End of day Prices (full format), 600 Days for (ASX) ASX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
1999-Apr-14 Wed
| 13.959
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| ###
| 13.954
|
|
| ###
| ###
| ### |
1999-Apr-09 Fri
| ###
| 14.23
| ###
| 14.054
|
|
| 28.6
| 28.6
| ### |
1999-Apr-08 Thu
| 14.452
| 14.49
| ###
| ###
| 307,178
| ###
| 13.3
| 13.3
| 0.0 |
1999-Apr-07 Wed
| 14.54
| 14.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| 14.5
| 14.52
| 306,451
| ###
| ###
| ###
| 1.0 |
1999-Apr-01 Thu
| 14.24
| 14.55
| 14.2
| 14.45
| 229,379
| 3,297,323
| 84.2
| 84.2
| 1.0 |
1999-Mar-31 Wed
| 14.2
| ###
| ###
| 14.27
| 321,455
| 0
| 78.3
| 78.3
| ### |
1999-Mar-30 Tue
| ###
| 14.25
| ###
| 14.154
| 562,977
| ###
| 94.9
| 94.9
| ### |
1999-Mar-29 Mon
| 14.2
| 14.2
| 13.5
| 13.5
| 738,521
| ###
| ###
| ###
| 1.0 |
1999-Mar-26 Fri
| 14.8
| 14.8
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
1999-Mar-25 Thu
| ###
| ###
| ###
| 14.8
|
|
| 12.1
| 12.1
| 1.1 |
1999-Mar-24 Wed
| 15.2
| 15.25
| ###
| ###
| 493,326
| ###
| ###
| ###
| 0.0 |
1999-Mar-23 Tue
| 15.584
| 15.584
| ###
| 15.4
| 258,277
| ###
| 24.7
| 24.7
| ### |
1999-Mar-22 Mon
| 15.572
| 15.572
| 15.41
| 15.5
| 289,382
| ###
| 25.6
| 25.6
| 1.1 |
1999-Mar-19 Fri
| ###
| 15.77
| ###
| ###
| 219,187
| 1,728,289
| 73.5
| 73.5
| 0.0 |
1999-Mar-18 Thu
| ###
| 15.55
| ###
| 15.45
| 472,182
| ###
| 77.1
| 77.1
| ### |
1999-Mar-17 Wed
| 15.741
| 15.8
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
1999-Mar-16 Tue
| ###
| ###
| 15.4
| ###
|
|
| 82.2
| 82.2
| 0.0 |
1999-Mar-15 Mon
| ###
| 15.2
| 14.25
| 15.2
| 644,655
| 9,492,544
| 96.2
| 96.2
| 1.1 |
1999-Mar-12 Fri
| ###
| ###
| 14.21
| 14.25
| 452,783
| 3,217,023
| 29.2
| 29.2
| 1.0 |
1999-Mar-11 Thu
| 13.75
| ###
| 13.7
| ###
| 325,188
| ###
| 87.6
| 87.6
| 0.0 |
1999-Mar-10 Wed
| 13.584
| 13.682
| 13.55
| 13.682
|
|
| 77.2
| 77.2
| 1.0 |
1999-Mar-09 Tue
| 13.589
| ###
| 13.45
| 13.577
| 301,346
| 2,026,551
| 35.7
| 35.7
| ### |
1999-Mar-08 Mon
| 13.889
| 13.889
| 13.56
| ###
| 241,985
| 3,321,123
| 18.0
| 18.0
| 0.0 |
1999-Mar-05 Fri
| ###
| 13.85
| 13.58
| 13.58
|
|
| 26.3
| 26.3
| ### |
1999-Mar-04 Thu
| 13.75
| 13.8
| 13.5
| ###
| 292,155
| ###
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| ###
| ###
| 13.55
| 13.71
|
|
| 74.8
| 74.8
| ### |
1999-Mar-02 Tue
| 13.442
| 13.55
| 12.5
| 13.5
| 985,175
| ###
| 79.9
| 79.9
| 1.0 |
1999-Mar-01 Mon
| ###
| 13.45
| ###
| 13.43
| 297,371
| ###
| 88.2
| 88.2
| ### |
1999-Feb-26 Fri
| 13.243
| ###
| ###
| 13.086
| 342,723
| 0
| 23.9
| 23.9
| 0.9 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
| 364,027
| 0
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| 12.44
| ###
| 12.44
| ###
|
|
| 91.2
| 91.2
| 0.0 |
1999-Feb-23 Tue
| 12.482
| 12.57
| 12.27
| ###
| 282,424
| ###
| 30.6
| 30.6
| 0.0 |
1999-Feb-22 Mon
| 12.453
| 12.7
| 12.26
| 12.28
|
|
| ###
| ###
| 0.9 |
1999-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-18 Thu
| 11.8
| ###
| 11.72
| 11.89
|
|
| 74.5
| 74.5
| ### |
1999-Feb-17 Wed
| 11.8
| ###
| 11.75
| 11.88
|
|
| 74.4
| 74.4
| 0.8 |
1999-Feb-16 Tue
| ###
| 11.85
| 11.72
| ###
|
|
| 32.6
| 32.6
| 0.0 |
1999-Feb-15 Mon
| 11.744
| 11.8
| 11.51
| 11.8
|
|
| 76.4
