Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 26-Apr-24 01:00:42 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

(ALG) ARDENT LEISURE GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALG    Limits Next Section


Company Details for (ALG) ARDENT LEISURE GROUP LIMITED

Listing Code ALG
Listing Name ARDENT LEISURE GROUP LIMITED
GICS Sector Consumer Services
ISIN Name ALAMAR RESOURCES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALG7


Maximum Price date available .. Thursday 23rd April 2026
Latest price with VOLUME for ALG .. Friday 15th December 2023

ALG 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 1.745 25,921,285 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ALG    Bottom Next Section


1 2 3 4 5 Next >>


End of day Prices (full format),

450 Days for (ALG) ARDENT LEISURE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Dec-15 Fri 0.455 0.46 0.43 0.445 ### ### ###
2023-Dec-14 Thu 0.44 0.46 0.44 0.455 ### ### 0.0
2023-Dec-13 Wed 0.4375 0.445 0.4325 0.44 ### ### ###
2023-Dec-12 Tue 0.45 0.45 ### 0.44 964,446 ### 23.7 23.7 ###
2023-Dec-11 Mon 0.455 0.455 0.44 0.45 30.4 30.4 0.0
2023-Dec-08 Fri 0.44 ### ### 0.45 1,397,180 0 ### ### 0.0
2023-Dec-07 Thu 0.44 0.4525 0.44 0.45 779,559 347,878 ### ### 0.0
2023-Dec-06 Wed ### 0.45 ### 0.445 93.6 93.6 ###
2023-Dec-05 Tue 0.425 0.425 ### ### ### ### 0.0
2023-Dec-04 Mon 0.42 0.43 0.42 0.43 ### ### ###
2023-Dec-01 Fri 0.425 ### 0.42 0.42 672,440 ### 26.1 26.1 ###
2023-Nov-30 Thu 0.42 0.43 ### 0.425 1,760,449 ### ### ### ###
2023-Nov-29 Wed 0.42 0.42 0.41 ### 27.3 27.3 0.0
2023-Nov-28 Tue 0.42 0.42 ### ### 2,516,251 ### 23.6 23.6 0.0
2023-Nov-27 Mon ### ### 0.41 0.41 552,450 113,252 ### ### ###
2023-Nov-24 Fri 0.43 0.43 ### ### 2,716,476 584,042 11.2 11.2 0.0
2023-Nov-23 Thu 0.43 ### ### 0.42 1,805,984 0 20.1 20.1 ###
2023-Nov-22 Wed 0.4325 0.44 0.4225 ### 78.0 78.0 0.0
2023-Nov-21 Tue 0.44 0.44 0.43 0.43 17.7 17.7 ###
2023-Nov-20 Mon 0.44 0.445 0.43 ### 32.5 32.5 0.0
2023-Nov-17 Fri 0.45 0.45 ### ### 2,035,855 ### ### ### 0.0
2023-Nov-16 Thu 0.45 0.45 0.44 0.44 159,181 ### ### ### ###
2023-Nov-15 Wed ### 0.45 ### 0.45 ### ### 0.0
2023-Nov-14 Tue ### ### 0.43 0.43 372,779 80,147 21.4 21.4 ###
2023-Nov-13 Mon 0.445 0.455 ### ### 341,526 ### ### ### 0.0
2023-Nov-10 Fri 0.45 0.45 0.44 0.44 379,429 168,845 19.9 19.9 ###
2023-Nov-09 Thu 0.445 0.45 0.44 0.445 70.6 70.6 ###
2023-Nov-08 Wed 0.445 ### 0.44 0.445 2,227,958 490,150 ### ### ###
2023-Nov-07 Tue 0.46 ### 0.455 0.46 ### ### 0.0
2023-Nov-06 Mon 0.48 0.48 0.46 0.46 618,684 290,781 11.2 11.2 0.0
2023-Nov-03 Fri 0.46 0.48 0.46 0.47 524,772 246,642 ### ### ###
2023-Nov-02 Thu 0.455 ### 0.455 0.46 472,754 107,551 72.5 72.5 0.0
2023-Nov-01 Wed ### ### 0.45 0.455 619,449 139,376 21.7 21.7 0.0
2023-Oct-31 Tue ### 0.47 0.45 0.45 ### ### 0.0
2023-Oct-30 Mon 0.46 0.47 0.455 0.455 204,456 ### 29.3 29.3 0.0
2023-Oct-27 Fri 0.485 0.485 ### 0.47 639,420 155,059 ### ### ###
2023-Oct-26 Thu 0.47 0.48 0.4675 0.475 433,245 205,249 ### ### ###
2023-Oct-25 Wed 0.48 0.485 0.47 0.47 ### ### ###
2023-Oct-24 Tue 0.47 0.475 0.46 ### 24.8 24.8 0.0
2023-Oct-23 Mon 0.47 0.47 0.455 0.46 183,421 ### 23.5 23.5 0.0
2023-Oct-20 Fri 0.48 0.48 0.46 0.46 10.3 10.3 0.0
