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 Wed 25-May-14 09:05:56 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

(AGM) AUSTRALIAN GOVERNANCE & ETHICAL INDEX FUND Daily Prices Page 81...

     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 .. Tuesday 13th 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


End of day Prices (full format),

192 Days for (AGM) AUSTRALIAN GOVERNANCE & ETHICAL INDEX FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
1997-Jan-29 Wed 0.42 0.42 0.4 0.41 ### ### ###
1997-Jan-28 Tue 0.425 0.425 ### 0.42 ### ### ###
1997-Jan-24 Fri ### 0.44 ### 0.425 87.5 87.5 ###
1997-Jan-23 Thu 0.45 0.452 0.41 0.42 976,958 ### ### ### ###
1997-Jan-22 Wed 0.383 0.43 0.383 0.43 ### ### ###
1997-Jan-21 Tue 0.383 0.385 ### ### ### ### 0.0
1997-Jan-20 Mon 0.373 0.4 0.373 ### 94.8 94.8 0.0
1997-Jan-17 Fri ### ### ### ### 1,209,728 0 93.8 93.8 0.0
1997-Jan-16 Thu ### ### ### ### 767,775 0 ### ### 0.0
1997-Jan-15 Wed ### ### ### 0.325 467,351 0 ### ### ###
1997-Jan-14 Tue ### ### ### ### ### ### 0.0
1997-Jan-13 Mon 0.323 ### ### 0.345 ### ### 0.0
1997-Jan-10 Fri 0.29 ### 0.29 ### 96.3 96.3 0.0
1997-Jan-09 Thu 0.255 0.29 0.255 0.29 ### ### ###
1997-Jan-08 Wed 0.275 0.275 0.26 ### 4.7 4.7 0.0
1997-Jan-07 Tue 0.28 0.28 0.275 0.275 ### ### ###
1997-Jan-06 Mon 0.28 0.29 0.275 0.29 ### ### ###
1997-Jan-03 Fri 0.27 0.29 0.27 0.29 98.6 98.6 ###
1997-Jan-02 Thu 0.27 0.28 ### 0.28 ### ### ###
1996-Dec-31 Tue 0.25 0.29 0.25 0.29 1,055,755 285,053 99.5 99.5 ###
1996-Dec-30 Mon ### 0.245 ### 0.245 96.3 96.3 0.0
1996-Dec-27 Fri 0.225 0.23 0.225 0.23 ### ### ###
1996-Dec-24 Tue 0.225 0.225 0.22 0.22 ### ### 0.0
1996-Dec-23 Mon 0.225 0.225 0.22 0.22 11.6 11.6 0.0
1996-Dec-20 Fri 0.227 0.228 ### ### 4.1 4.1 0.0
1996-Dec-19 Thu 0.23 0.23 0.225 0.23 ### ### ###
1996-Dec-18 Wed 0.21 0.23 ### 0.225 684,471 ### 96.9 96.9 ###
1996-Dec-17 Tue 0.21 0.21 ### 0.21 159,529 16,750 ### ### ###
1996-Dec-16 Mon ### ### 0.21 0.21 9.5 9.5 ###
1996-Dec-13 Fri 0.22 0.225 0.21 0.21 ### ### ###
1996-Dec-12 Thu 0.23 0.23 0.22 0.22 ### ### 0.0
1996-Dec-11 Wed 0.225 ### 0.22 ### 96.4 96.4 0.0
1996-Dec-10 Tue 0.222 0.225 0.22 0.225 ### ### ###
1996-Dec-06 Fri ### 0.225 ### 0.225 ### ### ###
1996-Dec-05 Thu 0.23 0.23 0.22 0.23 ### ### ###
1996-Dec-04 Wed 0.24 0.245 0.23 0.23 7.2 7.2 ###
1996-Dec-03 Tue ### 0.24 ### 0.24 ### ### 0.0
1996-Dec-02 Mon 0.21 0.21 0.21 0.21 70.7 70.7 ###
1996-Nov-29 Fri 0.2 0.21 0.2 0.21 ### ### ###
1996-Nov-28 Thu 0.21 0.21 ### 0.21 67.9 67.9 ###
