End of day Prices (full format), 150 Days for (AOF) AUSTRALIAN UNITY OFFICE FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.19 |
2024-Apr-19 Fri
| ###
| ###
| 1.23
| 1.26
|
|
| ###
| ###
| ### |
2024-Apr-18 Thu
| 1.22
| ###
| ###
| ###
| 120,389
| 0
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| 1.225
| ###
| 1.225
|
|
| 87.7
| 87.7
| 0.1 |
2024-Apr-16 Tue
| 1.225
| 1.225
| ###
| ###
| 119,543
| 73,220
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 1.2
| 1.225
| 1.2
| 1.225
| 102,182
| ###
| ###
| ###
| 0.1 |
2024-Apr-12 Fri
| 1.21
| ###
| 1.185
| 1.21
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 1.155
| 1.21
| 1.155
| 1.21
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| ###
| 1.145
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 88,529
| 0
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| 1.155
| ###
| 1.155
|
|
| 79.1
| 79.1
| 0.1 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 122,626
| 0
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 1.175
| 1.175
| ###
| ###
| 70,946
| 41,680
| 30.8
| 30.8
| 0.0 |
2024-Apr-02 Tue
| ###
| 1.185
| 1.155
| ###
| 136,774
| 160,025
| 29.7
| 29.7
| 0.0 |
2024-Mar-28 Thu
| 1.185
| ###
| ###
| 1.185
|
|
| 57.5
| 57.5
| 0.1 |
2024-Mar-27 Wed
| ###
| ###
| ###
| 1.185
|
|
| 83.0
| 83.0
| 0.1 |
2024-Mar-26 Tue
| ###
| ###
| ###
| 1.21
| 692,470
| 0
| 88.3
| 88.3
| ### |
2024-Mar-25 Mon
| ###
| 1.2
| ###
| 1.175
| 251,976
| 151,185
| 31.8
| 31.8
| ### |
2024-Mar-22 Fri
| ###
| 1.185
| ###
| ###
| 514,489
| ###
| 96.5
| 96.5
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 1.045
| ###
| 303,955
| ###
| 22.7
| 22.7
| 0.0 |
2024-Mar-20 Wed
| 1.075
| 1.085
| 1.075
| ###
| 730,828
| ###
| 76.2
| 76.2
| 0.0 |
2024-Mar-19 Tue
| 1.055
| 1.075
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2024-Mar-14 Thu
| ###
| ###
| ###
| 1.025
| 415,223
| 0
| 82.7
| 82.7
| ### |
2024-Mar-13 Wed
| 1
| ###
| 1
| 1
| 95,280
| 47,640
| ###
| ###
| ### |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 1
| ###
| 23,570
| 11,785
| 73.0
| 73.0
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 46,047
| 0
| 26.1
| 26.1
| 0.0 |
2024-Mar-07 Thu
| ###
| 1.025
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 1
| 1
| 65,246
| 32,623
| ###
| ###
| ### |
2024-Mar-05 Tue
| 1
| 1
| ###
| 1
| 50,649
| 25,324
| 71.2
| 71.2
| ### |
2024-Mar-04 Mon
| 0.975
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 1
| 1
| 0.985
| ###
| 232,985
| ###
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 1
| ###
| ###
| 1
| 59,088
| 0
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| 1
| ###
| 0.975
|
|
| 75.9
| 75.9
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 72,789
| 0
| 14.0
| 14.0
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 0.985
| ###
| 141,844
| 69,858
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 1.045
| 1.045
| 1
| 1.025
|
|
| 20.0
| 20.0
| ### |
2024-Feb-21 Wed
| ###
| ###
| 1
| 1
|
|
| 14.5
| 14.5
| ### |
2024-Feb-20 Tue
| ###
| 1.055
| 1
| ###
| 187,952
| 193,120
| 73.1
| 73.1
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 1.055
| 1.055
| ###
| ###
| 34,785
| 18,349
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 1.045
| 1.045
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2024-Feb-14 Wed
| ###
| 1.045
| 1.025
| 1.045
|
|
| 68.4
| 68.4
| 0.1 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 160,942
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 26,285
| 0
| 23.1
| 23.1
| 0.0 |
2024-Feb-09 Fri
| 1.025
| ###
| 1.025
| ###
| 6,843
| ###
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 1.045
| 1.055
| ###
| 1.025
|
|
| ###
| ###
| ### |
2024-Feb-07 Wed
| 1.025
| ###
| 1.025
| 1.045
|
|
| ###
| ###
| 0.1 |
2024-Feb-06 Tue
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2024-Feb-02 Fri
| ###
| 1.075
| ###
| 1.075
| 77,654
| ###
| 65.3
| 65.3
| ### |
2024-Feb-01 Thu
| ###
| ###
| 1.025
| 1.025
| 227,486
| 116,586
| ###
| ###
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| 1.025
| 93,286
| 0
| 15.3
| 15.3
| ### |
2024-Jan-30 Tue
| 1.045
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Jan-29 Mon
| ###
| 1.055
| ###
| ###
| 201,078
| ###
| 79.0
| 79.0
| 0.0 |
2024-Jan-25 Thu
| 1
| ###
| 0.985
| 0.985
| 70,252
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| ###
| 1
| ###
| ###
| 44,487
| 22,243
| 77.1
| 77.1
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 58,344
| 0
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 1
| ###
| ###
| ###
| 59,059
| 0
| 29.3
| 29.3
| 0.0 |
2024-Jan-18 Thu
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| 1
| 1
|
|
| 18.1
| 18.1
| ### |
2024-Jan-16 Tue
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 63,154
| 0
| 17.4
| 17.4
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 1.025
| ###
| 1.025
|
|
| 78.8
| 78.8
| ### |
2024-Jan-08 Mon
| 1.085
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 7,627
| 0
| 17.6
| 17.6
| 0.0 |
2024-Jan-04 Thu
| ###
| 1.025
| 1
| 1.025