2023-Oct-19 Thu 0.475 0.475 ### 0.47 167,944 39,886 ### ### ###
2023-Oct-18 Wed 0.49 0.49 ### 0.48 ### ### 0.0
2023-Oct-17 Tue 0.49 0.49 ### ### 8.5 8.5 0.0
2023-Oct-16 Mon 0.49 0.5 0.475 0.48 26.6 26.6 0.0
2023-Oct-13 Fri 0.485 0.5 0.48 0.49 80.7 80.7 ###
2023-Oct-12 Thu 0.48 0.485 ### 0.485 77.7 77.7 0.0
2023-Oct-11 Wed 0.475 0.49 0.475 0.49 340,355 164,221 87.0 87.0 ###
2023-Oct-10 Tue 0.47 0.48 ### 0.475 ### ### ###
2023-Oct-09 Mon 0.455 0.48 0.455 0.48 384,244 ### 93.5 93.5 0.0
2023-Oct-06 Fri 0.45 0.47 0.445 0.455 ### ### 0.0
2023-Oct-05 Thu 0.455 0.46 0.45 0.455 66.4 66.4 0.0
2023-Oct-04 Wed 0.455 0.455 ### 0.45 1,534,021 348,989 ### ### 0.0
2023-Oct-03 Tue ### 0.47 0.455 0.46 32.4 32.4 0.0
2023-Oct-02 Mon 0.475 0.475 ### ### 489,575 116,274 ### ### 0.0
2023-Sep-29 Fri 0.475 0.48 0.47 0.47 1,433,355 680,843 22.1 22.1 ###
2023-Sep-28 Thu 0.48 0.485 0.475 0.475 ### ### ###
2023-Sep-27 Wed 0.48 0.49 0.48 0.485 77.1 77.1 0.0
2023-Sep-26 Tue 0.49 ### 0.485 0.485 33.7 33.7 0.0
2023-Sep-25 Mon ### 0.5 0.4875 ### 66.4 66.4 0.0
2023-Sep-22 Fri ### 0.5 0.485 ### 352,348 ### 60.6 60.6 0.0
2023-Sep-21 Thu 0.485 0.5 0.485 ### ### ### 0.0
2023-Sep-20 Wed ### ### 0.485 0.49 715,524 ### 30.1 30.1 ###
2023-Sep-19 Tue 0.49 0.49 0.485 0.49 754,350 367,745 73.0 73.0 ###
2023-Sep-18 Mon ### ### 0.48 0.49 34.2 34.2 ###
2023-Sep-15 Fri ### ### 0.485 0.5 25.0 25.0 0.0
2023-Sep-14 Thu 0.5 ### 0.49 0.49 ### ### ###
2023-Sep-13 Wed 0.51 0.51 ### 0.5 ### ### 0.0
2023-Sep-12 Tue 0.51 0.51 ### 0.51 ### ### ###
2023-Sep-11 Mon 0.5 0.51 0.5 0.51 ### ### ###
2023-Sep-08 Fri 0.51 ### ### ### 240,380 0 ### ### 0.0
2023-Sep-07 Thu 0.52 0.52 0.5 0.5 720,128 ### 14.1 14.1 0.0
2023-Sep-06 Wed 0.525 0.525 ### 0.52 ### ### 0.0
2023-Sep-05 Tue ### 0.54 0.52 0.53 667,083 353,553 ### ### 0.0
2023-Sep-04 Mon 0.545 0.5475 0.54 0.54 836,043 ### ### ### 0.0
2023-Sep-01 Fri 0.54 0.545 0.5325 0.545 75.4 75.4 0.0
2023-Aug-31 Thu 0.555 0.555 0.54 0.54 548,440 300,270 ### ### 0.0
2023-Aug-30 Wed 0.54 0.5575 0.54 0.555 348,626 ### ### ### ###
2023-Aug-29 Tue 0.56 0.5725 0.5525 0.555 27.0 27.0 ###
2023-Aug-28 Mon ### 0.575 0.55 0.57 ### ### ###
2023-Aug-25 Fri 0.52 0.57 0.52 ### ### ### 0.0
2023-Aug-24 Thu 0.53 0.53 0.52 0.53 ### ### 0.0
2023-Aug-23 Wed 0.5 0.525 0.5 0.525 1,010,658 ### ### ### 0.0
2023-Aug-22 Tue ### ### 0.485 0.485 466,021 ### 21.0 21.0 0.0
2023-Aug-21 Mon ### 0.5 0.49 0.49 282,573 139,873 31.4 31.4 ###
2023-Aug-18 Fri 0.5 0.5 0.49 0.5 419,256 ### 65.8 65.8 0.0
2023-Aug-17 Thu 0.485 0.49 0.485 0.485 ### ### 0.0
2023-Aug-16 Wed 0.485 0.49 0.4825 0.49 426,344 ### 79.4 79.4 ###
2023-Aug-15 Tue 0.485 ### 0.485 0.49 361,070 87,559 77.8 77.8 ###
2023-Aug-14 Mon ### ### 0.485 0.485 22.6 22.6 0.0
2023-Aug-11 Fri ### 0.5025 ### 0.5 ### ### 0.0
2023-Aug-10 Thu 0.49 0.5 0.49 0.5 ### ### 0.0
2023-Aug-09 Wed 0.49 0.5 0.49 ### 80.6 80.6 0.0
2023-Aug-08 Tue 0.5 0.5 0.485 0.49 ### ### ###
2023-Aug-07 Mon 0.5 ### 0.5 ### 81.2 81.2 0.0
2023-Aug-04 Fri 0.5 ### ### 0.5 625,455 0 67.1 67.1 0.0
2023-Aug-03 Thu 0.51 0.51 0.5 0.5 ### ### 0.0
2023-Aug-02 Wed ### 0.52 0.5025 ### 815,324 ### ### ### 0.0
2023-Aug-01 Tue 0.52 0.52 ### ### ### ### 0.0
2023-Jul-31 Mon ### 0.525 0.51 ### 457,046 236,521 ### ### 0.0
