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

Currently Fri 24-Mar-29 05:06:00 AM AEDT

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

(APA) APA GROUP Daily Prices...

     Prev Section TOC    Company Info for APA    Limits Next Section


Company Details for (APA) APA GROUP

Listing Code APA
Listing Name APA GROUP
GICS Sector Utilities
ISIN Name APA GROUP
ISIN Security UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APA1


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for APA .. Wednesday 27th March 2024

APA 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 ### 5,523 0.0
MAX 12.25 ### ###


Font Format Legend

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



End of day Prices (full format),

450 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.91
2024-Mar-28 Thu 8.4 8.445 ### 8.41 ### ### ###
2024-Mar-27 Wed ### ### 8.29 8.29 26.1 26.1 0.6
2024-Mar-26 Tue ### 8.4 ### ### 3,356,352 14,096,678 32.0 32.0 0.0
2024-Mar-25 Mon 8.25 ### ### 8.27 2,222,225 0 70.5 70.5 ###
2024-Mar-22 Fri 8.28 8.28 ### 8.23 2,792,121 11,559,380 ### ### 0.6
2024-Mar-21 Thu ### ### 8.26 8.29 3,154,289 ### ### ### 0.6
2024-Mar-20 Wed ### ### 8.25 ### 2,761,177 11,389,855 71.9 71.9 0.0
2024-Mar-19 Tue 8.25 ### 8.25 8.29 2,090,829 ### 71.9 71.9 0.6
2024-Mar-18 Mon 8.2 ### ### 8.26 ### ### 0.6
2024-Mar-15 Fri ### 8.29 ### 8.21 ### ### ###
2024-Mar-14 Thu ### ### ### ### 72.5 72.5 0.0
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### ### ### ### 1,532,672 0 37.5 37.5 0.0
2024-Mar-08 Fri ### ### ### ### 71.9 71.9 0.0
2024-Mar-07 Thu 8 ### ### ### 66.9 66.9 0.0
2024-Mar-06 Wed 7.79 ### 7.79 ### ### ### 0.0
2024-Mar-05 Tue 7.82 7.88 7.78 7.82 2,566,585 ### 71.2 71.2 0.6
2024-Mar-04 Mon ### ### ### 7.88 2,242,472 0 36.6 36.6 0.6
2024-Mar-01 Fri 7.86 ### 7.82 7.88 2,805,642 ### ### ### 0.6
2024-Feb-29 Thu ### ### 7.81 7.85 22.2 22.2 ###
2024-Feb-28 Wed 7.89 ### 7.87 ### 2,534,174 9,971,974 ### ### 0.0
2024-Feb-27 Tue ### ### 7.86 7.89 ### ### ###
2024-Feb-26 Mon ### ### ### ### 3,242,228 0 20.2 20.2 0.0
2024-Feb-23 Fri 8.24 8.29 ### ### 2,120,271 8,788,523 34.8 34.8 0.0
2024-Feb-22 Thu ### 8.28 ### 8.26 81.1 81.1 0.6
2024-Feb-21 Wed ### ### ### ### ### ### 0.0
2024-Feb-20 Tue ### ### ### ### 4,231,083 0 68.9 68.9 0.0
2024-Feb-19 Mon ### ### ### ### 1,619,776 0 37.1 37.1 0.0
2024-Feb-16 Fri ### ### ### ### 2,192,557 0 27.7 27.7 0.0
2024-Feb-15 Thu ### ### ### ### 2,922,257 0 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 3,255,782 0 64.9 64.9 0.0
2024-Feb-13 Tue 8.25 ### ### ### 1,799,488 0 30.7 30.7 0.0
2024-Feb-12 Mon 8.24 ### 8.23 8.23 936,780 3,854,849 ### ### 0.6
2024-Feb-09 Fri ### ### 8.22 8.24 ### ### 0.6
2024-Feb-08 Thu ### 8.425 ### ### 67.6 67.6 0.0
2024-Feb-07 Wed 8.29 ### 8.29 ### 1,985,423 8,229,578 70.6 70.6 0.0
2024-Feb-06 Tue ### ### ### ### 67.5 67.5 0.0
2024-Feb-05 Mon 8.41 8.44 ### ### 2,341,949 9,883,024 ### ### 0.0
2024-Feb-02 Fri 8.43 8.52 8.4 8.43 61.9 61.9 0.6
2024-Feb-01 Thu 8.51 8.51 ### 8.42 2,129,555 9,061,256 ### ### ###
2024-Jan-31 Wed ### ### ### 8.49 74.9 74.9 ###
2024-Jan-30 Tue ### ### 8.25 ### ### ### 0.0
2024-Jan-29 Mon 8.2 8.345 ### 8.28 79.0 79.0 ###
2024-Jan-25 Thu 8.25 8.26 ### 8.2 2,360,958 9,750,756 ### ### 0.6
2024-Jan-24 Wed 8.25 8.27 ### 8.22 30.7 30.7 0.6
