End of day Prices (full format), 150 Days for (AIX) AUSTRALIAN INFRASTRUCTURE FUND LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
| 8,250,325
| 0
| 67.5
| 67.5
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
| 271,020
| 0
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
| 33,278
| 0
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 411,589
| 0
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2014-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 344,274
| 0
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
| 1,579,186
| 0
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| ###
| 44,574
| 0
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 60,052
| 0
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| ###
| 1,143,245
| 0
| 0.9
| 0.9
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| ###
| ###
| 662,644
| 0
| 0.6
| 0.6
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| ###
| ###
| 1,578,527
| 0
| 76.1
| 76.1
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
| 547,675
| 0
| 66.1
| 66.1
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 2,746,587
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 440,877
| 0
| 70.4
| 70.4
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| ###
| 839,070
| 0
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
| 507,158
| 0
| 67.2
| 67.2
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
| 7,872,984
| 0
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
| 1,904,256
| 0
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2014-May-16 Fri
| ###
| ###
| ###
| ###
| 342,882
| 0
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 829,622
| 0
| 70.0
| 70.0
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
| 371,329
| 0
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
| 283,941
| 0
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| ###
| ###
| ###
| 65,655
| 0
| 73.7
| 73.7
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
| 1,414,746
| 0
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
| 5,083,174
| 0
| 70.0
| 70.0
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
| 289,056
| 0
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
| 83,282
| 0
| 81.8
| 81.8
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 618,429
| 0
| 73.0
| 73.0
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 99.5
| 99.5
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 74,227
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 88,070
| 0
| 66.5
| 66.5
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 109,441
| 0
| 0.7
| 0.7
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 44,270
| 0
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
| 365,826
| 0
| 74.3
| 74.3
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| ###
| ###
| 115,177
| 0
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
| 72,959
| 0
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
| 9,147,950
| 0
| 66.9
| 66.9
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
| 321,044
| 0
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| ###
| 119,577
| 0
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
| 43,041
| 0
| 67.6
| 67.6
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
| 337,327
| 0
| 67.5
| 67.5
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
| 49,679
| 0
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 38,450
| 0
| 75.5
| 75.5
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 116,327
| 0
| 0.8
| 0.8
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 317,272
| 0
| 68.0
| 68.0
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
| 119,559
| 0
| 99.6
| 99.6
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
| 122,624
| 0
| 70.2
| 70.2
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 196,058
| 0
| 70.6
| 70.6
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
| 7,305,077
| 0
| 1.0
| 1.0
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
| 23,483
| 0
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
| 4,968,750
| 0
| 70.8
| 70.8
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
| 814,541
| 0
| 65.1
| 65.1
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
| 118,543
| 0
| 67.9
| 67.9
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 1,416,429
| 0
| 63.1
| 63.1
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
| 908,380
| 0
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
| 7,510,722
| 0
| 74.3
| 74.3
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
| 1,427,574
| 0
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
| 124,225
| 0
| 69.1
| 69.1
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
| 8,964,671
| 0
| 75.8
| 75.8
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-Jan-23 Thu
| ###
| ###
| ###
| ###
| 122,124
| 0
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
| 485,129
| 0
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
| 424,025
| 0
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|