2023-Jul-28 Fri 0.52 0.53 0.51 ### 29.1 29.1 0.0
2023-Jul-27 Thu 0.5 0.53 0.4975 0.53 675,847 ### ### ### 0.0
2023-Jul-26 Wed 0.49 0.51 0.485 ### 76.8 76.8 0.0
2023-Jul-25 Tue 0.485 0.49 0.475 0.49 ### ### ###
2023-Jul-24 Mon 0.475 0.485 0.475 0.48 1,056,056 ### ### ### 0.0
2023-Jul-21 Fri 0.47 0.48 0.4675 0.475 ### ### ###
2023-Jul-20 Thu 0.47 0.475 ### 0.47 ### ### ###
2023-Jul-19 Wed 0.47 0.475 ### ### ### ### 0.0
2023-Jul-18 Tue 0.485 0.485 0.47 0.47 695,248 331,980 15.6 15.6 ###
2023-Jul-17 Mon 0.48 0.485 0.47 0.485 675,271 322,441 ### ### 0.0
2023-Jul-14 Fri 0.485 0.485 0.47 0.485 61.2 61.2 0.0
2023-Jul-13 Thu 0.48 0.485 0.475 0.48 1,201,924 576,923 62.1 62.1 0.0
2023-Jul-12 Wed 0.475 0.485 0.46 0.475 73.6 73.6 ###
2023-Jul-11 Tue ### 0.5 0.475 0.48 13.5 13.5 0.0
2023-Jul-10 Mon ### ### 0.485 ### ### ### 0.0
2023-Jul-07 Fri 0.45 0.45 0.445 0.445 643,786 ### 29.5 29.5 ###
2023-Jul-06 Thu 0.46 0.4625 0.445 0.46 76.8 76.8 0.0
2023-Jul-05 Wed 0.46 0.47 0.455 0.46 291,970 ### 70.4 70.4 0.0
2023-Jul-04 Tue 0.46 0.47 0.46 ### 280,643 ### 68.4 68.4 0.0
2023-Jul-03 Mon 0.455 0.475 0.455 0.47 ### ### ###
2023-Jun-30 Fri 0.455 0.4575 0.44 0.45 ### ### 0.0
2023-Jun-29 Thu 0.445 0.455 0.44 0.455 77.8 77.8 0.0
2023-Jun-28 Wed ### 0.4475 ### 0.445 768,541 ### 79.0 79.0 ###
2023-Jun-27 Tue 0.445 0.445 ### ### 22.5 22.5 0.0
2023-Jun-26 Mon 0.445 0.4475 0.43 0.445 ### ### ###
2023-Jun-23 Fri 0.47 0.47 0.45 0.45 10.3 10.3 0.0
2023-Jun-22 Thu ### 0.47 0.46 ### 79.1 79.1 0.0
2023-Jun-21 Wed ### 0.48 0.46 0.47 78.4 78.4 ###
2023-Jun-20 Tue 0.485 0.485 0.46 0.47 652,878 308,484 ### ### ###
2023-Jun-19 Mon 0.48 0.485 0.475 0.485 80.1 80.1 0.0
2023-Jun-16 Fri 0.48 0.485 0.4775 0.48 60.7 60.7 0.0
2023-Jun-15 Thu 0.475 0.48 0.475 0.48 1,346,647 643,023 ### ### 0.0
2023-Jun-14 Wed 0.475 0.4875 0.475 0.48 80.6 80.6 0.0
2023-Jun-13 Tue 0.48 0.48 0.475 0.475 1,232,327 ### ### ### ###
2023-Jun-09 Fri 0.475 0.485 0.475 0.48 ### ### 0.0
2023-Jun-08 Thu 0.49 0.49 0.475 0.475 ### ### ###
2023-Jun-07 Wed 0.485 ### 0.485 ### 1,244,223 301,724 84.5 84.5 0.0
2023-Jun-06 Tue 0.49 ### 0.485 0.485 30.0 30.0 0.0
2023-Jun-05 Mon 0.5 0.5025 0.49 ### 33.5 33.5 0.0
2023-Jun-02 Fri ### 0.5 ### ### 1,097,481 274,370 63.7 63.7 0.0
2023-Jun-01 Thu ### ### 0.49 ### 1,315,123 ### 66.7 66.7 0.0
2023-May-31 Wed 0.51 0.51 ### ### 6,572,158 ### 18.8 18.8 0.0
2023-May-30 Tue 0.52 0.52 0.5 ### 2,352,680 ### 15.1 15.1 0.0
2023-May-29 Mon 0.52 0.525 0.52 0.525 ### ### 0.0
2023-May-26 Fri ### 0.53 0.51 ### 416,224 ### ### ### 0.0
2023-May-25 Thu ### 0.52 ### 0.51 31.7 31.7 ###
2023-May-24 Wed 0.5 0.52 0.5 ### 91.3 91.3 0.0
2023-May-23 Tue 0.5 ### 0.5 0.5 73.1 73.1 0.0
2023-May-22 Mon 0.51 0.51 ### ### 35.0 35.0 0.0
2023-May-19 Fri 0.5 ### 0.5 ### 374,371 ### 86.1 86.1 0.0
2023-May-18 Thu 0.5 ### 0.49 ### ### ### 0.0
2023-May-17 Wed 0.49 ### 0.49 0.5 ### ### 0.0
2023-May-16 Tue 0.5 0.5 0.48 ### 572,780 ### ### ### 0.0
2023-May-15 Mon 0.5 0.51 0.49 0.5 73.1 73.1 0.0
2023-May-12 Fri 0.54 0.54 ### 0.5 9,553,426 2,579,425 3.4 3.4 0.0
2023-May-11 Thu 0.53 0.545 0.525 0.54 95,878 ### ### ### 0.0
2023-May-10 Wed 0.545 0.545 0.52 0.53 ### ### 0.0
2023-May-09 Tue 0.52 0.525 ### 0.52 73.6 73.6 0.0