2024-Jan-23 Tue ### ### ### 8.22 3,348,570 0 ### ### 0.6
2024-Jan-22 Mon ### ### ### ### 2,463,271 0 ### ### 0.0
2024-Jan-19 Fri ### 8.2 ### ### 2,786,880 ### 34.1 34.1 0.0
2024-Jan-18 Thu 8.21 8.28 ### ### 1,993,621 ### 29.6 29.6 0.0
2024-Jan-17 Wed 8.23 8.41 8.23 ### 81.5 81.5 0.0
2024-Jan-16 Tue ### ### ### 8.23 ### ### 0.6
2024-Jan-15 Mon ### ### ### ### ### ### 0.0
2024-Jan-12 Fri 8.49 8.5 ### ### 1,465,425 6,228,056 21.1 21.1 0.0
2024-Jan-11 Thu 8.57 8.58 8.48 8.54 2,531,771 ### 32.1 32.1 ###
2024-Jan-10 Wed ### ### 8.52 8.55 ### ### ###
2024-Jan-09 Tue ### ### 8.57 ### 71.3 71.3 0.0
2024-Jan-08 Mon 8.58 ### 8.52 8.58 1,328,227 5,658,247 77.3 77.3 0.6
2024-Jan-05 Fri 8.51 ### 8.48 8.57 ### ### 0.6
2024-Jan-04 Thu 8.48 8.54 8.4 8.53 1,890,726 16,014,449 ### ### ###
2024-Jan-03 Wed 8.51 8.52 8.44 8.46 37.2 37.2 0.6
2024-Jan-02 Tue 8.55 ### 8.52 8.52 734,741 ### 30.8 30.8 0.6
2023-Dec-29 Fri 8.52 8.58 8.46 8.54 1,806,826 15,394,157 ### ### ###
2023-Dec-28 Thu 8.47 8.53 8.45 8.52 ### ### 0.6
2023-Dec-27 Wed 8.71 8.8 8.7 8.73 1,714,485 15,001,743 ### ### ###
2023-Dec-22 Fri 8.74 8.76 ### ### 1,812,956 7,940,747 28.6 28.6 0.0
2023-Dec-21 Thu 8.73 8.74 ### 8.71 3,117,643 ### 35.0 35.0 0.6
2023-Dec-20 Wed 8.78 8.78 ### ### 2,765,053 12,138,582 23.7 23.7 0.0
2023-Dec-19 Tue ### 8.75 8.585 8.73 6,964,053 60,360,929 ### ### ###
2023-Dec-18 Mon 8.84 8.84 ### ### 2,937,974 12,985,845 ### ### 0.0
2023-Dec-15 Fri 8.84 ### 8.79 8.86 66.1 66.1 0.6
2023-Dec-14 Thu 8.88 ### 8.75 8.77 2,774,821 12,139,841 ### ### ###
2023-Dec-13 Wed ### 8.75 ### ### 1,496,241 6,546,054 ### ### 0.0
2023-Dec-12 Tue ### ### 8.54 ### ### ### 0.0
2023-Dec-11 Mon ### 8.7 ### ### ### ### 0.0
2023-Dec-08 Fri ### 8.7 8.57 8.7 ### ### ###
2023-Dec-07 Thu 8.55 8.72 8.55 8.71 1,917,180 16,554,849 ### ### 0.6
2023-Dec-06 Wed 8.53 ### 8.51 8.59 ### ### ###
2023-Dec-05 Tue 8.47 8.56 8.43 8.49 79.4 79.4 ###
2023-Dec-04 Mon ### ### 8.51 8.51 ### ### 0.6
2023-Dec-01 Fri 8.52 8.58 8.45 8.54 1,711,379 ### ### ### ###
2023-Nov-30 Thu 8.44 8.53 ### 8.53 ### ### ###
2023-Nov-29 Wed 8.44 8.48 8.4 8.42 1,747,627 14,749,971 ### ### ###
2023-Nov-28 Tue ### 8.49 ### 8.42 6,268,250 26,608,721 ### ### ###
2023-Nov-27 Mon 8.47 8.49 8.29 ### 29.6 29.6 0.0
2023-Nov-24 Fri ### 8.455 ### ### 1,326,982 ### 71.0 71.0 0.0
2023-Nov-23 Thu ### ### 8.26 ### ### ### 0.0
2023-Nov-22 Wed 8.28 ### 8.25 8.29 1,365,029 5,630,744 ### ### 0.6
2023-Nov-21 Tue ### ### ### 8.26 33.1 33.1 0.6
2023-Nov-20 Mon 8.4 8.42 8.26 8.29 30.6 30.6 0.6
2023-Nov-17 Fri 8.45 8.45 ### ### 1,998,987 8,445,720 ### ### 0.0
2023-Nov-16 Thu 8.49 ### ### ### 1,553,679 0 32.1 32.1 0.0
2023-Nov-15 Wed 8.4 8.54 ### 8.45 71.2 71.2 ###
2023-Nov-14 Tue 8.23 8.29 ### 8.25 1,490,152 6,176,680 65.2 65.2 ###
2023-Nov-13 Mon 8.25 8.29 ### ### 37.4 37.4 0.0
2023-Nov-10 Fri 8.28 ### 8.24 8.24 31.8 31.8 0.6
2023-Nov-09 Thu ### ### ### ### 1,791,686 0 37.2 37.2 0.0
2023-Nov-08 Wed ### 8.4 8.29 ### 67.8 67.8 0.0
2023-Nov-07 Tue ### ### 8.27 8.27 ### ### ###
2023-Nov-06 Mon ### ### 8.275 ### 1,887,986 7,811,542 ### ### 0.0
2023-Nov-03 Fri ### 8.4 ### ### ### ### 0.0
2023-Nov-02 Thu ### 8.4 ### 8.22 1,979,521 8,313,988 17.5 17.5 0.6
2023-Nov-01 Wed 8.26 ### 8.185 8.27 1,855,687 ### ### ### ###
2023-Oct-31 Tue 8.24 ### 8.22 8.24 69.7 69.7 0.6
2023-Oct-30 Mon ### 8.26 ### 8.22 1,932,526 ### 75.4 75.4 0.6