1996-Nov-27 Wed ### 0.21 0.2 ### ### ### 0.0
1996-Nov-26 Tue 0.21 0.21 ### 0.2 9.7 9.7 0.0
1996-Nov-25 Mon 0.23 0.23 0.21 0.21 1.3 1.3 ###
1996-Nov-22 Fri 0.23 0.23 0.225 0.23 ### ### ###
1996-Nov-21 Thu ### 0.23 ### 0.23 ### ### ###
1996-Nov-20 Wed 0.225 ### 0.22 0.22 776,154 85,376 12.2 12.2 0.0
1996-Nov-19 Tue ### 0.225 0.21 0.225 96.9 96.9 ###
1996-Nov-18 Mon 0.21 ### ### ### ### ### 0.0
1996-Nov-15 Fri ### ### 0.21 ### ### ### 0.0
1996-Nov-14 Thu 0.23 0.23 0.22 0.22 2.2 2.2 0.0
1996-Nov-13 Wed ### ### 0.22 0.22 0.8 0.8 0.0
1996-Nov-12 Tue 0.225 0.23 0.225 0.23 88.4 88.4 ###
1996-Nov-11 Mon 0.225 0.225 0.22 0.22 ### ### 0.0
1996-Nov-07 Thu 0.21 0.22 0.21 0.22 97.4 97.4 0.0
1996-Nov-06 Wed ### 0.22 ### 0.22 ### ### 0.0
1996-Nov-05 Tue 0.21 ### 0.21 0.21 71.4 71.4 ###
1996-Nov-04 Mon 0.21 0.225 0.21 0.225 ### ### ###
1996-Nov-01 Fri ### ### ### 0.225 94.8 94.8 ###
1996-Oct-31 Thu 0.225 0.23 0.21 0.21 ### ### ###
1996-Oct-30 Wed 0.23 0.23 ### ### 2.1 2.1 0.0
1996-Oct-29 Tue 0.24 0.24 ### ### 1,158,529 139,023 14.1 14.1 0.0
1996-Oct-28 Mon 0.24 0.245 ### 0.245 87.1 87.1 0.0
1996-Oct-25 Fri 0.24 0.24 ### 0.24 ### ### 0.0
1996-Oct-24 Thu 0.245 0.25 0.23 0.24 12.0 12.0 0.0
1996-Oct-23 Wed 0.22 0.245 0.22 0.245 99.3 99.3 0.0
1996-Oct-22 Tue ### 0.22 ### ### 75.1 75.1 0.0
1996-Oct-21 Mon 0.2 0.21 0.2 0.21 ### ### ###
1996-Oct-18 Fri 0.21 0.21 ### ### ### ### 0.0
1996-Oct-17 Thu 0.21 ### 0.2 ### ### ### 0.0
1996-Oct-16 Wed 0.185 ### 0.185 ### ### ### 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon ### 0.2 ### 0.2 ### ### 0.0
1996-Oct-11 Fri 0.2 0.2 ### 0.2 ### ### 0.0
1996-Oct-10 Thu 0.21 ### 0.2 ### ### ### 0.0
1996-Oct-09 Wed 0.22 0.225 0.22 0.22 77.8 77.8 0.0
1996-Oct-08 Tue 0.223 0.225 0.22 0.22 17.0 17.0 0.0
1996-Oct-07 Mon 0.23 0.23 0.225 0.23 ### ### ###
1996-Oct-04 Fri 0.24 0.245 0.23 0.23 4.2 4.2 ###
1996-Oct-03 Thu 0.224 0.245 0.224 0.245 ### ### 0.0
1996-Oct-02 Wed 0.225 0.225 0.22 0.225 65.8 65.8 ###
1996-Oct-01 Tue 0.225 0.225 ### 0.22 14.7 14.7 0.0
1996-Sep-30 Mon 0.22 ### 0.22 ### ### ### 0.0
1996-Sep-27 Fri 0.2 ### 0.2 ### ### ### 0.0
1996-Sep-26 Thu ### 0.2 ### 0.2 ### ### 0.0
1996-Sep-25 Wed 0.2 ### ### ### 2.2 2.2 0.0
1996-Sep-24 Tue 0.22 0.22 0.2 0.2 1.1 1.1 0.0
1996-Sep-23 Mon ### 0.22 ### 0.22 ### ### 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu 0.185 ### 0.185 ### ### ### 0.0
1996-Sep-18 Wed 0.175 ### 0.175 ### ### ### 0.0
1996-Sep-17 Tue 0.175 ### 0.175 ### ### ### 0.0
1996-Sep-16 Mon ### 0.175 ### 0.175 ### ### 0.0