2023-May-08 Mon 0.53 0.53 0.51 0.51 13.1 13.1 ###
2023-May-05 Fri 0.525 0.525 0.5 ### 898,983 460,728 ### ### 0.0
2023-May-04 Thu 0.53 0.54 0.51 0.52 1,375,643 ### ### ### 0.0
2023-May-03 Wed 0.54 0.545 0.53 0.53 259,284 ### 22.1 22.1 0.0
2023-May-02 Tue 0.56 0.56 0.54 0.545 21.0 21.0 0.0
2023-May-01 Mon 0.545 0.5575 0.545 0.55 1,352,377 ### 81.6 81.6 ###
2023-Apr-28 Fri 0.53 0.545 0.53 0.545 183,250 ### 85.6 85.6 0.0
2023-Apr-27 Thu 0.5525 0.5525 ### 0.54 ### ### 0.0
2023-Apr-26 Wed 0.55 0.56 0.545 0.55 ### ### ###
2023-Apr-24 Mon 0.56 ### 0.545 0.545 738,988 201,374 19.1 19.1 0.0
2023-Apr-21 Fri 0.57 0.575 0.56 ### 28.0 28.0 0.0
2023-Apr-20 Thu 0.58 0.585 0.57 0.57 25.0 25.0 ###
2023-Apr-19 Wed 0.58 ### 0.575 0.58 515,555 148,222 68.6 68.6 ###
2023-Apr-18 Tue 0.585 0.5875 0.575 0.585 72.8 72.8 ###
2023-Apr-17 Mon 0.59 0.5925 0.585 0.585 33.0 33.0 ###
2023-Apr-14 Fri 0.5975 0.5975 0.59 ### 121,454 ### 25.4 25.4 0.0
2023-Apr-13 Thu 0.58 ### 0.58 ### 86.1 86.1 0.0
2023-Apr-12 Wed 0.58 0.5925 0.58 0.585 78.7 78.7 ###
2023-Apr-11 Tue ### 0.6075 0.59 0.59 21.7 21.7 0.0
2023-Apr-06 Thu ### 0.6175 0.59 ### ### ### 0.0
2023-Apr-05 Wed ### ### ### ### 229,179 0 ### ### 0.0
2023-Apr-04 Tue ### ### ### 0.625 18.1 18.1 0.0
2023-Apr-03 Mon ### ### ### ### ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 149,045 0 ### ### 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed 0.6425 0.6425 ### ### 362,450 ### ### ### 0.0
2023-Mar-28 Tue ### ### ### ### 73.4 73.4 0.0
2023-Mar-27 Mon ### ### ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 316,649 0 83.3 83.3 0.0
2023-Mar-23 Thu 0.645 0.645 ### 0.645 87,550 ### 70.4 70.4 ###
2023-Mar-22 Wed ### 0.645 ### ### 239,153 77,126 ### ### 0.0
2023-Mar-21 Tue ### 0.655 ### ### 99,145 ### ### ### 0.0
2023-Mar-20 Mon ### 0.655 0.6375 ### 223,776 ### 36.8 36.8 0.0
2023-Mar-17 Fri 0.645 ### ### ### 81.2 81.2 0.0
2023-Mar-16 Thu 0.645 ### ### 0.645 ### ### ###
2023-Mar-15 Wed ### ### ### ### 327,954 0 ### ### 0.0
2023-Mar-14 Tue ### ### ### ### 440,281 0 ### ### 0.0
2023-Mar-13 Mon ### 0.655 0.625 0.655 591,880 ### ### ### ###
2023-Mar-10 Fri ### ### ### 0.655 25.2 25.2 ###
2023-Mar-09 Thu ### ### ### ### 387,055 0 ### ### 0.0
2023-Mar-08 Wed 0.655 ### 0.655 ### 237,026 77,626 ### ### 0.0
2023-Mar-07 Tue ### ### ### ### 391,187 0 82.6 82.6 0.0
2023-Mar-06 Mon 0.655 ### 0.655 ### 83.6 83.6 0.0
2023-Mar-03 Fri 0.685 0.685 ### ### 20.3 20.3 0.0
2023-Mar-02 Thu ### ### ### ### 27.2 27.2 0.0
2023-Mar-01 Wed ### ### 0.675 0.685 327,773 110,623 ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 65.5 65.5 0.0
2023-Feb-27 Mon 0.72 0.72 ### ### ### ### 0.0
2023-Feb-24 Fri 0.685 0.74 ### 0.72 2,108,151 ### 93.0 93.0 ###
2023-Feb-23 Thu 0.685 0.7 ### 0.685 69.1 69.1 0.0
2023-Feb-22 Wed ### 0.71 ### ### 1,034,224 367,149 85.8 85.8 0.0
2023-Feb-21 Tue ### 0.7 ### 0.7 768,128 268,844 93.4 93.4 ###
2023-Feb-20 Mon ### ### ### ### 359,859 0 19.7 19.7 0.0
2023-Feb-17 Fri ### ### ### ### 299,275 0 ### ### 0.0
2023-Feb-16 Thu ### 0.685 0.675 0.685 767,420 521,845 ### ### 0.0
2023-Feb-15 Wed ### 0.7 0.675 0.675 ### ### 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### ### ### 16.9 16.9 0.0
2023-Feb-10 Fri 0.675 ### 0.675 ### 88.3 88.3 0.0