2023-Oct-27 Fri ### 8.4 ### ### 2,993,087 ### ### ### 0.0
2023-Oct-26 Thu ### ### ### ### 5,551,949 0 83.2 83.2 0.0
2023-Oct-25 Wed ### ### ### ### 2,994,788 0 74.5 74.5 0.0
2023-Oct-24 Tue ### ### ### ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 1,812,846 0 ### ### 0.0
2023-Oct-20 Fri ### ### 7.87 ### 2,827,576 ### ### ### 0.0
2023-Oct-19 Thu ### ### ### 8 36.7 36.7 ###
2023-Oct-18 Wed ### ### ### ### 25.0 25.0 0.0
2023-Oct-17 Tue 8.26 ### ### ### 3,412,689 0 ### ### 0.0
2023-Oct-16 Mon ### ### 8.25 8.25 2,021,841 ### 32.7 32.7 ###
2023-Oct-13 Fri ### ### ### ### 2,452,122 0 73.9 73.9 0.0
2023-Oct-12 Thu 8.41 8.41 8.29 8.29 1,808,374 15,099,922 23.4 23.4 0.6
2023-Oct-11 Wed ### 8.41 ### ### 4,636,055 ### ### ### 0.0
2023-Oct-10 Tue ### ### ### 8.26 ### ### 0.6
2023-Oct-09 Mon ### ### ### ### 1,735,322 0 30.9 30.9 0.0
2023-Oct-06 Fri ### ### ### ### 1,856,851 0 ### ### 0.0
2023-Oct-05 Thu ### 8.2 ### ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### 2,413,279 0 81.8 81.8 0.0
2023-Oct-03 Tue 8.26 8.285 ### ### ### ### 0.0
2023-Oct-02 Mon 8.29 ### 8.29 ### ### ### 0.0
2023-Sep-29 Fri ### 8.4 ### ### 3,047,429 ### ### ### 0.0
2023-Sep-28 Thu ### 8.355 8.28 ### ### ### 0.0
2023-Sep-27 Wed ### 8.45 ### ### ### ### 0.0
2023-Sep-26 Tue 8.4 8.48 ### 8.44 ### ### 0.6
2023-Sep-25 Mon 8.43 8.5 ### 8.48 72.7 72.7 0.6
2023-Sep-22 Fri 8.26 8.44 8.26 8.44 2,934,549 24,503,484 ### ### 0.6
2023-Sep-21 Thu 8.5 8.57 8.42 8.42 3,925,722 ### ### ### ###
2023-Sep-20 Wed 8.56 ### 8.5 8.54 39.3 39.3 ###
2023-Sep-19 Tue 8.58 8.59 8.52 8.55 2,313,642 ### 36.1 36.1 ###
2023-Sep-18 Mon ### ### 8.545 ### ### ### 0.0
2023-Sep-15 Fri 8.72 8.74 ### ### 3,896,970 17,029,758 30.4 30.4 0.0
2023-Sep-14 Thu 8.57 ### 8.53 ### 2,534,026 10,807,620 ### ### 0.0
2023-Sep-13 Wed 8.59 ### 8.555 8.57 41.9 41.9 0.6
2023-Sep-12 Tue 8.7 8.7 8.57 ### 25.4 25.4 0.0
2023-Sep-11 Mon 8.59 ### 8.55 ### 78.8 78.8 0.0
2023-Sep-08 Fri 8.56 ### 8.52 ### 1,622,574 ### 72.8 72.8 0.0
2023-Sep-07 Thu ### ### 8.51 8.51 ### ### 0.6
2023-Sep-06 Wed 8.79 8.79 ### ### 2,830,153 12,438,522 ### ### 0.0
2023-Sep-05 Tue 8.72 ### 8.7 8.8 ### ### 0.6
2023-Sep-04 Mon 8.77 8.81 ### 8.74 35.6 35.6 0.6
2023-Sep-01 Fri ### ### 8.75 8.76 3,179,871 ### ### ### 0.6
2023-Aug-31 Thu ### ### ### ### 71.9 71.9 0.0
2023-Aug-30 Wed 8.87 ### 8.87 ### 65.1 65.1 0.0
2023-Aug-29 Tue 8.83 ### 8.83 ### 4,940,946 21,814,276 77.6 77.6 0.0
2023-Aug-28 Mon 8.84 ### 8.77 8.79 ### ### 0.6
2023-Aug-25 Fri 8.85 ### 8.7 8.71 23.9 23.9 0.6
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed 9.26 9.26 9.26 9.26 0 ###
2023-Aug-22 Tue ### 9.275 ### 9.26 ### ### ###
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri 9.25 ### 9.22 ### 1,455,140 ### ### ### 0.0
2023-Aug-17 Thu 9.4 9.425 9.27 9.28 1,769,978 ### 26.5 26.5 0.7
2023-Aug-16 Wed 9.41 9.475 ### 9.41 1,348,178 ### ### ### 0.7
2023-Aug-15 Tue 9.5 9.52 9.42 9.49 ### ### 0.7
2023-Aug-14 Mon 9.56 9.59 9.45 9.53 953,023 9,072,778 ### ### ###
2023-Aug-11 Fri ### ### 9.58 9.58 974,955 ### ### ### 0.7
2023-Aug-10 Thu ### 9.74 ### ### 1,328,626 ### ### ### 0.0
2023-Aug-09 Wed ### ### 9.56 9.59 33.7 33.7 0.7
2023-Aug-08 Tue 9.58 ### 9.55 ### 81.4 81.4 0.0
2023-Aug-07 Mon ### 9.7 9.57 ### 73.3 73.3 0.0
2023-Aug-04 Fri 9.59 ### 9.55 ### 2,500,255 ### ### ### 0.0
