Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-Jun-12 10:26:26 PM 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

(APX) APPEN LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for APX    Limits Next Section


Company Details for (APX) APPEN LIMITED

Listing Code APX
Listing Name APPEN LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 11th June 2025
Latest price with VOLUME for APX .. Wednesday 11th June 2025

APX 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 ### 109,736,973 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

450 Days for (APX) APPEN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Aug-29 Tue 1.49 ### 1.48 1.52 83.8 83.8 0.1
2023-Aug-28 Mon 2 2 1.485 1.52 14,620,971 25,477,041 ### ### 0.1
2023-Aug-25 Fri 2.28 2.45 2.23 2.24 2,416,476 5,654,553 ### ### ###
2023-Aug-24 Thu 2.23 ### 2.22 ### 2,756,444 3,059,652 ### ### 0.0
2023-Aug-23 Wed ### 2.185 ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 1,065,059 0 ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 634,185 0 ### ### 0.0
2023-Aug-17 Thu ### ### ### ### 1,068,248 0 ### ### 0.0
2023-Aug-16 Wed ### 2.2 ### ### 19.6 19.6 0.0
2023-Aug-15 Tue ### ### ### ### ### ### 0.0
2023-Aug-14 Mon ### 2.21 ### ### 1,346,526 ### 92.1 92.1 0.0
2023-Aug-11 Fri ### ### ### ### 1,160,859 0 ### ### 0.0
2023-Aug-10 Thu ### ### 2 ### 23.9 23.9 0.0
2023-Aug-09 Wed 2.2 2.21 ### ### 1,497,147 1,654,347 ### ### 0.0
2023-Aug-08 Tue 2.22 2.24 ### ### 1,020,788 1,143,282 28.9 28.9 0.0
2023-Aug-07 Mon 2.26 ### ### 2.21 1,302,821 0 22.5 22.5 0.2
2023-Aug-04 Fri 2.25 ### 2.225 2.27 ### ### 0.2
2023-Aug-03 Thu 2.2 2.26 ### 2.24 1,117,549 ### 84.7 84.7 ###
2023-Aug-02 Wed 2.25 2.27 2.21 2.22 27.1 27.1 0.2
2023-Aug-01 Tue 2.29 2.325 ### 2.27 779,477 906,142 ### ### 0.2
2023-Jul-31 Mon 2.29 ### 2.27 2.27 800,023 908,026 30.7 30.7 0.2
2023-Jul-28 Fri 2.26 2.29 2.23 2.26 899,559 ### ### ### ###
2023-Jul-27 Thu 2.22 ### 2.22 ### 88.2 88.2 0.0
2023-Jul-26 Wed ### 2.21 ### ### 75.7 75.7 0.0
2023-Jul-25 Tue 2.21 2.23 ### ### 1,403,342 1,564,726 ### ### 0.0
2023-Jul-24 Mon 2.23 2.25 2.2 2.2 30.8 30.8 0.2
2023-Jul-21 Fri 2.26 2.29 2.21 2.23 ### ### ###
2023-Jul-20 Thu ### ### 2.29 2.29 1,200,183 ### 14.0 14.0 ###
2023-Jul-19 Wed ### ### ### ### ### ### 0.0
2023-Jul-18 Tue ### ### 2.26 2.29 38.0 38.0 ###
2023-Jul-17 Mon ### ### 2.27 2.27 21.8 21.8 0.2
2023-Jul-14 Fri 2.4 2.46 ### ### ### ### 0.0
2023-Jul-13 Thu ### ### 2.25 ### 1,999,356 2,249,275 77.2 77.2 0.0
2023-Jul-12 Wed 2.29 ### 2.275 2.29 73.6 73.6 ###
2023-Jul-11 Tue 2.28 ### ### 2.27 941,583 0 24.2 24.2 0.2
2023-Jul-10 Mon 2.27 ### 2.21 2.22 1,263,985 ### ### ### 0.2
2023-Jul-07 Fri ### ### 2.25 2.25 ### ### ###
2023-Jul-06 Thu 2.44 2.45 ### ### 12.4 12.4 0.0
2023-Jul-05 Wed 2.42 2.49 2.4 2.45 1,238,444 ### ### ### 0.2
2023-Jul-04 Tue 2.4 2.44 ### 2.4 939,747 ### ### ### ###
2023-Jul-03 Mon 2.41 2.45 ### ### 22.0 22.0 0.0
2023-Jun-30 Fri 2.42 2.43 ### ### 909,044 1,104,488 ### ### 0.0
2023-Jun-29 Thu ### 2.46 ### 2.41 1,874,341 ### ### ### 0.2
2023-Jun-28 Wed ### 2.43 ### ### ### ### 0.0
2023-Jun-27 Tue 2.29 ### 2.27 ### ### ### 0.0