2023-Feb-09 Thu ### ### 0.675 0.685 839,428 ### 28.6 28.6 0.0
2023-Feb-08 Wed ### ### 0.675 ### 85.7 85.7 0.0
2023-Feb-07 Tue ### 0.685 ### 0.685 79.7 79.7 0.0
2023-Feb-06 Mon 0.71 0.71 ### ### 738,584 ### ### ### 0.0
2023-Feb-03 Fri 0.7 ### ### ### ### ### 0.0
2023-Feb-02 Thu 0.7 ### ### 0.7 69.0 69.0 ###
2023-Feb-01 Wed 0.7 ### ### ### 74.3 74.3 0.0
2023-Jan-31 Tue ### ### ### ### 94.9 94.9 0.0
2023-Jan-30 Mon ### ### 0.655 ### 76.1 76.1 0.0
2023-Jan-27 Fri 0.645 0.655 ### 0.655 616,629 201,945 83.6 83.6 ###
2023-Jan-25 Wed ### 0.645 ### 0.645 1,686,675 543,952 ### ### ###
2023-Jan-24 Tue ### ### ### ### 80.6 80.6 0.0
2023-Jan-23 Mon ### ### 0.6025 ### 313,981 94,586 75.2 75.2 0.0
2023-Jan-20 Fri ### ### ### ### 119,889 0 ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 30.2 30.2 0.0
2023-Jan-18 Wed ### ### 0.6025 ### 459,189 ### 77.5 77.5 0.0
2023-Jan-17 Tue ### 0.6025 0.59 ### 260,243 ### ### ### 0.0
2023-Jan-16 Mon ### ### 0.59 ### 435,153 128,370 65.4 65.4 0.0
2023-Jan-13 Fri ### ### ### ### 288,275 0 18.6 18.6 0.0
2023-Jan-12 Thu 0.6075 ### ### ### 69.8 69.8 0.0
2023-Jan-11 Wed ### ### ### ### 60.0 60.0 0.0
2023-Jan-10 Tue ### 0.6125 0.5975 ### ### ### 0.0
2023-Jan-09 Mon 0.585 ### 0.58 ### ### ### 0.0
2023-Jan-06 Fri 0.575 0.5825 0.5725 0.575 480,155 277,289 59.9 59.9 ###
2023-Jan-05 Thu 0.59 0.59 0.5725 0.575 ### ### ###
2023-Jan-04 Wed 0.5975 0.5975 0.575 0.575 659,053 ### 9.3 9.3 ###
2023-Jan-03 Tue ### ### ### ### ### ### 0.0
2022-Dec-30 Fri ### ### ### ### 50,186 0 ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 324,449 0 ### ### 0.0
2022-Dec-28 Wed ### ### ### ### 158,783 0 ### ### 0.0
2022-Dec-23 Fri 0.6025 ### ### ### 82.2 82.2 0.0
2022-Dec-22 Thu ### ### ### ### 296,286 0 ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 20.2 20.2 0.0
2022-Dec-20 Tue ### ### ### ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 1,123,927 0 ### ### 0.0
2022-Dec-16 Fri ### ### ### ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 75.4 75.4 0.0
2022-Dec-13 Tue ### ### ### ### 97,642 0 ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 38.6 38.6 0.0
2022-Dec-09 Fri ### ### ### ### 682,070 0 ### ### 0.0
2022-Dec-08 Thu ### ### ### ### 423,384 0 75.9 75.9 0.0
2022-Dec-07 Wed ### ### ### ### 91.6 91.6 0.0
2022-Dec-06 Tue 0.585 ### 0.585 ### 90.6 90.6 0.0
2022-Dec-05 Mon ### ### ### ### 1,038,670 0 28.6 28.6 0.0
2022-Dec-02 Fri 0.59 ### 0.585 ### 667,241 ### ### ### 0.0
2022-Dec-01 Thu ### ### 0.585 0.585 ### ### ###
2022-Nov-30 Wed ### ### 0.59 ### 25.5 25.5 0.0
2022-Nov-29 Tue 0.58 ### 0.58 ### 88.5 88.5 0.0
2022-Nov-28 Mon 0.575 0.585 ### 0.58 1,375,143 402,229 ### ### ###
2022-Nov-25 Fri 0.57 0.58 0.57 0.575 76.5 76.5 ###
2022-Nov-24 Thu 0.58 0.585 0.57 0.57 25.2 25.2 ###
2022-Nov-23 Wed 0.585 0.585 ### 0.58 506,684 ### 32.9 32.9 ###
2022-Nov-22 Tue 0.56 0.575 0.55 0.575 ### ### ###
2022-Nov-21 Mon 0.555 0.57 0.55 0.56 83.4 83.4 ###
2022-Nov-18 Fri 0.55 0.56 0.545 0.555 125,155 69,148 ### ### ###
2022-Nov-17 Thu 0.57 0.57 0.545 0.545 197,021 ### ### ### 0.0
2022-Nov-16 Wed 0.575 0.575 0.55 ### 693,044 ### 25.0 25.0 0.0
2022-Nov-15 Tue 0.57 0.575 ### 0.57 ### ### ###
2022-Nov-14 Mon 0.59 0.59 ### 0.57 827,089 ### ### ### ###
2022-Nov-11 Fri 0.58 0.585 ### 0.575 ### ### ###