2023-Aug-03 Thu 9.71 9.775 ### 9.72 70.6 70.6 0.7
2023-Aug-02 Wed 9.87 ### ### 9.8 ### ### 0.7
2023-Aug-01 Tue ### ### ### ### 1,215,029 0 31.5 31.5 0.0
2023-Jul-31 Mon ### ### ### ### 2,047,741 0 38.5 38.5 0.0
2023-Jul-28 Fri ### ### 9.87 ### ### ### 0.0
2023-Jul-27 Thu 9.84 ### 9.84 ### ### ### 0.0
2023-Jul-26 Wed ### ### 9.77 9.84 29.1 29.1 0.7
2023-Jul-25 Tue 9.84 9.87 9.73 9.86 1,729,225 ### 74.4 74.4 0.7
2023-Jul-24 Mon 9.78 9.845 9.75 9.84 78.9 78.9 0.7
2023-Jul-21 Fri ### 9.78 ### 9.75 ### ### ###
2023-Jul-20 Thu 9.88 9.88 9.74 9.74 2,250,577 ### ### ### 0.7
2023-Jul-19 Wed 9.81 9.86 9.74 9.84 1,600,577 15,685,654 ### ### 0.7
2023-Jul-18 Tue 9.83 9.86 ### 9.81 40.7 40.7 ###
2023-Jul-17 Mon 9.8 ### 9.76 9.87 79.1 79.1 ###
2023-Jul-14 Fri 9.81 9.875 9.75 9.84 ### ### 0.7
2023-Jul-13 Thu 9.78 9.89 9.73 9.81 3,143,448 30,837,224 ### ### ###
2023-Jul-12 Wed 9.72 9.79 ### 9.7 1,929,071 ### ### ### 0.7
2023-Jul-11 Tue 9.7 9.81 ### 9.73 1,931,847 ### 63.6 63.6 ###
2023-Jul-10 Mon ### 9.79 9.54 9.54 ### ### ###
2023-Jul-07 Fri 9.71 9.76 ### 9.7 4,159,573 ### 42.3 42.3 0.7
2023-Jul-06 Thu 9.86 ### 9.81 9.86 2,874,620 ### 76.8 76.8 0.7
2023-Jul-05 Wed 9.79 ### 9.76 9.84 74.0 74.0 0.7
2023-Jul-04 Tue 9.79 9.86 9.685 9.8 1,848,256 18,062,081 ### ### 0.7
2023-Jul-03 Mon 9.7 ### 9.7 9.82 2,226,222 10,797,176 71.8 71.8 ###
2023-Jun-30 Fri 9.7 9.78 ### ### ### ### 0.0
2023-Jun-29 Thu 9.77 9.79 ### ### ### ### 0.0
2023-Jun-28 Wed ### 10.075 ### ### 1,652,585 ### 27.5 27.5 0.0
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon ### ### 9.89 ### 2,213,281 10,944,674 ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 2,109,548 0 ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 2,290,555 0 ### ### 0.0
2023-Jun-21 Wed ### ### ### ### 71.8 71.8 0.0
2023-Jun-20 Tue ### ### ### ### 1,984,229 0 36.5 36.5 0.0
2023-Jun-19 Mon 9.83 ### 9.82 ### 2,269,056 ### ### ### 0.0
2023-Jun-16 Fri ### ### 9.81 9.81 6,791,771 ### ### ### ###
2023-Jun-15 Thu ### ### ### ### 38.8 38.8 0.0
2023-Jun-14 Wed ### ### ### ### 2,848,374 0 ### ### 0.0
2023-Jun-13 Tue ### 10.29 ### ### 70.4 70.4 0.0
2023-Jun-09 Fri 10.21 10.24 ### ### 1,386,621 ### 30.1 30.1 0.0
2023-Jun-08 Thu 10.22 10.27 ### 10.24 1,937,285 9,947,958 77.2 77.2 ###
2023-Jun-07 Wed ### 10.22 ### ### ### ### 0.0
2023-Jun-06 Tue ### 10.22 ### ### 77.4 77.4 0.0
2023-Jun-05 Mon ### 10.29 ### ### 2,159,521 ### ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 1,837,327 0 ### ### 0.0
2023-Jun-01 Thu ### 10.29 ### ### 29.4 29.4 0.0
2023-May-31 Wed ### 10.27 ### ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 37.7 37.7 0.0
2023-May-29 Mon ### ### ### ### 987,143 0 73.4 73.4 0.0
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu ### ### ### ### 2,034,687 0 82.1 82.1 0.0
2023-May-24 Wed ### ### ### ### 1,444,275 0 ### ### 0.0
2023-May-23 Tue ### 10.21 ### ### 1,050,780 ### ### ### 0.0
2023-May-22 Mon ### ### ### ### ### ### 0.0
2023-May-19 Fri ### 10.22 ### 10.2 968,582 4,949,454 ### ### 0.7
2023-May-18 Thu ### 10.245 ### 10.2 1,560,342 7,992,851 ### ### 0.7
2023-May-17 Wed ### ### ### ### ### ### 0.0
2023-May-16 Tue ### 10.21 ### ### 1,478,141 ### 39.5 39.5 0.0
2023-May-15 Mon 10.23 ### 10.22 10.25 2,467,852 12,610,723 74.8 74.8 0.7
2023-May-12 Fri 10.29 ### 10.24 10.26 1,304,085 ### ### ### 0.7
2023-May-11 Thu ### 10.44 10.2 10.27 ### ### ###