2023-Jun-26 Mon 2.58 2.59 2.23 2.28 2.8 2.8 0.2
2023-Jun-23 Fri 2.71 2.75 ### ### 1,081,645 ### 11.2 11.2 0.0
2023-Jun-22 Thu 2.7 2.72 ### ### 45.7 45.7 0.0
2023-Jun-21 Wed 2.7 2.77 ### 2.72 76.0 76.0 0.2
2023-Jun-20 Tue 2.7 2.74 ### ### 34.9 34.9 0.0
2023-Jun-19 Mon 2.81 2.87 ### ### 1,947,751 2,795,022 11.8 11.8 0.0
2023-Jun-16 Fri 2.7 2.85 ### 2.84 5,135,870 ### ### ### 0.2
2023-Jun-15 Thu 2.83 2.85 2.51 ### 5,677,828 15,216,579 ### ### 0.0
2023-Jun-14 Wed ### ### 2.83 2.83 3.6 3.6 0.2
2023-Jun-13 Tue 3.25 3.28 ### ### 17.6 17.6 0.0
2023-Jun-09 Fri ### 3.7 ### 3.25 1.9 1.9 0.2
2023-Jun-08 Thu 3.54 ### 3.48 3.49 ### ### ###
2023-Jun-07 Wed ### 3.72 ### ### ### ### 0.0
2023-Jun-06 Tue 3.44 3.51 3.27 ### ### ### 0.0
2023-Jun-05 Mon 3.86 ### ### 3.5 ### ### 0.3
2023-Jun-02 Fri 3.43 3.86 3.41 3.76 ### ### 0.3
2023-Jun-01 Thu ### ### ### 3.27 ### ### ###
2023-May-31 Wed 2.88 3.21 2.87 ### 5,202,741 ### ### ### 0.0
2023-May-30 Tue 2.74 2.86 ### 2.8 ### ### 0.2
2023-May-29 Mon 2.5 ### 2.5 2.71 7,227,924 ### 96.4 96.4 ###
2023-May-26 Fri 2.49 2.55 2.41 2.45 1,739,382 ### ### ### 0.2
2023-May-25 Thu 2.26 2.42 2.26 2.42 ### ### 0.2
2023-May-24 Wed ### ### 2.22 2.23 ### ### ###
2023-May-23 Tue ### 2.41 2.28 ### 1,087,871 2,551,057 ### ### 0.0
2023-May-22 Mon 2.42 2.42 ### ### 923,670 1,117,640 ### ### 0.0
2023-May-19 Fri 2.46 2.54 ### 2.42 2,828,659 ### ### ### 0.2
2023-May-18 Thu ### 2.5 2.25 2.46 3,686,952 ### ### ### 0.2
2023-May-17 Wed ### ### ### ### 4,433,758 0 ### ### 0.0
2023-May-16 Tue ### ### ### ### 0 0.0
2023-May-15 Mon ### 2.4 2.29 ### 73.1 73.1 0.0
2023-May-12 Fri 2.2 ### ### ### 92.2 92.2 0.0
2023-May-11 Thu 2.28 ### ### 2.21 7,111,754 0 13.0 13.0 0.2
2023-May-10 Wed 2.8 2.81 2.28 2.29 ### ### ###
2023-May-09 Tue ### ### ### ### 93.4 93.4 0.0
2023-May-08 Mon ### 3.2 ### ### 12.0 12.0 0.0
2023-May-05 Fri ### ### ### ### 1,144,359 0 82.4 82.4 0.0
2023-May-04 Thu 3.24 ### ### ### 5.1 5.1 0.0
2023-May-03 Wed ### 3.255 ### ### 2,181,758 ### ### ### 0.0
2023-May-02 Tue ### ### ### ### 81.9 81.9 0.0
2023-May-01 Mon ### ### ### ### 2,157,521 0 ### ### 0.0
2023-Apr-28 Fri ### 3.2 ### ### ### ### 0.0
2023-Apr-27 Thu 2.85 ### 2.83 ### ### ### 0.0
2023-Apr-26 Wed 2.79 ### 2.73 2.85 ### ### ###
2023-Apr-24 Mon 2.87 ### 2.81 2.82 673,447 ### 24.8 24.8 ###
2023-Apr-21 Fri 2.88 2.89 2.81 2.87 34.5 34.5 ###
2023-Apr-20 Thu 2.85 ### 2.8 2.89 ### ### ###
2023-Apr-19 Wed 2.81 ### 2.8 2.88 331,526 ### ### ### 0.2
2023-Apr-18 Tue 2.85 2.88 2.8 2.82 29.1 29.1 ###
2023-Apr-17 Mon 2.86 ### 2.82 2.85 ### ### ###
2023-Apr-14 Fri 2.82 ### 2.8 2.87 ### ### ###
2023-Apr-13 Thu 2.7 2.81 ### 2.8 ### ### 0.2
2023-Apr-12 Wed ### 2.74 ### 2.7 ### ### 0.2
2023-Apr-11 Tue 2.55 ### 2.55 ### 840,082 ### 81.9 81.9 0.0
2023-Apr-06 Thu ### 2.7 2.52 2.54 6.3 6.3 ###
2023-Apr-05 Wed 2.73 2.73 ### ### 18.5 18.5 0.0
2023-Apr-04 Tue 2.76 2.81 ### 2.72 23.1 23.1 0.2
2023-Apr-03 Mon 2.86 ### 2.755 2.76 1,264,146 ### 16.6 16.6 0.2
2023-Mar-31 Fri ### ### 2.82 2.82 1,554,041 ### ### ### ###
2023-Mar-30 Thu 2.79 ### 2.77 ### 96.1 96.1 0.0
2023-Mar-29 Wed 2.72 2.785 ### 2.74 ### ### 0.2