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### 93.0 93.0 0.0
1996-Sep-11 Wed ### ### ### ### ### ### 0.0
1996-Sep-10 Tue ### 0.175 ### 0.175 ### ### 0.0
1996-Sep-09 Mon ### 0.185 ### ### 74.2 74.2 0.0
1996-Sep-06 Fri ### 0.155 ### 0.155 ### ### ###
1996-Sep-05 Thu ### ### ### ### ### ### 0.0
1996-Sep-04 Wed ### 0.145 ### 0.145 98.4 98.4 ###
1996-Sep-03 Tue ### ### ### ### ### ### 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### 96.7 96.7 0.0
1996-Aug-29 Thu 0.125 ### 0.125 ### 94.1 94.1 0.0
1996-Aug-28 Wed 0.125 0.125 ### 0.125 ### ### 0.0
1996-Aug-27 Tue ### ### ### ### 0 0.0
1996-Aug-26 Mon ### ### ### ### ### ### 0.0
1996-Aug-23 Fri 0.125 0.125 ### ### ### ### 0.0
1996-Aug-22 Thu ### ### ### ### ### ### 0.0
1996-Aug-21 Wed ### ### ### ### ### ### 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon 0.125 ### 0.125 ### 98.9 98.9 0.0
1996-Aug-16 Fri ### ### ### ### 92.7 92.7 0.0
1996-Aug-15 Thu ### ### ### ### ### ### 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### 68.5 68.5 0.0
1996-Aug-12 Mon ### ### ### ### 2.9 2.9 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### 97.1 97.1 0.0
1996-Aug-07 Wed ### ### ### ### ### ### 0.0
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri ### ### ### ### ### ### 0.0
1996-Aug-01 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### 77.2 77.2 0.0
1996-Jul-29 Mon ### ### ### ### 83.1 83.1 0.0
1996-Jul-26 Fri ### ### ### ### 70.3 70.3 0.0
1996-Jul-25 Thu ### ### ### ### ### ### 0.0
1996-Jul-24 Wed ### ### ### ### 7.1 7.1 0.0
1996-Jul-23 Tue ### ### ### ### 78.9 78.9 0.0
1996-Jul-22 Mon ### ### ### ### ### ### 0.0
1996-Jul-19 Fri ### ### ### ### 64.4 64.4 0.0
1996-Jul-18 Thu ### ### ### ### ### ### 0.0
1996-Jul-17 Wed ### ### ### ### 4.8 4.8 0.0
1996-Jul-16 Tue ### ### ### ### 83.2 83.2 0.0
1996-Jul-15 Mon ### ### ### ### 7.9 7.9 0.0
1996-Jul-12 Fri 0.125 0.125 ### ### ### ### 0.0
1996-Jul-11 Thu 0.125 0.125 0.125 0.125 79.8 79.8 0.0
1996-Jul-10 Wed 0.125 0.125 ### 0.125 ### ### 0.0
1996-Jul-09 Tue ### 0.125 ### ### 73.2 73.2 0.0
1996-Jul-08 Mon ### ### ### ### 6.3 6.3 0.0
1996-Jul-05 Fri 0.125 ### ### ### 3.8 3.8 0.0
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed ### ### ### ### ### ### 0.0
1996-Jul-02 Tue 0.125 ### 0.125 ### 98.5 98.5 0.0
1996-Jul-01 Mon ### ### 0.125 0.125 ### ### 0.0

     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 2025-05-14 09:05:56 thru 2025-05-14 09:05:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000