2022-Nov-10 Thu ### 0.575 0.55 0.57 ### ### ###
2022-Nov-09 Wed 0.54 0.58 ### 0.57 5,149,026 ### ### ### ###
2022-Nov-08 Tue 0.51 0.52 ### 0.52 155,784 ### ### ### 0.0
2022-Nov-07 Mon 0.52 0.525 ### ### 726,377 190,673 ### ### 0.0
2022-Nov-04 Fri 0.5 0.52 0.4975 0.52 822,488 418,440 ### ### 0.0
2022-Nov-03 Thu 0.49 0.5 0.485 0.49 69.6 69.6 ###
2022-Nov-02 Wed 0.49 ### 0.49 0.5 ### ### 0.0
2022-Nov-01 Tue 0.48 ### 0.48 ### 947,271 227,345 ### ### 0.0
2022-Oct-31 Mon 0.49 0.51 0.485 0.49 ### ### ###
2022-Oct-28 Fri 0.475 0.485 0.47 0.485 877,321 418,920 ### ### 0.0
2022-Oct-27 Thu 0.48 ### 0.48 0.49 381,346 91,523 81.1 81.1 ###
2022-Oct-26 Wed 0.47 0.485 0.47 0.485 677,124 323,326 89.3 89.3 0.0
2022-Oct-25 Tue 0.48 0.485 ### 0.475 33.7 33.7 ###
2022-Oct-24 Mon 0.5 0.5 0.48 0.48 ### ### 0.0
2022-Oct-21 Fri 0.49 0.5 0.49 0.5 4,433,874 ### 84.8 84.8 0.0
2022-Oct-20 Thu ### ### 0.49 ### 968,746 237,342 28.4 28.4 0.0
2022-Oct-19 Wed ### ### 0.49 0.49 26.8 26.8 ###
2022-Oct-18 Tue 0.49 ### 0.49 0.5 78.8 78.8 0.0
2022-Oct-17 Mon 0.5 0.5 0.49 0.49 24.1 24.1 ###
2022-Oct-14 Fri ### 0.51 ### 0.5 871,982 222,355 32.9 32.9 0.0
2022-Oct-13 Thu 0.5 ### ### ### 1,224,989 0 31.7 31.7 0.0
2022-Oct-12 Wed 0.51 ### 0.5 0.5 ### ### 0.0
2022-Oct-11 Tue ### 0.525 ### ### 1,131,889 297,120 77.2 77.2 0.0
2022-Oct-10 Mon 0.53 0.53 ### 0.525 774,377 ### ### ### 0.0
2022-Oct-07 Fri 0.53 0.54 0.53 0.54 85.0 85.0 0.0
2022-Oct-06 Thu 0.525 0.54 0.525 ### 843,547 449,188 77.8 77.8 0.0
2022-Oct-05 Wed 0.55 0.555 0.525 0.53 1,082,449 584,522 13.2 13.2 0.0
2022-Oct-04 Tue 0.525 0.56 0.525 0.56 ### ### ###
2022-Oct-03 Mon 0.52 0.53 ### 0.53 1,441,581 ### ### ### 0.0
2022-Sep-30 Fri 0.53 ### ### 0.52 599,055 0 22.6 22.6 0.0
2022-Sep-29 Thu 0.525 0.545 0.525 0.54 85.6 85.6 0.0
2022-Sep-28 Wed 0.52 0.53 ### 0.53 946,552 ### ### ### 0.0
2022-Sep-27 Tue ### 0.53 ### 0.53 433,850 114,970 84.5 84.5 0.0
2022-Sep-26 Mon ### 0.52 ### ### 1,702,023 442,525 ### ### 0.0
2022-Sep-23 Fri 0.53 0.54 ### ### 1,994,985 538,645 ### ### 0.0
2022-Sep-21 Wed 0.53 0.55 0.53 0.545 877,787 ### ### ### 0.0
2022-Sep-20 Tue 0.525 0.545 0.525 0.54 2,314,058 1,238,021 91.1 91.1 0.0
2022-Sep-19 Mon 0.555 0.57 ### 0.52 3,650,974 1,040,527 8.2 8.2 0.0
2022-Sep-16 Fri 0.57 0.59 0.555 0.555 11,952,222 6,842,647 ### ### ###
2022-Sep-15 Thu ### ### 0.57 0.58 1,297,153 369,688 ### ### ###
2022-Sep-14 Wed ### ### 0.575 0.585 987,146 ### ### ### ###
2022-Sep-13 Tue ### ### 0.585 ### ### ### 0.0
2022-Sep-12 Mon 0.59 ### 0.59 ### ### ### 0.0
2022-Sep-09 Fri ### ### ### ### 67.1 67.1 0.0
2022-Sep-08 Thu ### ### ### ### 1,649,650 0 ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 3,457,024 0 5.2 5.2 0.0
2022-Sep-06 Tue ### ### ### ### 2,311,147 0 76.0 76.0 0.0
2022-Sep-05 Mon ### ### ### 0.625 ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 94.6 94.6 0.0
2022-Sep-01 Thu ### ### ### ### 3,940,948 0 76.8 76.8 0.0
2022-Aug-31 Wed ### 0.6225 ### ### 4,283,452 1,333,224 ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 23.1 23.1 0.0
2022-Aug-29 Mon ### ### ### ### 25.1 25.1 0.0
2022-Aug-26 Fri ### ### 0.585 ### 5,238,149 1,532,158 85.4 85.4 0.0
2022-Aug-25 Thu 0.56 ### 0.555 ### 5,173,654 1,435,688 ### ### 0.0
