Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Mar-23 09:30:12 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

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for BEN .. Friday 20th March 2026

BEN 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 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

450 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-20 Fri ### ### ### ### ### ### 0.0
2026-Mar-19 Thu ### ### ### ### 1,393,622 0 84.9 84.9 0.0
2026-Mar-18 Wed ### ### ### ### 1,073,781 0 ### ### 0.0
2026-Mar-17 Tue ### ### ### ### 1,530,329 0 ### ### 0.0
2026-Mar-16 Mon 9.89 ### 9.84 ### 85.8 85.8 0.0
2026-Mar-13 Fri 9.86 ### 9.81 ### ### ### 0.0
2026-Mar-12 Thu ### ### 9.81 9.88 ### ### 0.7
2026-Mar-11 Wed ### ### ### ### ### ### 0.0
2026-Mar-10 Tue 10.24 10.26 ### ### ### ### 0.0
2026-Mar-09 Mon 10.2 10.2 ### ### 2,890,441 14,741,249 55.7 55.7 0.0
2026-Mar-06 Fri ### 10.4 10.27 10.4 1,372,385 ### ### ### 0.7
2026-Mar-05 Thu 10.45 10.51 ### ### 29.1 29.1 0.0
2026-Mar-04 Wed ### ### 10.27 ### ### ### 0.0
2026-Mar-03 Tue 10.57 10.71 10.55 ### ### ### 0.0
2026-Mar-02 Mon ### ### 10.42 10.59 1,324,353 6,899,879 ### ### ###
2026-Feb-27 Fri ### ### ### 10.71 ### ### ###
2026-Feb-26 Thu 10.85 ### 10.81 ### ### ### 0.0
2026-Feb-25 Wed 10.83 10.84 ### 10.81 1,419,344 7,692,844 ### ### 0.8
2026-Feb-24 Tue 10.82 10.85 10.73 10.78 44.0 44.0 0.8
2026-Feb-23 Mon ### ### 10.82 10.86 1,308,049 7,076,545 ### ### 0.8
2026-Feb-20 Fri ### ### 10.88 ### ### ### 0.0
2026-Feb-19 Thu ### 11.71 ### 11.44 2,131,287 12,478,685 ### ### 0.8
2026-Feb-18 Wed 11.42 11.44 11.22 ### ### ### 0.0
2026-Feb-17 Tue 11.27 ### ### ### 1,838,628 0 ### ### 0.0
2026-Feb-16 Mon 11.56 ### ### 11.2 4,798,027 0 17.1 17.1 0.8
2026-Feb-13 Fri 11.55 11.57 ### 11.45 43.0 43.0 0.8
2026-Feb-12 Thu 11.4 ### ### 11.53 1,607,172 0 ### ### ###
2026-Feb-11 Wed 11.27 11.48 11.27 ### 960,943 10,930,726 68.3 68.3 0.0
2026-Feb-10 Tue ### 11.4 11.24 11.27 1,560,622 17,666,241 ### ### ###
2026-Feb-09 Mon 11.24 ### 11.185 ### ### ### 0.0
2026-Feb-06 Fri ### ### ### ### ### ### 0.0
2026-Feb-05 Thu ### ### 11.23 ### 907,581 ### ### ### 0.0
2026-Feb-04 Wed 11.21 ### ### 11.27 870,828 0 72.3 72.3 ###
2026-Feb-03 Tue ### 11.25 ### 11.22 64.7 64.7 ###
2026-Feb-02 Mon ### ### ### ### 74.7 74.7 0.0
2026-Jan-30 Fri ### ### 10.84 ### 2,918,673 ### 49.3 49.3 0.0
2026-Jan-29 Thu ### 11.245 ### ### 49.1 49.1 0.0