| 76.4
| 0.8 |
1999-Feb-12 Fri
| 11.854
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
1999-Feb-11 Thu
| ###
| 11.58
| 11.25
| 11.57
| 303,259
| ###
| 84.0
| 84.0
| ### |
1999-Feb-10 Wed
| 11.45
| 11.45
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
1999-Feb-09 Tue
| 11.687
| 11.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-08 Mon
| 11.7
| 11.88
| 11.5
| ###
| 264,623
| 3,093,442
| ###
| ###
| 0.0 |
1999-Feb-05 Fri
| ###
| 12.2
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
1999-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
1999-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-02 Tue
| 11.084
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
1999-Jan-29 Fri
| 10.028
| 11.4
| 10.028
| ###
|
|
| 96.9
| 96.9
| 0.0 |
1999-Jan-28 Thu
| ###
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| 9.686
| 9.75
| ###
| 9.675
| 266,358
| ###
| ###
| ###
| ### |
1999-Jan-25 Mon
| 9.672
| 9.672
| 9.48
| 9.55
| 276,728
| 2,649,947
| 20.6
| 20.6
| 0.7 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
1999-Jan-21 Thu
| 9.7
| ###
| ###
| 9.85
|
|
| 83.4
| 83.4
| ### |
1999-Jan-20 Wed
| 9.8
| ###
| ###
| ###
| 631,143
| 0
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| 9.458
| 9.7
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
1999-Jan-18 Mon
| 9.356
| 9.4
| 9.26
| 9.326
| 212,181
| 1,979,648
| ###
| ###
| ### |
1999-Jan-15 Fri
| ###
| ###
| 8.81
| ###
| 301,176
| 1,326,680
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| 8.75
| ###
|
|
| 27.1
| 27.1
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| 9
| ###
| 223,976
| ###
| 23.0
| 23.0
| 0.0 |
1999-Jan-12 Tue
| ###
| 9.25
| ###
| ###
| 270,149
| ###
| 28.1
| 28.1
| 0.0 |
1999-Jan-11 Mon
| ###
| 9.4
| ###
| ###
| 221,828
| ###
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| ###
| 9.25
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
1999-Jan-07 Thu
| 9.322
| 9.7
| ###
| 9.22
|
|
| 20.7
| 20.7
| 0.7 |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
| 386,978
| 0
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| 8.75
| ###
| 8.7
| 8.87
|
|
| 86.2
| 86.2
| ### |
1999-Jan-04 Mon
| 8.5
| 8.8
| 8.5
| 8.75
|
|
| ###
| ###
| 0.6 |
1998-Dec-31 Thu
| 8.54
| ###
| 8.45
| 8.5
| 98,277
| 415,220
| 15.6
| 15.6
| 0.6 |
1998-Dec-30 Wed
| 8.46
| 8.54
| 8.43
| 8.54
| 180,079
| 1,527,970
| ###
| ###
| ### |
1998-Dec-29 Tue
| 8.75
| 8.75
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
1998-Dec-24 Thu
| 8.755
| ###
| ###
| 8.75
| 446,329
| 0
| ###
| ###
| 0.6 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| 8.25
| 947,124
| 0
| ###
| ###
| ### |
1998-Dec-21 Mon
| ###
| 7.75
| ###
| 7.75
| 200,329
| 776,274
| 87.5
| 87.5
| ### |
1998-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-17 Thu
| 7.75
| 7.75
| ###
| 7.72
|
|
| ###
| ###
| ### |
1998-Dec-16 Wed
| ###
| 7.74
| 7.58
| 7.74
|
|
| ###
| ###
| 0.6 |
1998-Dec-15 Tue
| 7.51
| ###
| 7.5
| 7.51
| 154,380
| 578,925
| ###
| ###
| ### |
1998-Dec-14 Mon
| 7.74
| 7.74
| 7.46
| 7.54
| 315,950
| 2,401,220
| 20.4
| 20.4
| 0.5 |
1998-Dec-11 Fri
| ###
| 7.73
| 7.55
| 7.7
|
|
| 80.9
| 80.9
| 0.6 |
1998-Dec-10 Thu
| 7.54
| ###
| 7.54
| 7.645
|
|
| ###
| ###
| ### |
1998-Dec-09 Wed
| ###
| ###
| 7.41