2022-Aug-24 Wed 0.555 0.57 0.555 0.56 3,075,172 1,729,784 72.1 72.1 ###
2022-Aug-23 Tue 0.55 0.57 0.55 0.555 ### ### ###
2022-Aug-22 Mon 0.555 0.585 0.55 0.56 ### ### ###
2022-Aug-19 Fri 0.55 ### 0.55 0.56 82.0 82.0 ###
2022-Aug-18 Thu 0.55 0.56 0.545 0.56 ### ### ###
2022-Aug-17 Wed 0.55 ### 0.54 0.56 2,673,424 721,824 ### ### ###
2022-Aug-16 Tue 0.545 0.55 0.54 0.55 738,574 402,522 ### ### ###
2022-Aug-15 Mon 0.545 0.555 0.54 0.545 ### ### 0.0
2022-Aug-12 Fri 0.55 0.55 0.545 0.545 ### ### 0.0
2022-Aug-11 Thu 0.545 0.5525 0.54 0.55 1,910,073 1,043,377 69.6 69.6 ###
2022-Aug-10 Wed 0.53 0.545 0.525 0.54 1,240,723 663,786 84.1 84.1 0.0
2022-Aug-09 Tue 0.53 ### 0.52 0.53 571,524 ### ### ### 0.0
2022-Aug-08 Mon ### ### 0.52 0.52 ### ### 0.0
2022-Aug-05 Fri 0.53 0.5425 0.52 0.525 ### ### 0.0
2022-Aug-04 Thu 0.52 0.54 ### 0.53 2,208,352 596,255 82.6 82.6 0.0
2022-Aug-03 Wed 0.51 0.525 ### 0.52 77.4 77.4 0.0
2022-Aug-02 Tue 0.525 0.525 0.5 0.51 1,501,052 769,289 ### ### ###
2022-Aug-01 Mon ### 0.53 ### ### 86.1 86.1 0.0
2022-Jul-29 Fri 0.51 0.52 ### ### 72.5 72.5 0.0
2022-Jul-28 Thu 0.525 0.53 0.51 ### 3,008,845 ### ### ### 0.0
2022-Jul-27 Wed ### 0.525 0.51 ### 1,384,728 ### 65.7 65.7 0.0
2022-Jul-26 Tue 0.53 0.54 ### 0.52 1,149,229 ### ### ### 0.0
2022-Jul-25 Mon 0.54 0.55 0.53 0.54 74.1 74.1 0.0
2022-Jul-22 Fri 0.54 0.5525 0.52 0.55 ### ### ###
2022-Jul-21 Thu 0.545 0.545 ### 0.54 1,302,643 354,970 ### ### 0.0
2022-Jul-20 Wed 0.545 0.55 0.53 0.545 1,344,678 726,126 ### ### 0.0
2022-Jul-19 Tue 0.55 0.5525 ### 0.54 22.8 22.8 0.0
2022-Jul-18 Mon 0.55 0.56 ### 0.545 ### ### 0.0
2022-Jul-15 Fri 0.53 0.55 0.52 0.545 88.3 88.3 0.0
2022-Jul-14 Thu ### 0.54 0.52 0.525 18.0 18.0 0.0
2022-Jul-13 Wed 0.52 0.54 0.52 ### 938,682 ### ### ### 0.0
2022-Jul-12 Tue 0.54 0.545 0.52 0.52 1,443,142 768,473 ### ### 0.0
2022-Jul-11 Mon 0.55 0.555 0.54 0.54 ### ### 0.0
2022-Jul-08 Fri ### 0.555 0.51 0.55 92.6 92.6 ###
2022-Jul-07 Thu ### ### ### 0.51 3,349,025 0 ### ### ###
2022-Jul-06 Wed 0.51 0.53 0.49 0.525 5,838,728 2,977,751 ### ### 0.0
2022-Jul-05 Tue 0.51 0.53 0.47 0.51 9,550,874 ### 62.2 62.2 ###
2022-Jul-04 Mon 1.43 1.445 ### 1.42 ### ### ###
2022-Jul-01 Fri 1.4 1.43 ### ### 11,353,148 ### ### ### 0.0
2022-Jun-30 Thu 1.4 1.48 ### 1.4 6,406,953 4,741,145 75.7 75.7 ###
2022-Jun-29 Wed ### ### ### ### 31.4 31.4 0.0
2022-Jun-28 Tue ### ### 1.345 1.385 2,131,574 1,433,483 81.1 81.1 0.1
2022-Jun-27 Mon ### ### 1.325 1.345 4,274,044 2,831,554 36.5 36.5 ###
2022-Jun-24 Fri ### ### ### ### 19.8 19.8 0.0
2022-Jun-23 Thu ### ### ### ### 34.5 34.5 0.0
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue ### 1.375 ### ### 63.1 63.1 0.0
2022-Jun-20 Mon 1.285 ### 1.285 ### 729,078 ### ### ### 0.0
2022-Jun-17 Fri 1.28 ### 1.255 1.28 2,241,248 1,406,383 63.2 63.2 ###
2022-Jun-16 Thu 1.29 ### 1.285 1.285 11,361,945 7,300,049 38.9 38.9 ###
2022-Jun-15 Wed ### ### 1.2825 1.29 37.4 37.4 0.1
2022-Jun-14 Tue ### 1.355 ### ### 4,447,771 ### 53.1 53.1 0.0
2022-Jun-10 Fri ### 1.375 ### ### ### ### 0.0
2022-Jun-09 Thu 1.375 1.4 ### ### ### ### 0.0
2022-Jun-08 Wed 1.375 ### ### ### ### ### 0.0
2022-Jun-07 Tue ### ### ### ### 899,946 0 49.8 49.8 0.0
2022-Jun-06 Mon ### 1.4 ### 1.385 905,174 633,621 ### ### 0.1