2023-May-10 Wed 10.45 10.52 10.4 10.44 2,570,955 26,892,189 36.2 36.2 0.7
2023-May-09 Tue 10.48 ### 10.41 10.46 1,660,486 8,642,829 42.2 42.2 0.7
2023-May-08 Mon 10.45 10.5 ### 10.48 ### ### 0.7
2023-May-05 Fri ### 10.45 10.345 10.41 1,296,151 ### ### ### ###
2023-May-04 Thu ### ### ### ### 81.0 81.0 0.0
2023-May-03 Wed ### ### ### ### 2,567,021 0 ### ### 0.0
2023-May-02 Tue ### 10.445 ### ### 76.9 76.9 0.0
2023-May-01 Mon ### 10.5 10.325 10.43 80.8 80.8 0.7
2023-Apr-28 Fri 10.4 10.46 10.24 10.28 ### ### 0.7
2023-Apr-27 Thu 10.4 10.49 10.355 10.43 72.1 72.1 0.7
2023-Apr-26 Wed ### ### 10.42 10.42 2,782,445 ### ### ### 0.7
2023-Apr-24 Mon 10.5 ### 10.48 10.58 1,565,880 ### 79.0 79.0 0.8
2023-Apr-21 Fri 10.4 10.5 ### 10.47 ### ### 0.7
2023-Apr-20 Thu 10.49 10.55 ### ### 2,074,420 ### 29.7 29.7 0.0
2023-Apr-19 Wed ### 10.43 10.22 10.43 1,941,352 20,044,459 79.2 79.2 0.7
2023-Apr-18 Tue 10.2 10.46 ### 10.4 85.2 85.2 0.7
2023-Apr-17 Mon ### 10.45 ### 10.24 31.4 31.4 ###
2023-Apr-14 Fri ### 10.4 ### ### 1,416,556 ### ### ### 0.0
2023-Apr-13 Thu 10.42 10.5 10.27 ### 2,178,653 ### ### ### 0.0
2023-Apr-12 Wed 10.5 10.55 10.425 10.45 34.7 34.7 ###
2023-Apr-11 Tue 10.5 10.78 10.44 10.5 63.9 63.9 0.8
2023-Apr-06 Thu 10.26 10.45 10.2 10.45 3,531,489 36,462,623 82.3 82.3 ###
2023-Apr-05 Wed 10.26 ### 10.22 10.23 2,229,089 11,390,644 ### ### ###
2023-Apr-04 Tue ### ### ### ### 1,922,446 0 25.7 25.7 0.0
2023-Apr-03 Mon ### ### ### 10.28 ### ### 0.7
2023-Mar-31 Fri 10.22 10.26 ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### ### 64.6 64.6 0.0
2023-Mar-29 Wed ### ### ### ### 72.4 72.4 0.0
2023-Mar-28 Tue ### 10.075 ### ### ### ### 0.0
2023-Mar-27 Mon ### ### ### ### 1,013,229 0 ### ### 0.0
2023-Mar-24 Fri ### ### 9.83 ### 1,717,758 8,442,780 66.6 66.6 0.0
2023-Mar-23 Thu ### ### 9.925 ### 75.7 75.7 0.0
2023-Mar-22 Wed ### ### ### ### 3,447,828 0 77.8 77.8 0.0
2023-Mar-21 Tue ### 10.23 ### ### ### ### 0.0
2023-Mar-20 Mon ### 10.275 ### ### ### ### 0.0
2023-Mar-17 Fri 10.28 ### ### 10.23 ### ### ###
2023-Mar-16 Thu 10.26 10.42 ### 10.29 77.1 77.1 ###
2023-Mar-15 Wed 10.23 ### ### 10.24 3,482,549 0 ### ### ###
2023-Mar-14 Tue ### 10.29 ### ### 2,725,846 14,024,477 ### ### 0.0
2023-Mar-13 Mon ### 10.26 ### ### ### ### 0.0
2023-Mar-10 Fri ### 10.47 10.25 10.25 ### ### 0.7
2023-Mar-09 Thu 10.44 ### ### ### ### ### 0.0
2023-Mar-08 Wed 10.26 ### 10.25 10.29 1,821,058 9,332,922 74.0 74.0 ###
2023-Mar-07 Tue ### 10.43 10.29 ### 66.9 66.9 0.0
2023-Mar-06 Mon 10.55 ### ### ### 1,359,247 0 ### ### 0.0
2023-Mar-03 Fri 10.56 ### 10.445 10.53 1,065,974 5,567,049 ### ### 0.8
2023-Mar-02 Thu ### ### 10.45 10.51 ### ### ###
2023-Mar-01 Wed ### 10.79 ### ### 64.6 64.6 0.0
2023-Feb-28 Tue 10.89 10.89 10.73 10.73 ### ### ###
2023-Feb-27 Mon 10.75 ### ### 10.86 1,061,075 0 ### ### 0.8
2023-Feb-24 Fri 10.8 ### 10.77 10.89 1,071,627 ### ### ### 0.8
2023-Feb-23 Thu ### ### ### 10.8 1,472,242 0 ### ### ###
2023-Feb-22 Wed ### 10.76 10.49 ### 2,259,720 24,009,525 72.0 72.0 0.0
2023-Feb-21 Tue 10.73 10.8 ### 10.76 1,256,154 ### ### ### 0.8
2023-Feb-20 Mon 10.87 10.87 10.725 10.81 761,356 8,220,741 40.4 40.4 0.8
2023-Feb-17 Fri ### 10.885 ### 10.86 87.4 87.4 0.8
2023-Feb-16 Thu 10.85 10.985 10.75 10.78 ### ### 0.8
2023-Feb-15 Wed 10.75 10.84 ### 10.84 ### ### 0.8