2026-Jan-28 Wed 11.23 11.26 ### ### 960,879 5,409,748 ### ### 0.0
2026-Jan-27 Tue ### 11.225 ### 11.2 993,043 5,573,453 73.3 73.3 0.8
2026-Jan-23 Fri ### ### ### ### ### ### 0.0
2026-Jan-22 Thu ### ### ### ### 1,816,283 0 ### ### 0.0
2026-Jan-21 Wed 10.85 10.85 10.7 10.76 1,368,023 14,740,447 ### ### 0.8
2026-Jan-20 Tue 10.82 10.87 10.77 10.84 70.4 70.4 0.8
2026-Jan-19 Mon 10.85 ### 10.82 10.85 ### ### 0.8
2026-Jan-16 Fri ### ### 10.83 10.83 2,760,159 ### ### ### ###
2026-Jan-15 Thu 10.85 10.955 10.78 ### ### ### 0.0
2026-Jan-14 Wed ### ### 10.85 ### 1,342,354 7,282,270 27.2 27.2 0.0
2026-Jan-13 Tue ### ### ### ### 1,187,877 0 68.9 68.9 0.0
2026-Jan-12 Mon ### ### 10.82 ### 69.6 69.6 0.0
2026-Jan-09 Fri ### ### ### ### 40.0 40.0 0.0
2026-Jan-08 Thu 10.75 ### 10.75 ### 1,939,872 ### 76.7 76.7 0.0
2026-Jan-07 Wed 10.57 10.83 10.55 10.72 ### ### 0.8
2026-Jan-06 Tue 10.7 10.7 10.56 10.58 29.3 29.3 0.8
2026-Jan-05 Mon ### 10.76 ### ### 1,045,280 ### ### ### 0.0
2026-Jan-02 Fri 10.59 ### 10.53 ### 589,675 ### ### ### 0.0
2025-Dec-31 Wed 10.52 10.59 10.5 10.52 ### ### ###
2025-Dec-30 Tue ### ### 10.51 10.51 ### ### ###
2025-Dec-29 Mon ### ### 10.5 10.52 748,381 ### ### ### ###
2025-Dec-24 Wed 10.45 ### 10.45 ### 809,975 ### 78.6 78.6 0.0
2025-Dec-23 Tue 10.47 10.56 ### 10.52 ### ### ###
2025-Dec-22 Mon ### 10.51 ### 10.47 1,641,083 ### ### ### 0.7
2025-Dec-19 Fri ### ### ### 10.26 4,188,180 0 68.5 68.5 0.7
2025-Dec-18 Thu ### ### ### ### ### ### 0.0
2025-Dec-17 Wed 10.43 10.45 10.28 10.29 ### ### ###
2025-Dec-16 Tue 10.43 10.51 10.43 10.44 76.2 76.2 0.7
2025-Dec-15 Mon 10.43 10.45 ### 10.42 1,503,289 7,854,685 41.7 41.7 0.7
2025-Dec-12 Fri 10.46 10.49 ### 10.44 1,124,485 5,897,923 ### ### 0.7
2025-Dec-11 Thu 10.4 10.45 ### 10.41 ### ### ###
2025-Dec-10 Wed ### ### ### ### ### ### 0.0
2025-Dec-09 Tue 10.43 10.44 ### ### 1,663,728 ### ### ### 0.0
2025-Dec-08 Mon 10.45 10.53 10.4 10.42 981,052 ### 40.1 40.1 0.7
2025-Dec-05 Fri ### 10.4 ### ### ### ### 0.0
2025-Dec-04 Thu ### 10.22 ### ### ### ### 0.0
2025-Dec-03 Wed ### ### ### ### 1,341,959 0 ### ### 0.0
2025-Dec-02 Tue ### ### ### ### 2,008,356 0 37.1 37.1 0.0
2025-Dec-01 Mon 10.25 10.26 ### ### 1,601,050 8,213,386 36.8 36.8 0.0
2025-Nov-28 Fri 10.28 ### ### 10.24 ### ### ###
2025-Nov-27 Thu 10.23 10.42 10.2 10.28 1,679,227 ### 71.3 71.3 0.7
2025-Nov-26 Wed 10.25 10.28 ### 10.21 ### ### ###