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| 1
| ###
| 91,141
| 45,570
| 11.1
| 11.1
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 15,147
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 1.0475
| 1
| 1
| 112,759
| ###
| 13.3
| 13.3
| ### |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 319,328
| 0
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 93,029
| 0
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 1.0475
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2023-Dec-14 Thu
| 1
| ###
| 1
| ###
| 76,251
| 38,125
| 94.6
| 94.6
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 0.955
| 0.985
| 0.955
| 0.975
| 54,079
| 52,456
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| 0.955
| ###
| 0.955
| 12,086
| 5,771
| ###
| ###
| 0.1 |
2023-Dec-08 Fri
| 1
| 1
| ###
| ###
| 51,484
| 25,742
| 8.1
| 8.1
| 0.0 |
2023-Dec-07 Thu
| ###
| 1
| ###
| 0.975
| 15,740
| 7,870
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 69,847
| 0
| 30.2
| 30.2
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 31,428
| 0
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| 0.925
| 0.89
| ###
| 111,623
| ###
| 80.0
| 80.0
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 0.89
| 0.89
| 91,575
| 40,750
| 19.3
| 19.3
| ### |
2023-Nov-28 Tue
| ###
| ###
| 0.89
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2023-Nov-27 Mon
| 0.945
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 34,056
| 0
| 77.3
| 77.3
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 0.89
| ###
| 76,950
| 34,242
| 82.4
| 82.4
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 0.88
| 0.88
| 248,948
| ###
| ###
| ###
| 0.1 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 112,174
| 0
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 0.955
| 81,681
| 0
| ###
| ###
| 0.1 |
2023-Nov-15 Wed
| 0.955
| 0.985
| ###
| ###
| 70,655
| ###
| 70.6
| 70.6
| 0.0 |
2023-Nov-14 Tue
| ###
| 0.945
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| 0.945
| ###
| ###
| ###
| 256,825
| 0
| 20.2
| 20.2
| 0.0 |
2023-Nov-10 Fri
| 0.945
| ###
| ###
| 0.945
| 135,145
| 0
| 68.8
| 68.8
| 0.1 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2023-Nov-08 Wed
| 0.9575
| 1.055
| ###
| ###
| 192,220
| ###
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| 0.9875
| ###
| ###
| 597,977
| 295,251
| 12.6
| 12.6
| 0.0 |
2023-Nov-06 Mon
| 1
| ###
| ###
| ###
| 159,352
| 0
| 21.6
| 21.6
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 1
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| 1
| 1
| 7,640
| 3,820
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 191,778
| 0
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 1
| ###
| 0.975
| ###
| 192,586
| 93,885
| 77.2
| 77.2
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 226,477
| 0
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| 1.025
| 46,949
| 0
| 30.6
| 30.6
| ### |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2023-Oct-23 Mon
| ###
| 1.075
| ###
| ###
| 29,287
| 15,741
| 19.6
| 19.6
| 0.0 |
2023-Oct-20 Fri
| ###
| 1.085
| 1.045
| ###
| 109,540
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 1.145
| ###
| ###
| 1.085
| 308,141
| 0
| ###
| ###
| 0.1 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2023-Oct-17 Tue
| ###
| 1.23
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2023-Oct-16 Mon
| 1.23
| 1.23
| 1.175
| 1.225
| 37,278
| 44,826
| 42.4
| 42.4
| 0.1 |
2023-Oct-13 Fri
| 1.24
| 1.24
| 1.21
| 1.21
| 16,127
| 19,755
| ###
| ###
| ### |
2023-Oct-12 Thu
| 1.23
| 1.28
| 1.23
| 1.23
| 27,945
| 35,070
| ###
| ###
| 0.1 |
2023-Oct-11 Wed
| 1.23
| 1.24
| 1.23
| 1.23
| 38,422
| 47,451
| 62.7
| 62.7
| 0.1 |
2023-Oct-10 Tue
| ###
| ###
| 1.22
| 1.22
| 18,781
| 11,456
| ###
| ###
| 0.1 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 89,920
| 0
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 1.26
| ###
| 1.24
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2023-Oct-05 Thu
| 1.25
| ###
| 1.25
| ###
| 34,872
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 1.275
| ###
| 1.245
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2023-Oct-03 Tue
| 1.27
| ###
| 1.2575
| ###
| 40,442
| 25,427
| 90.5
| 90.5
| 0.0 |
2023-Oct-02 Mon
| 1.24
| 1.26
| ###
| 1.26
| 4,578
| 2,884
| 82.2
| 82.2
| ### |
2023-Sep-29 Fri
| 1.285
| 1.285
| 1.2075
| 1.26
|
|
| 16.1
| 16.1
| ### |
2023-Sep-28 Thu
| ###
| ###
| 1.275
| 1.275
|
|
| 22.4
| 22.4
| ### |
2023-Sep-27 Wed
| 1.345
| 1.345
| ###
| ###
| 14,823
| ###
| 13.4
| 13.4
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| 1.3375
|
|
| 79.6
| 79.6
| 0.1 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| 1.3275
| 1.29
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 1.3025
| ###
| 57,223
| ###
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 1.325
| 1.345
| 1.3175
| 1.325
| 84,822
| ###
| 73.0
| 73.0
| 0.1 |
2023-Sep-18 Mon
| 1.325
| ###
| 1.325
| 1.3275
|
|
| ###
| ###
| 0.1 |
2023-Sep-15 Fri
| 1.355
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|