2023-Feb-14 Tue 10.77 10.77 10.56 10.7 1,082,529 11,545,171 37.4 37.4 0.8
2023-Feb-13 Mon 10.57 ### 10.48 ### 1,184,459 ### ### ### 0.0
2023-Feb-10 Fri 10.74 10.83 10.48 10.59 ### ### ###
2023-Feb-09 Thu 10.76 10.86 ### 10.8 897,851 ### 78.7 78.7 ###
2023-Feb-08 Wed 10.86 10.88 10.75 10.8 923,829 ### ### ### ###
2023-Feb-07 Tue 10.86 10.975 10.73 10.8 1,281,475 ### 39.1 39.1 ###
2023-Feb-06 Mon 10.86 10.87 10.75 10.87 76.3 76.3 ###
2023-Feb-03 Fri 10.85 ### 10.72 10.87 ### ### ###
2023-Feb-02 Thu 10.76 ### 10.55 ### 1,936,328 ### ### ### 0.0
2023-Feb-01 Wed 10.5 ### 10.5 ### 1,523,880 8,000,370 78.0 78.0 0.0
2023-Jan-31 Tue 10.55 ### 10.46 10.56 3,128,725 ### ### ### 0.8
2023-Jan-30 Mon 10.76 10.8 10.57 ### 31.4 31.4 0.0
2023-Jan-27 Fri 10.78 10.79 10.53 ### 27.9 27.9 0.0
2023-Jan-25 Wed 10.7 10.83 ### 10.78 1,682,775 9,112,226 ### ### 0.8
2023-Jan-24 Tue 10.5 ### 10.5 ### 79.7 79.7 0.0
2023-Jan-23 Mon 10.5 ### 10.47 10.54 1,658,128 ### 71.2 71.2 0.8
2023-Jan-20 Fri ### 10.7 10.53 10.53 ### ### 0.8
2023-Jan-19 Thu 10.45 ### ### 10.57 ### ### 0.8
2023-Jan-18 Wed 10.55 10.55 10.355 10.4 21.4 21.4 0.7
2023-Jan-17 Tue 10.43 10.49 10.41 10.42 1,246,075 13,021,483 ### ### 0.7
2023-Jan-16 Mon 10.57 10.57 ### 10.47 ### ### 0.7
2023-Jan-13 Fri ### ### 10.45 10.45 ### ### ###
2023-Jan-12 Thu 10.45 ### 10.44 10.53 1,083,671 ### 73.8 73.8 0.8
2023-Jan-11 Wed 10.44 10.51 ### 10.45 60.8 60.8 ###
2023-Jan-10 Tue 10.55 ### 10.4 10.44 840,977 4,373,080 ### ### 0.7
2023-Jan-09 Mon 10.59 ### 10.46 10.55 642,051 3,357,926 31.2 31.2 ###
2023-Jan-06 Fri 10.51 ### 10.51 10.54 875,786 4,602,255 61.9 61.9 0.8
2023-Jan-05 Thu 10.7 10.76 ### ### 1,414,087 7,607,788 ### ### 0.0
2023-Jan-04 Wed ### 10.725 10.57 ### 1,427,288 15,197,048 23.7 23.7 0.0
2023-Jan-03 Tue 10.78 10.8 10.54 10.54 1,128,386 12,039,878 ### ### 0.8
2022-Dec-30 Fri 10.79 10.83 ### 10.76 1,322,156 7,159,474 29.8 29.8 0.8
2022-Dec-29 Thu 10.87 10.87 ### 10.77 1,638,083 8,902,981 29.2 29.2 ###
2022-Dec-28 Wed ### ### ### ### 784,720 0 ### ### 0.0
2022-Dec-23 Fri ### ### ### ### 896,487 0 72.2 72.2 0.0
2022-Dec-22 Thu 10.89 ### 10.82 ### ### ### 0.0
2022-Dec-21 Wed 10.78 ### 10.74 ### 2,030,471 10,903,629 ### ### 0.0
2022-Dec-20 Tue 10.7 10.82 10.58 10.7 1,742,642 ### ### ### 0.8
2022-Dec-19 Mon 10.75 10.85 10.74 10.78 73.4 73.4 0.8
2022-Dec-16 Fri ### ### 10.76 10.76 ### ### 0.8
2022-Dec-15 Thu 11.25 11.26 ### ### 25.1 25.1 0.0
2022-Dec-14 Wed ### ### ### ### 76.1 76.1 0.0
2022-Dec-13 Tue 10.82 ### 10.78 10.87 75.7 75.7 ###
2022-Dec-12 Mon 10.85 ### 10.75 10.8 1,440,488 7,742,623 ### ### ###
2022-Dec-09 Fri ### ### 10.86 ### 34.1 34.1 0.0
2022-Dec-08 Thu ### 11.125 ### ### ### ### 0.0
2022-Dec-07 Wed ### 11.23 ### ### 2,952,543 16,578,528 ### ### 0.0
2022-Dec-06 Tue ### 11.23 ### ### 2,265,081 12,718,429 ### ### 0.0
2022-Dec-05 Mon 11.28 ### ### ### 2,207,486 0 ### ### 0.0
2022-Dec-02 Fri 11.29 ### ### 11.28 1,199,521 0 ### ### 0.8
2022-Dec-01 Thu ### ### ### ### 1,155,574 0 ### ### 0.0
2022-Nov-30 Wed 11.21 ### ### ### 30.1 30.1 0.0
2022-Nov-29 Tue ### 11.43 ### 11.23 26.4 26.4 0.8
2022-Nov-28 Mon ### 11.45 11.21 ### 1,219,279 ### ### ### 0.0
2022-Nov-25 Fri 11.25 ### 11.21 ### ### ### 0.0
2022-Nov-24 Thu ### 11.25 ### 11.21 1,173,845 6,602,878 77.2 77.2 ###
2022-Nov-23 Wed ### 11.255 ### 11.25 1,393,845 ### 76.5 76.5 ###