2025-Nov-25 Tue ### ### 9.985 ### 6.2 6.2 0.0
2025-Nov-24 Mon ### ### ### ### ### ### 0.0
2025-Nov-21 Fri ### ### 10.81 ### 78.1 78.1 0.0
2025-Nov-20 Thu 10.78 ### 10.78 ### ### ### 0.0
2025-Nov-19 Wed 10.88 10.89 10.78 10.8 ### ### ###
2025-Nov-18 Tue ### ### 10.88 10.88 ### ### 0.8
2025-Nov-17 Mon ### ### ### ### 25.7 25.7 0.0
2025-Nov-14 Fri ### ### ### ### 70.4 70.4 0.0
2025-Nov-13 Thu ### 11.4 ### 11.24 ### ### 0.8
2025-Nov-12 Wed 11.48 11.57 11.2 11.28 3,542,555 40,331,988 26.3 26.3 0.8
2025-Nov-11 Tue 12.53 ### ### ### ### ### 0.0
2025-Nov-10 Mon ### ### 12.7 12.72 620,454 3,939,882 17.0 17.0 0.9
2025-Nov-07 Fri ### ### 12.82 12.86 ### ### 0.9
2025-Nov-06 Thu 12.85 ### 12.83 ### 754,270 4,838,642 73.7 73.7 0.0
2025-Nov-05 Wed 12.77 ### 12.74 12.82 ### ### 0.9
2025-Nov-04 Tue 12.84 12.85 ### 12.74 ### ### ###
2025-Nov-03 Mon 12.7 12.85 12.625 12.85 ### ### 0.9
2025-Oct-31 Fri ### 12.79 12.59 ### 1,574,128 19,975,684 ### ### 0.0
2025-Oct-30 Thu 12.53 ### 12.47 12.56 70.0 70.0 0.9
2025-Oct-29 Wed ### ### 12.53 12.54 931,926 ### 36.8 36.8 0.9
2025-Oct-28 Tue 12.58 12.78 12.56 12.73 1,113,043 14,102,254 87.6 87.6 ###
2025-Oct-27 Mon ### ### 12.51 12.54 925,553 ### ### ### 0.9
2025-Oct-24 Fri ### 12.7 12.53 12.58 35.1 35.1 0.9
2025-Oct-23 Thu ### 12.71 12.57 ### 707,742 8,945,858 ### ### 0.0
2025-Oct-22 Wed ### ### 12.48 ### 691,859 ### ### ### 0.0
2025-Oct-21 Tue ### ### 12.49 ### 629,752 ### 66.9 66.9 0.0
2025-Oct-20 Mon 12.48 12.57 ### 12.56 852,276 5,356,554 75.4 75.4 0.9
2025-Oct-17 Fri 12.73 ### 12.47 12.48 ### ### ###
2025-Oct-16 Thu 12.87 12.88 12.7 12.79 876,048 11,204,653 ### ### ###
2025-Oct-15 Wed 12.76 12.85 12.74 12.81 1,003,958 12,845,642 ### ### ###
2025-Oct-14 Tue ### ### 12.51 ### ### ### 0.0
2025-Oct-13 Mon ### ### ### ### ### ### 0.0
2025-Oct-10 Fri ### ### 12.985 ### 753,977 ### ### ### 0.0
2025-Oct-09 Thu 13.2 13.23 ### ### 731,729 4,840,387 ### ### 0.0
2025-Oct-08 Wed 13.2 13.26 ### ### 742,385 ### ### ### 0.0
2025-Oct-07 Tue ### ### ### ### 1,447,341 0 70.9 70.9 0.0
2025-Oct-06 Mon 13.23 13.27 ### ### 503,158 3,338,453 ### ### 0.0
2025-Oct-03 Fri 13.2 ### ### 13.21 ### ### ###
2025-Oct-02 Thu ### 13.24 ### 13.22 960,688 6,359,754 64.8 64.8 0.9
2025-Oct-01 Wed ### ### 12.955 ### ### ### 0.0
2025-Sep-30 Tue ### ### ### ### 883,742 0 ### ### 0.0
2025-Sep-29 Mon ### 13.21 ### 13.2 920,822 6,082,029 69.1 69.1 0.9
