57 10.7 10.7 ###
2007-Jan-05 Fri 0.58 ### 0.58 ### ### ### 0.0
2007-Jan-04 Thu ### ### 0.56 0.575 7.7 7.7 ###
2007-Jan-03 Wed ### ### 0.58 ### 7,814,848 ### ### ### 0.0
2007-Jan-02 Tue ### 0.59 ### 0.585 5,982,988 1,764,981 98.0 98.0 ###
2006-Dec-29 Fri 0.485 0.52 0.48 ### 90.6 90.6 0.0
2006-Dec-28 Thu ### 0.485 ### 0.485 ### ### 0.0
2006-Dec-27 Wed 0.46 ### 0.455 ### ### ### 0.0
2006-Dec-22 Fri 0.455 0.455 0.445 0.45 20.3 20.3 0.0
2006-Dec-21 Thu 0.44 0.46 0.44 0.455 92.8 92.8 0.0
2006-Dec-20 Wed 0.44 0.44 ### 0.44 996,177 219,158 ### ### ###
2006-Dec-19 Tue 0.45 0.45 ### 0.44 ### ### ###
2006-Dec-18 Mon 0.445 0.455 0.445 0.45 76.5 76.5 0.0
2006-Dec-15 Fri 0.45 0.455 0.44 0.445 25.6 25.6 ###
2006-Dec-14 Thu 0.445 0.455 0.445 0.445 1,253,178 ### ### ### ###
2006-Dec-13 Wed 0.46 ### 0.43 0.44 ### ### ###
2006-Dec-12 Tue ### 0.47 0.45 ### 70.0 70.0 0.0
2006-Dec-11 Mon 0.475 0.475 0.46 0.46 2,548,829 1,191,577 ### ### 0.0
2006-Dec-08 Fri 0.475 ### 0.46 0.46 5,539,687 1,274,128 ### ### 0.0
2006-Dec-07 Thu 0.48 0.485 0.47 0.47 5,491,452 ### 17.7 17.7 ###
2006-Dec-06 Wed 0.445 0.475 0.445 0.47 ### ### ###
2006-Dec-05 Tue ### 0.44 0.43 ### ### ### 0.0
2006-Dec-04 Mon ### ### 0.425 0.43 2,007,874 426,673 ### ### ###
2006-Dec-01 Fri ### 0.445 0.43 0.44 6,760,652 2,957,785 79.8 79.8 ###
2006-Nov-30 Thu 0.43 0.43 0.41 0.42 14.4 14.4 ###
2006-Nov-29 Wed ### 0.44 ### 0.44 ### ### ###
2006-Nov-28 Tue ### 0.4 0.385 ### 2,587,955 1,015,772 ### ### 0.0
2006-Nov-27 Mon 0.385 0.4 ### 0.4 91.0 91.0 0.0
2006-Nov-24 Fri ### ### ### 0.375 1,395,073 0 77.5 77.5 ###
2006-Nov-23 Thu ### 0.375 ### ### 11.6 11.6 0.0
2006-Nov-22 Wed 0.355 ### 0.355 ### 85.9 85.9 0.0
2006-Nov-21 Tue ### ### 0.355 ### 64.5 64.5 0.0
2006-Nov-20 Mon ### ### ### ### 19.3 19.3 0.0
2006-Nov-17 Fri ### ### ### ### 1,345,672 0 64.9 64.9 0.0
2006-Nov-16 Thu ### ### ### ### 1,080,672 0 ### ### 0.0
2006-Nov-15 Wed ### 0.375 ### ### 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon 0.375 0.375 ### ### 16.5 16.5 0.0
2006-Nov-10 Fri 0.375 ### 0.375 0.375 1,299,055 243,572 60.9 60.9 ###
2006-Nov-09 Thu ### 0.385 0.375 0.375 1,107,124 ### ### ### ###


<< 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 20:41:33 thru 2025-05-10 20:41:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000