2023-Mar-28 Tue ### ### ### 2.72 ### ### 0.2
2023-Mar-27 Mon 2.76 2.83 ### 2.71 766,328 1,084,354 ### ### ###
2023-Mar-24 Fri 2.75 ### ### 2.73 622,481 0 25.1 25.1 ###
2023-Mar-23 Thu 2.72 2.75 ### 2.74 76.9 76.9 0.2
2023-Mar-22 Wed ### 2.79 ### 2.74 ### ### 0.2
2023-Mar-21 Tue ### ### 2.575 ### 493,288 ### ### ### 0.0
2023-Mar-20 Mon ### ### 2.57 2.59 40.4 40.4 0.2
2023-Mar-17 Fri 2.58 ### 2.55 ### 1,137,442 ### ### ### 0.0
2023-Mar-16 Thu 2.58 ### 2.56 ### ### ### 0.0
2023-Mar-15 Wed 2.77 2.83 ### ### ### ### 0.0
2023-Mar-14 Tue ### 2.78 ### 2.73 1,067,844 ### ### ### ###
2023-Mar-13 Mon ### 2.79 ### 2.76 89.7 89.7 0.2
2023-Mar-10 Fri 2.53 2.77 2.52 ### ### ### 0.0
2023-Mar-09 Thu 2.47 ### 2.445 ### 96.3 96.3 0.0
2023-Mar-08 Wed 2.45 ### ### 2.43 ### ### ###
2023-Mar-07 Tue ### 2.53 ### 2.52 1,881,643 2,380,278 97.4 97.4 ###
2023-Mar-06 Mon 2.28 ### 2.28 ### 88.3 88.3 0.0
2023-Mar-03 Fri ### ### 2.24 2.25 1,194,047 ### 17.4 17.4 ###
2023-Mar-02 Thu 2.27 ### 2.22 ### 1,517,985 ### ### ### 0.0
2023-Mar-01 Wed ### ### 2.24 2.25 1,619,077 ### 16.6 16.6 ###
2023-Feb-28 Tue ### ### 2.25 ### 2,854,453 3,211,259 ### ### 0.0
2023-Feb-27 Mon 2.5 ### ### ### ### ### 0.0
2023-Feb-24 Fri 2.73 2.78 2.675 2.75 72.1 72.1 ###
2023-Feb-23 Thu 2.71 2.77 2.7 2.7 374,851 ### 36.2 36.2 0.2
2023-Feb-22 Wed 2.71 2.78 ### 2.72 491,653 ### ### ### 0.2
2023-Feb-21 Tue 2.73 2.81 2.7 2.75 74.0 74.0 ###
2023-Feb-20 Mon 2.78 2.79 ### 2.72 24.9 24.9 0.2
2023-Feb-17 Fri 2.8 2.86 2.73 2.73 1,097,474 ### ### ### ###
2023-Feb-16 Thu ### ### ### ### 96.9 96.9 0.0
2023-Feb-15 Wed ### ### 2.57 ### ### ### 0.0
2023-Feb-14 Tue 2.84 2.845 2.56 ### 3,807,988 10,291,087 4.4 4.4 0.0
2023-Feb-13 Mon 3.2 3.21 2.74 2.81 5,898,026 17,546,627 1.5 1.5 ###
2023-Feb-10 Fri ### ### ### ### ### ### 0.0
2023-Feb-09 Thu 2.71 ### 2.58 ### 98.1 98.1 0.0
2023-Feb-08 Wed ### ### ### 2.73 ### ### ###
2023-Feb-07 Tue ### ### 2.53 ### 1,268,958 ### ### ### 0.0
2023-Feb-06 Mon 2.72 2.73 2.59 2.59 12.4 12.4 0.2
2023-Feb-03 Fri ### 2.76 2.57 2.72 1,711,980 4,562,426 87.9 87.9 0.2
2023-Feb-02 Thu 2.57 ### 2.525 2.56 729,356 ### 37.4 37.4 0.2
2023-Feb-01 Wed 2.59 2.59 2.48 2.52 ### ### ###
2023-Jan-31 Tue ### ### 2.55 2.56 383,374 ### ### ### 0.2
2023-Jan-30 Mon 2.57 ### 2.57 ### 531,587 683,089 85.3 85.3 0.0
2023-Jan-27 Fri ### ### 2.56 2.56 ### ### 0.2
2023-Jan-25 Wed ### ### 2.58 2.58 16.4 16.4 0.2
2023-Jan-24 Tue ### ### 2.59 ### ### ### 0.0
2023-Jan-23 Mon ### ### 2.57 2.58 29.0 29.0 0.2
2023-Jan-20 Fri ### ### 2.56 2.56 11.1 11.1 0.2
2023-Jan-19 Thu ### ### ### ### 35.9 35.9 0.0
2023-Jan-18 Wed 2.7 2.7 ### ### ### ### 0.0
2023-Jan-17 Tue 2.77 2.79 ### ### 6.5 6.5 0.0
2023-Jan-16 Mon ### ### ### 2.79 1,000,682 0 95.8 95.8 ###
2023-Jan-13 Fri ### ### ### ### ### ### 0.0
2023-Jan-12 Thu ### ### ### ### 398,580 0 22.5 22.5 0.0
2023-Jan-11 Wed 2.57 ### 2.56 ### 497,753 637,123 75.9 75.9 0.0
2023-Jan-10 Tue ### ### 2.545 2.55 933,872 1,188,352 ### ### 0.2
2023-Jan-09 Mon ### 2.71 2.59 ### ### ### 0.0
2023-Jan-06 Fri ### ### 2.58 ### 22.5 22.5 0.0
2023-Jan-05 Thu 2.58 ### 2.58 ### 515,273 ### 87.9 87.9 0.0
2023-Jan-04 Wed 2.44 ### 2.44 2.59 93.6 93.6 0.2