2022-Nov-22 Tue 11.26 11.28 ### ### 1,881,370 10,610,926 ### ### 0.0
2022-Nov-21 Mon ### 11.24 ### 11.24 1,499,782 8,428,774 ### ### 0.8
2022-Nov-18 Fri 10.88 ### 10.88 ### 80.2 80.2 0.0
2022-Nov-17 Thu 10.77 ### ### 10.89 ### ### 0.8
2022-Nov-16 Wed ### ### ### 10.71 1,726,078 0 ### ### ###
2022-Nov-15 Tue ### ### 10.88 ### 71.8 71.8 0.0
2022-Nov-14 Mon ### ### 10.88 10.88 2,309,324 12,562,722 37.1 37.1 0.8
2022-Nov-11 Fri ### 11.125 ### ### 1,995,744 11,101,326 31.9 31.9 0.0
2022-Nov-10 Thu 10.73 ### ### 10.84 ### ### 0.8
2022-Nov-09 Wed 10.8 10.82 ### 10.71 1,827,285 ### ### ### ###
2022-Nov-08 Tue 10.5 10.82 10.49 10.81 1,861,576 ### 87.0 87.0 0.8
2022-Nov-07 Mon ### ### ### ### ### ### 0.0
2022-Nov-04 Fri ### 10.5 ### 10.48 1,353,374 ### ### ### 0.7
2022-Nov-03 Thu 10.51 10.52 ### ### 28.6 28.6 0.0
2022-Nov-02 Wed 10.58 ### 10.48 ### ### ### 0.0
2022-Nov-01 Tue 10.53 ### 10.42 10.59 61.6 61.6 ###
2022-Oct-31 Mon 10.53 10.57 ### 10.51 2,429,483 ### ### ### ###
2022-Oct-28 Fri 10.2 10.51 ### 10.42 1,664,670 8,747,840 87.0 87.0 0.7
2022-Oct-27 Thu ### 10.51 ### ### 3,201,388 ### 21.5 21.5 0.0
2022-Oct-26 Wed ### 10.27 ### 10.26 87.1 87.1 0.7
2022-Oct-25 Tue ### ### 9.81 9.88 1,775,222 ### ### ### 0.7
2022-Oct-24 Mon 9.8 9.85 9.7 9.84 ### ### 0.7
2022-Oct-21 Fri ### 9.73 ### ### 1,808,722 ### 72.5 72.5 0.0
2022-Oct-20 Thu 9.85 9.85 9.55 ### 1,491,749 ### ### ### 0.0
2022-Oct-19 Wed ### ### ### 9.88 2,018,142 0 ### ### 0.7
2022-Oct-18 Tue ### ### 9.4 9.56 2,079,458 9,773,452 ### ### 0.7
2022-Oct-17 Mon 9.47 9.55 ### 9.55 79.0 79.0 0.7
2022-Oct-14 Fri ### 9.53 ### 9.5 1,827,145 8,706,345 82.9 82.9 0.7
2022-Oct-13 Thu ### 9.26 ### 9.21 2,395,173 11,089,650 ### ### 0.7
2022-Oct-12 Wed 9.45 9.49 9.22 9.22 22.5 22.5 0.7
2022-Oct-11 Tue 9.55 ### 9.45 9.46 39.0 39.0 0.7
2022-Oct-10 Mon 9.7 9.73 9.45 9.45 1,949,970 ### 21.9 21.9 0.7
2022-Oct-07 Fri 9.73 9.86 ### 9.81 1,653,979 ### ### ### ###
2022-Oct-06 Thu 9.72 ### 9.72 9.84 1,563,250 ### 72.5 72.5 0.7
2022-Oct-05 Wed ### ### ### 9.83 1,929,020 0 ### ### 0.7
2022-Oct-04 Tue 9.76 9.86 ### 9.84 1,861,676 ### ### ### 0.7
2022-Oct-03 Mon ### 9.71 9.52 ### 1,726,953 16,604,653 82.3 82.3 0.0
2022-Sep-30 Fri 9.85 ### 9.59 9.59 ### ### 0.7
2022-Sep-29 Thu ### ### 9.83 9.83 31.8 31.8 0.7
2022-Sep-28 Wed 9.73 9.85 ### 9.84 1,877,724 ### ### ### 0.7
2022-Sep-27 Tue 9.89 ### ### 9.72 24.1 24.1 0.7
2022-Sep-26 Mon 9.8 ### 9.8 9.87 83.3 83.3 ###
2022-Sep-23 Fri 10.21 10.27 ### ### 2,284,629 ### ### ### 0.0
2022-Sep-21 Wed ### 10.45 10.23 10.24 ### ### ###
2022-Sep-20 Tue 10.5 10.555 10.41 10.44 37.8 37.8 0.7
2022-Sep-19 Mon 10.52 10.55 ### ### ### ### 0.0
2022-Sep-16 Fri 10.5 10.58 ### 10.56 5,086,045 26,905,178 ### ### 0.8
2022-Sep-15 Thu 10.81 ### 10.525 10.57 3,706,523 19,505,577 ### ### 0.8
2022-Sep-14 Wed 10.75 10.86 10.73 10.73 29.4 29.4 ###
2022-Sep-13 Tue 10.88 ### 10.79 10.88 1,748,720 9,434,344 63.3 63.3 0.8
2022-Sep-12 Mon 10.8 10.85 ### 10.8 1,637,520 8,883,546 71.4 71.4 ###
2022-Sep-09 Fri ### 10.83 10.44 ### 2,523,021 26,832,328 ### ### 0.0
2022-Sep-08 Thu 10.5 10.74 10.5 ### 2,198,559 ### 70.5 70.5 0.0
2022-Sep-07 Wed 10.5 10.7 10.445 10.52 3,093,251 ### ### ### ###
2022-Sep-06 Tue ### 10.79 10.51 10.59 2,120,576 ### 40.3 40.3 ###
2022-Sep-05 Mon ### 10.83 10.57 ### ### ### 0.0