2025-Sep-26 Fri 12.86 ### 12.83 ### 853,672 ### 72.5 72.5 0.0
2025-Sep-25 Thu 12.79 ### 12.76 12.89 674,351 4,302,359 ### ### ###
2025-Sep-24 Wed ### 13.045 12.8 12.89 845,258 10,922,846 28.5 28.5 ###
2025-Sep-23 Tue 12.86 ### 12.78 ### 1,123,671 7,180,257 80.8 80.8 0.0
2025-Sep-22 Mon 12.86 ### 12.83 12.86 ### ### 0.9
2025-Sep-19 Fri 12.87 ### 12.79 12.82 2,206,658 14,111,577 35.7 35.7 0.9
2025-Sep-18 Thu 12.84 ### 12.77 12.88 1,002,822 ### ### ### ###
2025-Sep-17 Wed 12.78 12.88 ### 12.76 1,174,976 7,566,845 37.6 37.6 ###
2025-Sep-16 Tue 12.82 12.85 12.73 12.85 750,275 ### 67.6 67.6 0.9
2025-Sep-15 Mon 12.55 12.79 12.51 12.79 ### ### ###
2025-Sep-12 Fri 12.56 ### 12.5 ### 1,126,154 ### 64.8 64.8 0.0
2025-Sep-11 Thu 12.7 12.7 12.46 12.55 1,782,257 ### ### ### ###
2025-Sep-10 Wed ### 12.79 12.575 ### 1,787,055 22,664,325 68.9 68.9 0.0
2025-Sep-09 Tue 12.49 12.7 12.46 ### 1,320,685 ### 79.9 79.9 0.0
2025-Sep-08 Mon 12.45 12.53 ### 12.48 1,117,555 7,001,482 67.9 67.9 ###
2025-Sep-05 Fri ### ### 12.51 12.56 32.4 32.4 0.9
2025-Sep-04 Thu ### ### ### ### 1,351,977 0 81.0 81.0 0.0
2025-Sep-03 Wed ### ### 12.28 ### 22.3 22.3 0.0
2025-Sep-02 Tue 12.79 12.82 ### 12.72 ### ### 0.9
2025-Sep-01 Mon ### ### ### 13.22 ### ### 0.9
2025-Aug-29 Fri 13.5 13.54 13.24 ### 1,688,187 22,604,823 23.3 23.3 0.0
2025-Aug-28 Thu 13.45 13.55 13.28 13.44 1,335,379 ### ### ### ###
2025-Aug-27 Wed 13.5 13.55 ### ### 1,395,379 ### 25.9 25.9 0.0
2025-Aug-26 Tue ### 13.73 13.27 13.47 ### ### 1.0
2025-Aug-25 Mon ### 13.49 12.84 ### ### ### 0.0
2025-Aug-22 Fri ### ### ### ### ### ### 0.0
2025-Aug-21 Thu 12.81 ### 12.77 ### 1,299,276 8,295,877 77.5 77.5 0.0
2025-Aug-20 Wed ### ### ### 12.72 1,322,922 0 30.0 30.0 0.9
2025-Aug-19 Tue 12.75 ### 12.7 ### ### ### 0.0
2025-Aug-18 Mon 12.81 12.83 ### 12.75 31.8 31.8 ###
2025-Aug-15 Fri 12.59 12.88 12.59 12.84 77.9 77.9 0.9
2025-Aug-14 Thu 12.49 ### 12.49 12.52 844,770 5,275,588 67.9 67.9 0.9
2025-Aug-13 Wed 12.7 12.75 12.44 12.44 921,670 ### ### ### 0.9
2025-Aug-12 Tue 12.56 ### 12.56 ### ### ### 0.0
2025-Aug-11 Mon 12.47 ### 12.41 12.56 71.9 71.9 0.9
2025-Aug-08 Fri 12.45 12.46 ### 12.4 30.5 30.5 0.9
2025-Aug-07 Thu 12.44 12.49 ### 12.45 61.0 61.0 ###
2025-Aug-06 Wed 12.46 12.57 12.41 12.47 ### ### ###
2025-Aug-05 Tue 12.29 12.46 ### 12.45 ### ### ###
2025-Aug-04 Mon 12.2 12.24 ### ### 771,289 4,720,288 ### ### 0.0