2023-Jan-03 Tue 2.49 2.49 2.42 2.43 ### ### ###
2022-Dec-30 Fri 2.4 2.51 2.4 2.49 564,621 1,386,144 86.3 86.3 0.2
2022-Dec-29 Thu ### 2.385 ### ### 73.1 73.1 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu ### 2.42 ### ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 17.7 17.7 0.0
2022-Dec-20 Tue ### 2.475 2.22 2.27 1,385,984 ### ### ### 0.2
2022-Dec-19 Mon 2.5 2.53 ### ### 1,644,647 2,080,478 7.1 7.1 0.0
2022-Dec-16 Fri 2.58 ### 2.48 2.5 2,072,483 2,569,878 12.3 12.3 0.2
2022-Dec-15 Thu 2.59 ### ### ### 907,726 0 ### ### 0.0
2022-Dec-14 Wed 2.7 2.7 2.59 2.59 11.2 11.2 0.2
2022-Dec-13 Tue ### 2.71 ### ### 632,655 857,247 ### ### 0.0
2022-Dec-12 Mon 2.57 ### 2.49 ### 1,235,146 1,537,756 94.0 94.0 0.0
2022-Dec-09 Fri ### ### 2.56 2.59 1,099,153 ### 14.9 14.9 0.2
2022-Dec-08 Thu ### 2.71 ### ### 911,887 ### ### ### 0.0
2022-Dec-07 Wed 2.78 2.78 ### ### 1,809,424 ### ### ### 0.0
2022-Dec-06 Tue ### ### 2.77 2.77 6.3 6.3 0.2
2022-Dec-05 Mon ### ### ### ### ### ### 0.0
2022-Dec-02 Fri ### ### 2.88 ### 87.3 87.3 0.0
2022-Dec-01 Thu 2.8 ### 2.77 ### 93.6 93.6 0.0
2022-Nov-30 Wed 2.75 2.76 ### ### 5,775,445 ### 13.5 13.5 0.0
2022-Nov-29 Tue 2.78 2.8 ### 2.78 489,780 ### ### ### 0.2
2022-Nov-28 Mon 2.85 2.85 2.73 2.8 498,844 1,391,774 ### ### 0.2
2022-Nov-25 Fri ### 2.87 ### 2.84 1,146,178 ### ### ### 0.2
2022-Nov-24 Thu 2.57 ### 2.555 ### 924,442 1,180,974 ### ### 0.0
2022-Nov-23 Wed ### ### 2.58 ### 699,052 901,777 71.3 71.3 0.0
2022-Nov-22 Tue ### 2.7 2.57 ### 1,166,787 3,074,483 ### ### 0.0
2022-Nov-21 Mon ### 2.72 ### ### ### ### 0.0
2022-Nov-18 Fri ### 2.72 ### ### ### ### 0.0
2022-Nov-17 Thu ### ### 2.55 ### 877,049 ### ### ### 0.0
2022-Nov-16 Wed 2.84 2.84 ### ### ### ### 0.0
2022-Nov-15 Tue 2.85 ### ### 2.84 1,319,741 0 ### ### 0.2
2022-Nov-14 Mon ### 2.86 ### 2.86 94.3 94.3 0.2
2022-Nov-11 Fri 2.55 2.72 2.47 ### ### ### 0.0
2022-Nov-10 Thu 2.42 2.45 ### 2.42 70.9 70.9 0.2
2022-Nov-09 Wed 2.53 2.55 2.42 2.45 ### ### 0.2
2022-Nov-08 Tue 2.54 2.55 2.48 2.51 28.4 28.4 ###
2022-Nov-07 Mon 2.53 2.53 2.47 2.49 500,122 ### 27.1 27.1 0.2
2022-Nov-04 Fri 2.54 2.55 2.46 2.49 907,828 ### ### ### 0.2
2022-Nov-03 Thu ### ### 2.53 2.56 448,985 ### 25.1 25.1 0.2
2022-Nov-02 Wed ### 2.71 ### ### 335,852 455,079 33.5 33.5 0.0
2022-Nov-01 Tue 2.54 2.7 2.51 ### 746,070 ### 90.8 90.8 0.0
2022-Oct-31 Mon ### ### 2.51 2.54 24.4 24.4 ###
2022-Oct-28 Fri ### ### 2.51 2.55 528,784 663,623 27.2 27.2 0.2
2022-Oct-27 Thu 2.53 ### 2.48 ### 932,324 1,156,081 87.4 87.4 0.0
2022-Oct-26 Wed ### ### 2.57 ### 467,555 ### ### ### 0.0
2022-Oct-25 Tue ### ### 2.58 2.59 451,257 582,121 29.3 29.3 0.2
2022-Oct-24 Mon 2.59 ### 2.56 2.58 2,313,672 ### ### ### 0.2
2022-Oct-21 Fri ### ### 2.55 2.57 745,029 ### ### ### ###
2022-Oct-20 Thu 2.73 2.75 ### ### 436,727 ### ### ### 0.0
2022-Oct-19 Wed 2.8 2.845 2.74 2.76 ### ### 0.2
2022-Oct-18 Tue ### 2.83 ### 2.81 ### ### ###
2022-Oct-17 Mon ### ### 2.58 ### 744,947 960,981 ### ### 0.0
2022-Oct-14 Fri 2.8 2.84 ### ### 1,128,483 1,602,445 ### ### 0.0
2022-Oct-13 Thu ### 2.78 ### 2.78 718,754 ### ### ### 0.2
2022-Oct-12 Wed ### 2.71 ### ### 843,143 1,142,458 74.9 74.9 0.0