2022-Sep-02 Fri 10.72 10.83 ### ### ### ### 0.0
2022-Sep-01 Thu ### ### 10.77 10.78 2,084,555 11,225,328 ### ### 0.8
2022-Aug-31 Wed ### ### ### ### 61.7 61.7 0.0
2022-Aug-30 Tue 11.24 11.25 ### ### 1,788,120 10,058,175 ### ### 0.0
2022-Aug-29 Mon ### 11.28 ### 11.28 1,749,488 ### 83.5 83.5 0.8
2022-Aug-26 Fri ### ### ### 11.2 2,186,343 0 ### ### 0.8
2022-Aug-25 Thu ### ### ### ### 2,244,353 0 16.9 16.9 0.0
2022-Aug-24 Wed 11.43 11.53 11.28 ### 1,535,472 17,512,058 26.3 26.3 0.0
2022-Aug-23 Tue 11.45 11.59 11.45 11.54 78.0 78.0 0.8
2022-Aug-22 Mon 11.55 ### 11.4 11.54 2,137,682 12,184,787 48.0 48.0 0.8
2022-Aug-19 Fri 11.7 11.85 11.54 ### 1,894,187 ### ### ### 0.0
2022-Aug-18 Thu ### ### 11.775 11.84 2,228,340 13,119,351 41.8 41.8 0.8
2022-Aug-17 Wed ### ### 11.85 ### 1,925,374 11,407,840 38.5 38.5 0.0
2022-Aug-16 Tue 11.88 ### 11.88 ### 1,541,089 ### ### ### 0.0
2022-Aug-15 Mon 11.74 11.83 11.7 11.79 ### ### 0.8
2022-Aug-12 Fri 11.76 11.88 11.74 11.81 1,552,072 18,329,970 72.3 72.3 ###
2022-Aug-11 Thu ### ### 11.79 ### 22.2 22.2 0.0
2022-Aug-10 Wed ### 12.24 11.89 ### ### ### 0.0
2022-Aug-09 Tue ### 12.21 ### ### 26.8 26.8 0.0
2022-Aug-08 Mon 11.85 12.25 11.85 12.23 2,112,183 ### ### ### ###
2022-Aug-05 Fri ### ### ### ### 1,227,549 0 66.9 66.9 0.0
2022-Aug-04 Thu 11.87 ### 11.81 ### ### ### 0.0
2022-Aug-03 Wed ### ### ### 11.87 25.3 25.3 0.8
2022-Aug-02 Tue ### ### 11.7 ### 1,757,386 ### 80.0 80.0 0.0
2022-Aug-01 Mon 11.7 ### 11.655 ### 1,960,687 ### 86.5 86.5 0.0
2022-Jul-29 Fri ### 11.74 11.41 ### 37.2 37.2 0.0
2022-Jul-28 Thu ### 11.7 ### 11.44 ### ### 0.8
2022-Jul-27 Wed ### 11.83 ### ### 66.6 66.6 0.0
2022-Jul-26 Tue 11.8 11.87 ### ### ### ### 0.0
2022-Jul-25 Mon 11.8 11.985 11.8 ### 1,787,147 21,253,645 ### ### 0.0
2022-Jul-22 Fri ### ### 11.7 11.8 29.7 29.7 0.8
2022-Jul-21 Thu ### ### 11.89 ### 27.8 27.8 0.0
2022-Jul-20 Wed ### ### ### ### 68.1 68.1 0.0
2022-Jul-19 Tue 11.7 ### ### ### ### ### 0.0
2022-Jul-18 Mon ### ### 11.675 11.74 23.7 23.7 0.8
2022-Jul-15 Fri 11.77 12.24 ### ### 84.4 84.4 0.0
2022-Jul-14 Thu 11.55 11.78 11.53 11.78 2,045,644 23,841,980 ### ### ###
2022-Jul-13 Wed 11.56 ### 11.53 ### 2,766,428 15,948,457 ### ### 0.0
2022-Jul-12 Tue ### 11.72 11.43 11.72 1,813,452 ### 86.1 86.1 0.8
2022-Jul-11 Mon ### ### ### 11.43 1,410,671 0 38.8 38.8 ###
2022-Jul-08 Fri 11.5 ### 11.375 ### 72.9 72.9 0.0
2022-Jul-07 Thu 11.73 11.75 11.46 11.56 1,701,447 ### 26.0 26.0 0.8
2022-Jul-06 Wed ### 11.77 11.55 ### 2,240,052 ### ### ### 0.0
2022-Jul-05 Tue 11.7 11.71 11.53 ### 2,123,848 ### ### ### 0.0
2022-Jul-04 Mon 11.74 11.88 11.58 ### 1,941,144 ### ### ### 0.0
2022-Jul-01 Fri 11.4 ### ### ### 72.0 72.0 0.0
2022-Jun-30 Thu 11.54 ### 11.27 11.27 3,833,185 ### 31.4 31.4 ###
2022-Jun-29 Wed ### 11.71 11.5 ### 2,426,656 28,161,342 46.4 46.4 0.0
2022-Jun-28 Tue ### 11.945 11.55 11.84 2,739,144 ### ### ### 0.8
2022-Jun-27 Mon 11.52 ### 11.48 11.54 1,896,420 10,885,450 63.1 63.1 0.8
2022-Jun-24 Fri 11.4 11.52 ### 11.5 1,972,174 11,359,722 53.8 53.8 ###
2022-Jun-23 Thu 11.22 11.51 ### 11.43 ### ### ###
2022-Jun-22 Wed 10.8 11.22 10.8 ### 3,074,345 ### 91.6 91.6 0.0
2022-Jun-21 Tue ### 11.185 ### 10.71 ### ### ###


     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 2024-03-29 05:06:00 thru 2024-03-29 05:06:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000