2025-Aug-01 Fri ### 12.27 ### 12.22 661,425 4,057,842 ### ### 0.9
2025-Jul-31 Thu 12.22 12.285 ### 12.25 786,742 ### ### ### 0.9
2025-Jul-30 Wed ### ### ### 12.26 ### ### 0.9
2025-Jul-29 Tue ### 12.225 ### ### 724,489 ### 68.4 68.4 0.0
2025-Jul-28 Mon 12.22 12.28 12.155 12.2 39.6 39.6 ###
2025-Jul-25 Fri 12.27 ### ### 12.22 537,585 0 34.9 34.9 0.9
2025-Jul-24 Thu 12.43 12.45 12.25 ### 887,252 ### ### ### 0.0
2025-Jul-23 Wed 12.24 ### ### ### 1,350,142 0 72.3 72.3 0.0
2025-Jul-22 Tue 12.51 12.57 12.22 12.22 15.8 15.8 0.9
2025-Jul-21 Mon 12.79 ### 12.44 12.48 709,159 ### 18.4 18.4 ###
2025-Jul-18 Fri 12.7 12.85 ### 12.85 71.8 71.8 0.9
2025-Jul-17 Thu 12.7 12.73 ### ### 31.7 31.7 0.0
2025-Jul-16 Wed 12.81 12.86 12.59 12.59 756,072 ### ### ### ###
2025-Jul-15 Tue 12.79 ### 12.79 12.85 ### ### 0.9
2025-Jul-14 Mon 12.75 12.8 12.71 12.71 718,627 9,166,087 ### ### 0.9
2025-Jul-11 Fri ### ### 12.77 12.81 600,952 3,837,078 ### ### ###
2025-Jul-10 Thu 12.85 ### 12.85 ### ### ### 0.0
2025-Jul-09 Wed 12.79 12.875 ### 12.82 ### ### 0.9
2025-Jul-08 Tue 12.75 12.89 12.7 12.83 70.9 70.9 ###
2025-Jul-07 Mon 12.76 12.82 ### 12.78 700,386 4,489,474 ### ### 0.9
2025-Jul-04 Fri 12.7 12.82 ### 12.79 74.5 74.5 ###
2025-Jul-03 Thu ### 12.7 12.57 ### 62.2 62.2 0.0
2025-Jul-02 Wed 12.78 12.83 ### 12.77 1,026,321 6,583,849 ### ### 0.9
2025-Jul-01 Tue ### 12.775 ### 12.73 ### ### ###
2025-Jun-30 Mon 12.79 12.88 ### ### 1,036,483 6,674,950 29.0 29.0 0.0
2025-Jun-27 Fri 12.76 ### 12.76 12.76 1,368,259 ### 64.4 64.4 ###
2025-Jun-26 Thu 12.79 12.81 ### 12.71 1,172,643 7,510,778 ### ### 0.9
2025-Jun-25 Wed 12.77 12.85 12.75 12.79 70.4 70.4 ###
2025-Jun-24 Tue ### 12.79 12.57 12.73 73.2 73.2 ###
2025-Jun-23 Mon 12.44 12.52 12.4 12.52 795,387 9,910,522 82.8 82.8 0.9
2025-Jun-20 Fri ### ### 12.44 12.56 2,397,950 14,915,249 ### ### 0.9
2025-Jun-19 Thu 12.52 ### 12.47 ### 1,441,487 8,987,671 ### ### 0.0
2025-Jun-18 Wed 12.73 12.76 12.53 12.55 ### ### ###
2025-Jun-17 Tue 12.7 12.77 12.655 ### 1,028,176 13,070,687 39.5 39.5 0.0
2025-Jun-16 Mon 12.75 12.77 ### 12.72 992,388 ### 40.9 40.9 0.9
2025-Jun-13 Fri 12.76 12.8 ### 12.78 1,030,657 ### ### ### 0.9
2025-Jun-12 Thu 12.79 12.87 12.73 12.73 ### ### ###
2025-Jun-11 Wed 12.84 ### 12.72 12.72 869,275 5,528,589 31.0 31.0 0.9
2025-Jun-10 Tue 12.77 ### 12.76 12.83 1,276,271 ### ### ### ###
2025-Jun-06 Fri ### 12.79 ### 12.75 850,059 5,436,127 ### ### ###