2022-Oct-11 Tue 2.72 2.75 ### ### 645,185 887,129 33.6 33.6 0.0
2022-Oct-10 Mon 2.79 2.81 2.71 2.71 ### ### ###
2022-Oct-07 Fri 2.85 ### 2.82 2.87 1,364,580 1,924,057 77.3 77.3 ###
2022-Oct-06 Thu 2.88 ### 2.73 ### 79.4 79.4 0.0
2022-Oct-05 Wed 3.21 ### 3.21 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 51.2 51.2 0.0
2022-Oct-03 Mon ### ### ### ### 556,988 0 34.8 34.8 0.0
2022-Sep-30 Fri 3.2 3.22 ### ### 886,655 ### 18.7 18.7 0.0
2022-Sep-29 Thu 3.25 ### 3.2 3.26 538,878 ### 71.3 71.3 0.2
2022-Sep-28 Wed ### 3.25 ### 3.22 ### ### 0.2
2022-Sep-27 Tue ### 3.22 ### ### ### ### 0.0
2022-Sep-26 Mon 3.2 3.25 ### ### ### ### 0.0
2022-Sep-23 Fri ### ### 3.2 3.25 ### ### 0.2
2022-Sep-21 Wed 3.43 3.47 ### ### 522,071 ### ### ### 0.0
2022-Sep-20 Tue 3.45 ### 3.43 3.43 646,225 1,108,275 ### ### 0.2
2022-Sep-19 Mon 3.45 3.59 3.41 3.41 667,148 ### ### ### ###
2022-Sep-16 Fri ### ### 3.45 3.45 3,543,285 ### 16.0 16.0 ###
2022-Sep-15 Thu 3.71 3.76 ### ### ### ### 0.0
2022-Sep-14 Wed ### 3.77 3.57 3.74 584,253 ### 79.0 79.0 0.3
2022-Sep-13 Tue 3.89 3.89 3.75 3.79 15.8 15.8 ###
2022-Sep-12 Mon 3.85 3.945 3.76 3.76 ### ### 0.3
2022-Sep-09 Fri 3.78 ### 3.75 3.82 69.1 69.1 0.3
2022-Sep-08 Thu 3.73 3.84 3.72 3.79 589,643 2,228,850 ### ### ###
2022-Sep-07 Wed ### 3.75 ### 3.75 446,089 ### 91.3 91.3 0.3
2022-Sep-06 Tue 3.53 ### 3.53 ### 387,622 684,152 85.4 85.4 0.0
2022-Sep-05 Mon 3.58 ### 3.48 3.55 ### ### ###
2022-Sep-02 Fri ### 3.71 3.58 ### 37.6 37.6 0.0
2022-Sep-01 Thu ### 3.71 3.57 ### 703,188 ### 28.0 28.0 0.0
2022-Aug-31 Wed 3.7 3.78 ### 3.73 ### ### ###
2022-Aug-30 Tue 3.77 3.81 ### 3.71 ### ### ###
2022-Aug-29 Mon 3.7 3.82 ### 3.76 ### ### 0.3
2022-Aug-26 Fri ### ### 3.86 3.89 11.8 11.8 0.3
2022-Aug-25 Thu 4.2 ### ### ### 2,763,849 0 21.7 21.7 0.0
2022-Aug-24 Wed ### 4.26 ### ### 31.3 31.3 0.0
2022-Aug-23 Tue 4.25 ### ### ### 532,124 0 30.2 30.2 0.0
2022-Aug-22 Mon 4.29 ### 4.23 4.29 666,381 ### ### ### ###
2022-Aug-19 Fri 4.47 4.49 ### ### 19.5 19.5 0.0
2022-Aug-18 Thu 4.49 ### 4.42 4.47 678,675 1,499,871 ### ### ###
2022-Aug-17 Wed ### 4.73 4.49 ### 36.2 36.2 0.0
2022-Aug-16 Tue ### 4.71 4.51 ### 826,059 ### ### ### 0.0
2022-Aug-15 Mon 4.73 4.83 4.7 4.7 609,958 2,906,449 36.2 36.2 0.3
2022-Aug-12 Fri 4.77 4.79 ### ### 724,370 ### ### ### 0.0
2022-Aug-11 Thu ### ### 4.78 4.79 1,103,625 ### 13.7 13.7 0.3
2022-Aug-10 Wed ### ### 4.76 4.79 1,161,677 ### 22.0 22.0 0.3
2022-Aug-09 Tue 4.89 ### 4.79 ### 81.3 81.3 0.0
2022-Aug-08 Mon 4.4 ### ### ### 2,100,742 0 ### ### 0.0
2022-Aug-05 Fri 4.43 4.58 ### 4.4 ### ### 0.3
2022-Aug-04 Thu 4.2 4.55 4.2 4.41 2,990,549 13,083,651 ### ### ###
2022-Aug-03 Wed ### ### ### ### ### ### 0.0
2022-Aug-02 Tue 4.49 4.49 ### ### 8,599,788 19,306,524 ### ### 0.0
2022-Aug-01 Mon 5.79 ### ### 5.71 35.1 35.1 0.4
2022-Jul-29 Fri ### ### 5.74 5.8 25.2 25.2 0.4
2022-Jul-28 Thu ### 6 ### 5.75 10.8 10.8 ###
2022-Jul-27 Wed 5.75 5.81 ### 5.74 36.1 36.1 0.4
2022-Jul-26 Tue ### 5.85 5.5 5.8 943,021 5,351,644 86.1 86.1 0.4
2022-Jul-25 Mon 6.53 6.53 5.52 ### 3,148,553 ### 0.9 0.9 0.0
2022-Jul-22 Fri 6.43 ### 6.42 6.59 83.9 83.9 ###