| 7.45
| 442,284
| ###
| 12.1
| 12.1
| 0.5 |
1998-Dec-08 Tue
| 7.8
| 7.8
| ###
| ###
| 220,189
| ###
| ###
| ###
| 0.0 |
1998-Dec-07 Mon
| 8
| ###
| 7.7
| 7.7
| 422,089
| 1,625,042
| 8.1
| 8.1
| 0.6 |
1998-Dec-04 Fri
| 7.444
| ###
| ###
| 7.785
|
|
| ###
| ###
| ### |
1998-Dec-03 Thu
| 7.78
| 7.78
| 7.45
| 7.55
| 603,050
| 4,592,225
| ###
| ###
| ### |
1998-Dec-02 Wed
| 8.556
| 8.56
| 7.79
| ###
| 1,385,486
| 11,326,348
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| 9
| 9
| ###
| 8.45
| 1,286,787
| 5,790,541
| 4.5
| 4.5
| ### |
1998-Nov-30 Mon
| 8.23
| 9.24
| 8.23
| 8.974
|
|
| 98.3
| 98.3
| 0.6 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
| 1,094,174
| 0
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| 7
| 7.75
| ###
| 7.45
| 919,141
| 3,561,671
| ###
| ###
| 0.5 |
1998-Nov-25 Wed
| 6.59
| 7
| 6.2
| ###
|
|
| 93.8
| 93.8
| 0.0 |
1998-Nov-24 Tue
| 5.53
| ###
| 5.48
| ###
| 1,125,322
| 3,083,382
| ###
| ###
| 0.0 |
1998-Nov-23 Mon
| 5.5
| 5.55
| 5.46
| 5.475
|
|
| ###
| ###
| ### |
1998-Nov-20 Fri
| ###
| 5.45
| ###
| 5.44
|
|
| 81.9
| 81.9
| 0.4 |
1998-Nov-19 Thu
| 5.43
| 5.43
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
1998-Nov-18 Wed
| 5.47
| 5.53
| ###
| 5.442
|
|
| ###
| ###
| 0.4 |
1998-Nov-17 Tue
| ###
| ###
| 5.44
| 5.47
|
|
| 8.5
| 8.5
| ### |
1998-Nov-16 Mon
| 5.52
| ###
| 5.52
| 5.59
| 210,950
| 582,222
| ###
| ###
| ### |
1998-Nov-13 Fri
| 5.49
| 5.55
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
1998-Nov-12 Thu
| 5.5
| 5.5
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
1998-Nov-11 Wed
| 5.658
| ###
| 5.52
| 5.52
| 383,558
| 1,058,620
| 9.8
| 9.8
| 0.4 |
1998-Nov-10 Tue
| 5.5
| 5.75
| 5.5
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1998-Nov-09 Mon
| 5.25
| 5.52
| 5.25
| 5.48
| 809,320
| 4,358,188
| 94.2
| 94.2
| ### |
1998-Nov-06 Fri
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-05 Thu
| ###
| ###
| ###
| ###
| 943,254
| 0
| 89.3
| 89.3
| 0.0 |
1998-Nov-04 Wed
| 4.84
| ###
| 4.84
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1998-Nov-03 Tue
| 4.84
| 4.87
| 4.83
| 4.86
|
|
| 83.7
| 83.7
| 0.3 |
1998-Nov-02 Mon
| 4.85
| 4.87
| 4.79
| 4.84
| 339,958
| ###
| ###
| ###
| 0.3 |
1998-Oct-30 Fri
| 4.848
| 4.87
| 4.8
| ###
|
|
| 18.8
| 18.8
| 0.0 |
1998-Oct-29 Thu
| 4.84
| 4.86
| 4.8
| 4.82
| 450,083
| ###
| 21.7
| 21.7
| 0.3 |
1998-Oct-28 Wed
| 4.87
| 4.88
| ###
| ###
| 493,422
| 1,203,949
| ###
| ###
| 0.0 |
1998-Oct-27 Tue
| ###
| ###
| 4.83
| 4.86
| 806,620
| 1,947,987
| 75.0
| 75.0
| 0.3 |
1998-Oct-26 Mon
| ###
| 4.84
| 4.59
| 4.82
|
|
| 94.8
| 94.8
| 0.3 |
1998-Oct-23 Fri
| 4.48
| ###
| 4.45
| 4.57
| 400,251
| 890,558
| ###
| ###
| ### |
1998-Oct-22 Thu
| ###
| 4.48
| ###
| 4.48
| 561,641
| 1,258,075
| 93.4
| 93.4
| ### |
1998-Oct-21 Wed
| 4.29
| ###
| 4.26
| ###
| 744,770
| ###
| ###
| ###
| 0.0 |
1998-Oct-20 Tue
| 4.24
| 4.29
| 4.23
| 4.29
|
|
| ###
| ###
| ### |
1998-Oct-19 Mon
| ###
| ###
| 4.23
| 4.25
|
|
| 21.5
| 21.5
| ### |
1998-Oct-16 Fri
| ###
| ###
| 4.2
| ###
| 1,275,946
| 2,679,486
| 22.1
| 22.1
| 0.0 |
1998-Oct-15 Thu
| 4.4
| 4.55
| ###
| ###
| 2,649,482
| 6,027,571
| 15.3
| 15.3
| 0.0 |
1998-Oct-14 Wed
| ###
| 4.29
| ###
| 4.25
| 6,311,357
| ###
| 95.6
| 95.6
| ### |
|