2025-Jun-05 Thu 12.77 12.85 12.73 12.76 2,358,472 30,164,856 ### ### ###
2025-Jun-04 Wed ### 12.81 ### 12.76 2,718,340 ### 83.6 83.6 ###
2025-Jun-03 Tue ### ### ### ### 83.1 83.1 0.0
2025-Jun-02 Mon ### ### ### ### ### ### 0.0
2025-May-30 Fri ### 12.055 11.86 ### 1,574,223 18,823,771 ### ### 0.0
2025-May-29 Thu ### ### ### ### 32.1 32.1 0.0
2025-May-28 Wed ### ### ### ### 1,088,555 0 40.2 40.2 0.0
2025-May-27 Tue 11.83 ### 11.78 ### 78.9 78.9 0.0
2025-May-26 Mon 11.87 ### 11.76 11.78 30.4 30.4 ###
2025-May-23 Fri 11.8 11.86 ### 11.86 ### ### 0.8
2025-May-22 Thu 11.74 11.82 11.7 11.77 825,740 ### ### ### ###
2025-May-21 Wed 11.83 ### 11.82 11.86 73.2 73.2 0.8
2025-May-20 Tue 11.81 ### 11.76 11.76 1,208,675 ### 32.6 32.6 0.8
2025-May-19 Mon 11.84 11.87 11.7 11.77 ### ### ###
2025-May-16 Fri 11.86 ### 11.78 11.84 ### ### 0.8
2025-May-15 Thu 11.87 11.87 ### 11.77 ### ### ###
2025-May-14 Wed 11.76 11.78 ### ### 30.4 30.4 0.0
2025-May-13 Tue 11.84 11.88 ### ### 1,463,187 ### ### ### 0.0
2025-May-12 Mon 11.82 11.89 11.72 11.75 37.1 37.1 ###
2025-May-09 Fri ### 11.76 ### 11.72 1,238,489 ### ### ### 0.8
2025-May-08 Thu 11.52 ### 11.52 ### 69.6 69.6 0.0
2025-May-07 Wed ### 11.48 ### 11.48 72.9 72.9 0.8
2025-May-06 Tue 11.44 11.54 ### ### 2,619,923 15,116,955 25.1 25.1 0.0
2025-May-05 Mon 11.45 11.54 ### 11.42 43.8 43.8 0.8
2025-May-02 Fri 11.28 11.48 11.23 11.44 2,351,776 ### 72.0 72.0 0.8
2025-May-01 Thu ### ### ### 11.26 1,511,923 0 ### ### 0.8
2025-Apr-30 Wed ### 11.23 ### ### ### ### 0.0
2025-Apr-29 Tue ### ### ### ### 62.9 62.9 0.0
2025-Apr-28 Mon 10.88 ### 10.85 ### 2,389,759 12,964,442 ### ### 0.0
2025-Apr-24 Thu 10.81 ### 10.8 10.88 911,189 4,920,420 ### ### 0.8
2025-Apr-23 Wed 10.75 ### 10.72 10.79 1,183,547 ### 68.4 68.4 ###
2025-Apr-22 Tue 10.54 ### 10.53 ### ### ### 0.0
2025-Apr-17 Thu 10.46 ### 10.46 ### 1,521,589 ### 73.1 73.1 0.0
2025-Apr-16 Wed 10.43 10.52 ### 10.46 69.3 69.3 0.7
2025-Apr-15 Tue ### 10.48 ### 10.41 738,276 ### ### ### ###
2025-Apr-14 Mon ### 10.385 10.22 ### ### ### 0.0
2025-Apr-11 Fri ### ### ### 10.29 1,321,475 0 ### ### ###
2025-Apr-10 Thu 10.5 10.5 10.2 ### 1,609,050 ### 28.2 28.2 0.0
2025-Apr-09 Wed 9.84 ### 9.8 ### 1,535,750 7,525,175 80.3 80.3 0.0
2025-Apr-08 Tue 9.83 9.985 9.81 ### 56.4 56.4 0.0
2025-Apr-07 Mon ### 9.88 9.5 9.77 2,859,454 ### ### ### 0.7
2025-Apr-04 Fri ### ### ### ### 35.4 35.4 0.0