2022-Jul-21 Thu ### 6.44 ### ### 27.9 27.9 0.0
2022-Jul-20 Wed ### ### ### 6.27 869,525 0 ### ### 0.4
2022-Jul-19 Tue 5.78 5.89 5.55 5.89 663,979 3,797,959 ### ### ###
2022-Jul-18 Mon ### ### 5.79 5.81 1,174,073 3,398,941 ### ### ###
2022-Jul-15 Fri ### 6 5.74 6 82.5 82.5 0.4
2022-Jul-14 Thu ### ### ### ### 558,846 0 82.7 82.7 0.0
2022-Jul-13 Wed 6 6 5.84 6 ### ### 0.4
2022-Jul-12 Tue ### ### ### 6 585,973 0 51.1 51.1 0.4
2022-Jul-11 Mon ### ### ### ### 30.8 30.8 0.0
2022-Jul-08 Fri 6.43 6.56 6.22 ### 461,454 ### 16.9 16.9 0.0
2022-Jul-07 Thu ### 6.42 6.24 ### 690,557 4,371,225 74.7 74.7 0.0
2022-Jul-06 Wed ### ### ### ### 1,024,471 0 90.6 90.6 0.0
2022-Jul-05 Tue ### 6 5.78 6 72.8 72.8 0.4
2022-Jul-04 Mon 5.85 ### 5.75 5.85 343,522 987,625 66.3 66.3 0.4
2022-Jul-01 Fri ### 5.87 ### 5.78 74.7 74.7 0.4
2022-Jun-30 Thu 5.81 5.84 ### ### 578,525 ### 22.8 22.8 0.0
2022-Jun-29 Wed 5.83 ### ### 5.86 729,149 0 ### ### 0.4
2022-Jun-28 Tue 6.21 ### 5.84 6 19.6 19.6 0.4
2022-Jun-27 Mon ### 6.4 ### ### 939,350 3,005,920 ### ### 0.0
2022-Jun-24 Fri ### ### ### 6.22 1,340,641 0 80.6 80.6 0.4
2022-Jun-23 Thu ### 5.8 ### 5.8 642,389 1,862,928 ### ### 0.4
2022-Jun-22 Wed 5.72 ### ### ### 39.2 39.2 0.0
2022-Jun-21 Tue 5.84 ### ### ### 17.8 17.8 0.0
2022-Jun-20 Mon ### ### 5.28 5.78 1,726,529 ### 97.7 97.7 0.4
2022-Jun-17 Fri ### ### ### 5.27 78.6 78.6 ###
2022-Jun-16 Thu 5.21 5.8 5.21 ### 1,478,929 ### ### ### 0.0
2022-Jun-15 Wed 5.26 5.4 ### ### 807,672 ### ### ### 0.0
2022-Jun-14 Tue ### 5.4 4.71 5.4 1,787,042 ### ### ### 0.4
2022-Jun-10 Fri ### ### ### 5.44 82.9 82.9 0.4
2022-Jun-09 Thu 5.88 5.88 5.43 5.5 ### ### 0.4
2022-Jun-08 Wed ### ### ### ### 14.6 14.6 0.0
2022-Jun-07 Tue ### 6.25 ### ### 711,371 ### ### ### 0.0
2022-Jun-06 Mon 6.25 ### ### ### 1,696,178 0 ### ### 0.0
2022-Jun-03 Fri ### 6.4 6.25 6.4 1,052,375 6,656,271 75.5 75.5 0.5
2022-Jun-02 Thu ### ### 6.2 6.2 ### ### 0.4
2022-Jun-01 Wed ### 6.49 6.27 ### ### ### 0.0
2022-May-31 Tue ### 6.51 6.24 6.45 1,533,625 9,776,859 84.1 84.1 ###
2022-May-30 Mon 6.48 6.5 6.26 ### 16.2 16.2 0.0
2022-May-27 Fri 6.56 ### 6.22 6.54 ### ### 0.5
2022-May-26 Thu ### ### ### 8.27 4,964,758 0 90.7 90.7 ###
2022-May-25 Wed 6.52 ### ### 6.4 27.0 27.0 0.5
2022-May-24 Tue 6.81 ### ### 6.71 ### ### ###
2022-May-23 Mon 6.78 ### 6.74 6.84 ### ### 0.5
2022-May-20 Fri ### 6.81 ### 6.72 418,855 ### 69.6 69.6 0.5
2022-May-19 Thu 6.5 ### 6.47 6.59 74.3 74.3 ###
2022-May-18 Wed 6.87 ### ### 6.72 21.5 21.5 0.5
2022-May-17 Tue ### ### 6.72 6.75 17.2 17.2 0.5
2022-May-16 Mon 6.75 ### 6.75 ### 1,154,387 3,896,056 87.5 87.5 0.0
2022-May-13 Fri ### 6.76 ### ### ### ### 0.0
2022-May-12 Thu ### 6.59 6.28 ### 1,224,923 7,882,379 55.0 55.0 0.0
2022-May-11 Wed 6.5 ### 6.27 6.55 857,952 2,689,679 ### ### 0.5
2022-May-10 Tue 6.4 6.5 ### 6.47 608,554 ### 91.7 91.7 0.5
2022-May-09 Mon 6.4 6.5 ### 6.47 608,554 ### 91.7 91.7 0.5
2022-May-06 Fri 6.45 6.59 ### 6.55 ### ### 0.5
2022-May-05 Thu 6.53 6.84 6.52 6.7 ### ### 0.5
2022-May-04 Wed ### 6.7 ### 6.42 28.1 28.1 0.5
2022-May-03 Tue 6.48 6.82 6.45 ### ### ### 0.0
2022-May-02 Mon 6.4 6.45 ### ### 559,056 1,802,955 ### ### 0.0