2022-Jun-03 Fri 1.4 ### ### ### 39.1 39.1 0.0
2022-Jun-02 Thu 1.375 1.41 ### 1.385 78.4 78.4 0.1
2022-Jun-01 Wed ### 1.385 1.345 1.385 87.2 87.2 0.1
2022-May-31 Tue 1.385 ### ### ### 2,925,851 0 ### ### 0.0
2022-May-30 Mon 1.375 ### ### ### 1,849,787 0 32.1 32.1 0.0
2022-May-27 Fri ### 1.375 ### ### 76.3 76.3 0.0
2022-May-26 Thu ### ### ### 1.345 89.5 89.5 ###
2022-May-25 Wed ### ### ### ### 571,087 0 ### ### 0.0
2022-May-24 Tue ### ### 1.29 ### ### ### 0.0
2022-May-23 Mon 1.24 ### 1.225 ### 6,807,476 4,169,579 93.5 93.5 0.0
2022-May-20 Fri 1.225 ### ### 1.24 ### ### 0.1
2022-May-19 Thu ### 1.24 ### ### 1,111,745 689,281 18.0 18.0 0.0
2022-May-18 Wed 1.26 1.28 1.245 1.26 64.6 64.6 ###
2022-May-17 Tue ### 1.27 1.25 1.27 ### ### ###
2022-May-16 Mon 1.25 1.275 ### ### ### ### 0.0
2022-May-13 Fri ### ### 1.2 1.225 67.3 67.3 0.1
2022-May-12 Thu ### 1.22 ### ### ### ### 0.0
2022-May-11 Wed 1.22 1.2325 1.185 ### 1,571,477 1,899,522 ### ### 0.0
2022-May-10 Tue 1.255 ### 1.21 1.23 1,733,720 ### ### ### 0.1
2022-May-09 Mon 1.255 ### 1.21 1.23 1,733,720 ### ### ### 0.1
2022-May-06 Fri 1.24 1.27 1.225 1.27 1,491,689 1,860,882 ### ### ###
2022-May-05 Thu 1.275 1.285 1.245 1.27 32.5 32.5 ###
2022-May-04 Wed ### ### 1.275 1.28 ### ### ###
2022-May-03 Tue ### ### 1.285 ### 1,311,042 842,344 ### ### 0.0
2022-May-02 Mon ### ### ### 1.325 1,056,586 0 ### ### 0.1
2022-Apr-29 Fri ### ### ### ### 1,425,885 0 ### ### 0.0
2022-Apr-28 Thu ### ### 1.3175 ### 23.7 23.7 0.0
2022-Apr-27 Wed ### ### 1.325 ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 1,260,759 0 69.2 69.2 0.0
2022-Apr-21 Thu ### 1.4175 1.385 ### 39.9 39.9 0.0
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu ### ### 1.325 ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### 12.6 12.6 0.0
2022-Apr-12 Tue ### ### ### 1.345 79.2 79.2 ###
2022-Apr-11 Mon ### ### ### ### ### ### 0.0
2022-Apr-08 Fri ### 1.385 ### ### 3,319,724 ### ### ### 0.0
2022-Apr-07 Thu ### 1.42 1.345 1.375 ### ### 0.1
2022-Apr-06 Wed ### ### 1.285 ### ### ### 0.0
2022-Apr-05 Tue ### 1.385 1.3325 ### ### ### 0.0
2022-Apr-04 Mon ### ### ### ### ### ### 0.0
2022-Apr-01 Fri ### 1.3525 ### ### 75.4 75.4 0.0
2022-Mar-31 Thu 1.345 ### ### ### ### ### 0.0
2022-Mar-30 Wed 1.325 ### 1.325 ### 1,636,326 ### ### ### 0.0
2022-Mar-29 Tue ### 1.3125 1.29 ### 32.2 32.2 0.0
2022-Mar-28 Mon ### ### 1.28 ### 721,681 461,875 ### ### 0.0
2022-Mar-25 Fri ### 1.3175 ### ### 76.5 76.5 0.0
2022-Mar-24 Thu ### ### 1.285 ### ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 65.8 65.8 0.0
2022-Mar-22 Tue ### ### ### ### 8.4 8.4 0.0
2022-Mar-21 Mon ### ### ### 1.325 520,177 0 ### ### 0.1
2022-Mar-18 Fri ### ### 1.28 ### ### ### 0.0
2022-Mar-17 Thu ### ### ### 1.345 ### ### ###
2022-Mar-16 Wed ### ### 1.28 ### ### ### 0.0
2022-Mar-15 Tue 1.325 1.325 ### ### 35.2 35.2 0.0
2022-Mar-14 Mon ### ### 1.325 1.325 528,874 350,379 20.5 20.5 0.1
2022-Mar-11 Fri 1.375 ### ### ### 3,568,121 0 ### ### 0.0
2022-Mar-10 Thu 1.4 1.46 1.4 1.4 ### ### ###
2022-Mar-09 Wed ### 1.385 ### ### 54.1 54.1 0.0


1 2 3 4 5 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 2026-04-24 01:00:42 thru 2026-04-24 01:00:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000