2025-Apr-03 Thu 10.49 10.53 ### 10.52 ### ### ###
2025-Apr-02 Wed ### 10.75 10.55 ### ### ### 0.0
2025-Apr-01 Tue ### 10.755 10.58 ### 1,117,887 11,925,059 ### ### 0.0
2025-Mar-31 Mon 10.56 ### 10.53 ### 1,234,945 6,501,985 ### ### 0.0
2025-Mar-28 Fri ### 10.7 10.55 10.7 72.0 72.0 0.8
2025-Mar-27 Thu 10.51 ### 10.48 ### 791,879 4,149,445 79.5 79.5 0.0
2025-Mar-26 Wed 10.58 10.7 10.54 ### 68.4 68.4 0.0
2025-Mar-25 Tue ### 10.7 10.52 10.54 29.7 29.7 0.8
2025-Mar-24 Mon 10.55 ### 10.46 ### ### ### 0.0
2025-Mar-21 Fri 10.45 ### ### 10.48 4,340,386 0 68.6 68.6 0.7
2025-Mar-20 Thu ### 10.48 10.345 10.44 67.5 67.5 0.7
2025-Mar-19 Wed ### ### 10.24 10.26 ### ### 0.7
2025-Mar-18 Tue ### 10.4 ### ### 1,352,147 ### ### ### 0.0
2025-Mar-17 Mon 10.26 ### 10.21 10.24 1,371,043 6,999,174 ### ### ###
2025-Mar-14 Fri ### ### ### ### ### ### 0.0
2025-Mar-13 Thu ### ### ### ### 70.2 70.2 0.0
2025-Mar-12 Wed ### ### ### ### 30.8 30.8 0.0
2025-Mar-11 Tue 10.23 10.29 ### 10.27 2,473,428 12,725,787 ### ### ###
2025-Mar-10 Mon ### 10.41 ### ### 1,199,045 6,241,029 ### ### 0.0
2025-Mar-07 Fri 10.47 10.47 10.26 ### ### ### 0.0
2025-Mar-06 Thu 10.5 10.55 ### 10.46 2,629,578 13,871,023 30.2 30.2 0.7
2025-Mar-05 Wed 10.53 10.56 ### 10.5 1,811,022 ### ### ### 0.8
2025-Mar-04 Tue ### 10.71 10.54 ### ### ### 0.0
2025-Mar-03 Mon 10.7 10.8 ### 10.73 66.5 66.5 ###
2025-Feb-28 Fri ### 10.83 ### 10.72 ### ### 0.8
2025-Feb-27 Thu 10.44 10.72 10.22 ### 2,681,578 28,076,121 80.6 80.6 0.0
2025-Feb-26 Wed ### 10.71 10.4 10.45 2,396,148 25,291,342 26.1 26.1 ###
2025-Feb-25 Tue ### ### 10.88 ### ### ### 0.0
2025-Feb-24 Mon ### ### 10.855 ### ### ### 0.0
2025-Feb-21 Fri ### 11.125 ### ### 33.9 33.9 0.0
2025-Feb-20 Thu ### ### ### ### 3,289,788 0 ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 34.3 34.3 0.0
2025-Feb-18 Tue ### 11.49 ### ### 15.6 15.6 0.0
2025-Feb-17 Mon ### ### 10.87 ### 9.1 9.1 0.0
2025-Feb-14 Fri 13.45 13.56 ### 13.42 ### ### 1.0
2025-Feb-13 Thu 13.5 13.51 13.225 13.28 23.0 23.0 0.9
2025-Feb-12 Wed 13.5 13.58 13.42 13.51 72.0 72.0 ###
2025-Feb-11 Tue 13.5 13.58 13.47 13.54 1,511,047 ### 71.8 71.8 1.0
2025-Feb-10 Mon 13.4 13.53 ### 13.5 699,027 ### ### ### 1.0
2025-Feb-07 Fri 13.42 13.53 ### 13.5 842,056 ### 71.9 71.9 1.0
2025-Feb-06 Thu 13.4 13.48 ### 13.43 1,111,280 7,490,027 ### ### ###
2025-Feb-05 Wed ### ### 13.22 ### ### ### 0.0
2025-Feb-04 Tue 13.41 13.51 13.28 13.28 29.2 29.2 0.9