2022-Apr-29 Fri 6.41 ### 6.41 ### ### ### 0.0
2022-Apr-28 Thu 6.45 6.5 ### ### 1,150,651 ### 29.5 29.5 0.0
2022-Apr-27 Wed 6.55 6.58 ### 6.44 990,223 ### 25.2 25.2 0.5
2022-Apr-26 Tue 6.56 6.8 6.53 6.73 1,073,828 ### 92.1 92.1 ###
2022-Apr-22 Fri 6.55 6.71 6.5 ### 685,987 4,530,944 ### ### 0.0
2022-Apr-21 Thu 6.8 6.8 6.57 6.72 738,874 4,939,372 32.1 32.1 0.5
2022-Apr-20 Wed 6.85 ### 6.7 6.71 629,488 2,108,784 ### ### ###
2022-Apr-19 Tue 6.7 6.88 ### 6.79 724,954 2,493,841 76.3 76.3 0.5
2022-Apr-14 Thu 6.71 6.81 6.57 6.73 66.5 66.5 ###
2022-Apr-13 Wed ### ### ### ### 688,284 0 ### ### 0.0
2022-Apr-12 Tue 6.5 6.55 ### ### 758,245 2,483,252 27.7 27.7 0.0
2022-Apr-11 Mon ### 6.7 6.5 6.55 776,048 ### ### ### 0.5
2022-Apr-08 Fri 6.7 6.83 ### 6.73 ### ### ###
2022-Apr-07 Thu 6.75 6.8 ### ### 732,526 2,490,588 ### ### 0.0
2022-Apr-06 Wed ### ### 6.75 6.83 711,854 ### ### ### 0.5
2022-Apr-05 Tue ### 7.22 ### ### 786,585 2,839,571 ### ### 0.0
2022-Apr-04 Mon 6.88 6.89 6.75 6.88 62.2 62.2 ###
2022-Apr-01 Fri 6.85 ### 6.8 6.88 533,041 ### 66.2 66.2 ###
2022-Mar-31 Thu ### ### 6.87 ### 763,058 ### 27.0 27.0 0.0
2022-Mar-30 Wed 7.25 7.41 ### ### 872,772 3,233,620 29.4 29.4 0.0
2022-Mar-29 Tue 6.83 7.24 6.78 ### ### ### 0.0
2022-Mar-28 Mon ### 7 6.73 6.73 790,452 5,426,452 ### ### ###
2022-Mar-25 Fri ### ### ### ### ### ### 0.0
2022-Mar-24 Thu ### ### 6.87 ### ### ### 0.0
2022-Mar-23 Wed ### ### 6.84 ### 1,074,279 ### 79.3 79.3 0.0
2022-Mar-22 Tue ### 7.22 6.78 6.83 13.1 13.1 0.5
2022-Mar-21 Mon ### ### ### ### 33.5 33.5 0.0
2022-Mar-18 Fri ### 7.22 ### ### 20.8 20.8 0.0
2022-Mar-17 Thu ### 7.49 ### ### ### ### 0.0
2022-Mar-16 Wed 6.85 ### 6.83 ### 780,020 ### 86.0 86.0 0.0
2022-Mar-15 Tue ### 6.81 ### 6.7 813,353 ### 84.9 84.9 0.5
2022-Mar-14 Mon 6.89 ### 6.72 6.81 647,051 ### ### ### ###
2022-Mar-11 Fri ### ### 6.77 6.81 ### ### ###
2022-Mar-10 Thu ### 7.4 ### 7.26 79.6 79.6 0.5
2022-Mar-09 Wed 6.81 ### ### 6.88 849,370 0 62.1 62.1 ###
2022-Mar-08 Tue ### ### 6.51 6.75 ### ### 0.5
2022-Mar-07 Mon ### ### ### 6.76 1,152,056 0 14.3 14.3 0.5
2022-Mar-04 Fri ### 7.2 6.8 ### 1,187,354 8,311,478 51.8 51.8 0.0
2022-Mar-03 Thu ### 7.56 7.22 7.26 31.1 31.1 0.5
2022-Mar-02 Wed 7.28 7.45 ### 7.22 ### ### 0.5
2022-Mar-01 Tue ### 7.54 ### 7.54 ### ### 0.5
2022-Feb-28 Mon 6.73 ### ### 7 2,657,557 0 ### ### 0.5
2022-Feb-25 Fri ### ### ### ### 7,274,752 0 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 12,653,776 0 ### ### 0.0
2022-Feb-23 Wed ### ### ### 8.57 1,015,985 0 ### ### 0.6
2022-Feb-22 Tue ### 8.4 ### ### 43.5 43.5 0.0
2022-Feb-21 Mon ### 8.58 ### 8.52 85.1 85.1 0.6
2022-Feb-18 Fri 8.2 ### ### 8.47 781,720 0 ### ### ###
2022-Feb-17 Thu 8.86 8.87 8.43 8.43 1,064,884 9,211,246 ### ### 0.6
2022-Feb-16 Wed ### ### 8.59 8.87 82.1 82.1 ###
2022-Feb-15 Tue 8.21 8.56 ### 8.47 93.4 93.4 ###
2022-Feb-14 Mon ### ### ### ### ### ### 0.0
2022-Feb-11 Fri 8.77 8.77 8.28 8.42 1,605,741 13,688,942 12.2 12.2 ###
2022-Feb-10 Thu 8.87 ### 8.74 ### 1,500,721 6,558,150 ### ### 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue 8.85 8.85 8 8.25 3,251,147 ### 3.5 3.5 ###
2022-Feb-07 Mon 9.5 9.51 ### ### ### ### 0.0
2022-Feb-04 Fri ### ### ### 9.46 ### ### 0.7
2022-Feb-03 Thu 9.86 9.89 9.27 9.4 16.5 16.5 ###
2022-Feb-02 Wed 10.41 10.52 ### ### ### ### 0.0
2022-Feb-01 Tue 9.78 10.45 9.73 ### 1,070,459 ### ### ### 0.0
2022-Jan-31 Mon 9.25 9.79 9.22 ### 87.2 87.2 0.0
2022-Jan-28 Fri 8.8 9.24 ### 9.21 84.9 84.9 0.7
2022-Jan-27 Thu 9.45 9.56 ### 8.74 1,307,252 ### ### ### 0.6
2022-Jan-25 Tue 9.86 ### ### ### 19.3 19.3 0.0
2022-Jan-24 Mon ### ### 9.76 ### ### ### 0.0
2022-Jan-21 Fri ### ### ### ### 1,534,623 0 89.7 89.7 0.0
2022-Jan-20 Thu 10.4 ### ### 10.29 26.1 26.1 ###
2022-Jan-19 Wed ### ### 9.86 10.47 ### ### 0.7
2022-Jan-18 Tue 9.89 10.325 9.89 ### 652,327 ### ### ### 0.0
2022-Jan-17 Mon 9.82 ### 9.7 9.84 454,729 ### 67.9 67.9 0.7
2022-Jan-14 Fri 9.87 ### 9.74 9.82 ### ### ###
2022-Jan-13 Thu ### ### ### ### ### ### 0.0
2022-Jan-12 Wed ### ### ### ### 88.3 88.3 0.0
2022-Jan-11 Tue 9.84 ### 9.72 9.79 ### ### ###
2022-Jan-10 Mon ### ### 9.7 9.85 ### ### ###
2022-Jan-07 Fri ### ### ### ### 518,654 0 30.3 30.3 0.0
2022-Jan-06 Thu 10.25 ### ### ### 714,450 0 ### ### 0.0
2022-Jan-05 Wed ### ### 10.59 10.59 ### ### ###
2022-Jan-04 Tue ### ### 10.85 ### 556,122 ### 68.2 68.2 0.0
2021-Dec-31 Fri 11.26 ### ### ### 343,970 0 25.7 25.7 0.0
2021-Dec-30 Thu 11.21 11.29 ### 11.28 ### ### 0.8
2021-Dec-29 Wed 10.75 ### 10.75 ### ### ### 0.0
2021-Dec-24 Fri ### ### ### 10.75 13.5 13.5 0.8
2021-Dec-23 Thu 10.85 ### 10.74 10.89 ### ### 0.8
2021-Dec-22 Wed ### 10.87 10.53 10.86 748,575 8,009,752 ### ### 0.8
2021-Dec-21 Tue ### ### ### 10.57 ### ### 0.8
2021-Dec-20 Mon 10.2 10.4 ### ### 53.0 53.0 0.0
2021-Dec-17 Fri ### 10.26 ### ### 791,977 4,062,842 ### ### 0.0
2021-Dec-16 Thu ### 10.22 ### ### ### ### 0.0
2021-Dec-15 Wed ### ### 9.77 9.77 1,181,049 5,769,424 ### ### 0.7
2021-Dec-14 Tue ### ### ### 10.25 571,053 0 88.7 88.7 0.7
2021-Dec-13 Mon 9.8 ### 9.8 ### 665,877 ### 89.5 89.5 0.0
2021-Dec-10 Fri ### 9.78 9.5 9.78 479,045 ### 74.7 74.7 0.7
2021-Dec-09 Thu 9.43 9.82 9.4 9.72 773,347 ### 88.9 88.9 0.7
2021-Dec-08 Wed ### 9.73 9.24 9.42 ### ### 0.7
2021-Dec-07 Tue ### 9.59 ### 9.53 82.8 82.8 ###
2021-Dec-06 Mon 9.55 ### ### 9.22 ### ### 0.7
2021-Dec-03 Fri 9.84 ### 9.49 9.75 39.0 39.0 ###
2021-Dec-02 Thu 9.79 9.84 9.41 9.81 71.0 71.0 ###
2021-Dec-01 Wed 9.53 9.85 9.41 9.81 90.0 90.0 ###
2021-Nov-30 Tue 9.5 9.87 9.42 9.59 68.6 68.6 0.7
2021-Nov-29 Mon ### 9.71 ### 9.27 69.3 69.3 0.7
2021-Nov-26 Fri ### ### 9.45 9.45 6,057,786 ### ### ### 0.7
2021-Nov-25 Thu 11.4 11.7 11.4 ### 523,285 6,043,941 ### ### 0.0
2021-Nov-24 Wed ### 11.44 ### ### ### ### 0.0
2021-Nov-23 Tue 11.75 11.75 ### ### 1,400,076 8,225,446 ### ### 0.0
2021-Nov-22 Mon ### 12.29 11.8 11.8 ### ### 0.8
2021-Nov-19 Fri 12.25 ### ### ### 28.1 28.1 0.0
2021-Nov-18 Thu ### 12.23 11.555 ### ### ### 0.0
2021-Nov-17 Wed ### ### 11.23 11.56 ### ### 0.8
2021-Nov-16 Tue ### ### ### ### 735,577 0 ### ### 0.0
2021-Nov-15 Mon 10.89 11.2 10.77 11.2 85.5 85.5 0.8


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-06-12 22:26:26 thru 2025-06-12 22:26:27 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000