2025-Feb-03 Mon 13.42 13.47 ### ### 1,431,188 9,639,051 41.2 41.2 0.0
2025-Jan-31 Fri 13.54 ### 13.48 ### ### ### 0.0
2025-Jan-30 Thu 13.4 13.55 ### 13.55 80.0 80.0 1.0
2025-Jan-29 Wed 13.48 13.52 ### 13.4 973,222 6,578,980 ### ### 1.0
2025-Jan-28 Tue ### 13.56 ### 13.44 77.2 77.2 ###
2025-Jan-24 Fri 13.28 ### 13.28 ### 442,457 ### 69.7 69.7 0.0
2025-Jan-23 Thu ### ### 13.2 13.29 729,976 4,817,841 ### ### ###
2025-Jan-22 Wed ### 13.4 13.28 ### 827,252 11,035,541 ### ### 0.0
2025-Jan-21 Tue 13.2 13.385 ### 13.27 ### ### 0.9
2025-Jan-20 Mon ### 13.21 ### ### 73.9 73.9 0.0
2025-Jan-17 Fri ### ### ### ### 19.2 19.2 0.0
2025-Jan-16 Thu ### ### 13.21 ### 71.1 71.1 0.0
2025-Jan-15 Wed ### 13.245 ### ### 486,427 ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### ### ### 0.0
2025-Jan-13 Mon ### ### ### ### 31.3 31.3 0.0
2025-Jan-10 Fri ### ### ### 13.24 709,346 0 ### ### 0.9
2025-Jan-09 Thu ### ### 13.24 ### 993,880 6,579,485 ### ### 0.0
2025-Jan-08 Wed 13.27 ### ### 13.48 ### ### 1.0
2025-Jan-07 Tue ### ### ### 13.28 ### ### 0.9
2025-Jan-06 Mon ### ### ### ### 821,582 0 74.8 74.8 0.0
2025-Jan-03 Fri ### ### ### ### 495,545 0 ### ### 0.0
2025-Jan-02 Thu ### ### ### ### ### ### 0.0
2024-Dec-31 Tue ### 13.22 ### ### 564,744 3,732,957 ### ### 0.0
2024-Dec-30 Mon ### 13.22 ### 13.21 67.8 67.8 ###
2024-Dec-27 Fri 13.28 ### ### ### 552,246 0 ### ### 0.0
2024-Dec-24 Tue ### 13.2 ### ### 287,640 1,898,424 74.7 74.7 0.0
2024-Dec-23 Mon ### ### 12.85 ### 775,227 ### ### ### 0.0
2024-Dec-20 Fri 13.24 13.25 12.73 12.77 ### ### 0.9
2024-Dec-19 Thu ### ### ### 13.28 ### ### 0.9
2024-Dec-18 Wed 13.46 13.54 ### 13.47 1,117,889 ### ### ### 1.0
2024-Dec-17 Tue 13.27 13.545 13.21 13.46 968,574 ### 78.6 78.6 ###
2024-Dec-16 Mon 13.27 13.44 13.23 ### 1,566,823 20,893,584 ### ### 0.0
2024-Dec-13 Fri ### 13.23 ### 13.23 578,945 3,829,721 75.7 75.7 0.9
2024-Dec-12 Thu 13.27 ### ### ### 38.2 38.2 0.0
2024-Dec-11 Wed ### 13.45 13.24 13.26 31.3 31.3 0.9
2024-Dec-10 Tue 13.44 13.44 13.2 ### 1,876,283 24,992,089 ### ### 0.0
2024-Dec-09 Mon 13.49 13.5 ### 13.46 41.5 41.5 ###
2024-Dec-06 Fri 13.57 ### 13.48 13.5 ### ### 1.0
2024-Dec-05 Thu 13.42 ### ### 13.56 ### ### 1.0
2024-Dec-04 Wed 13.49 13.59 13.44 13.44 928,554 ### 31.9 31.9 ###
2024-Dec-03 Tue 13.41 ### 13.41 13.54 ### ### 1.0
2024-Dec-02 Mon 13.42 13.54 ### ### 843,143 5,708,078 ### ### 0.0
2024-Nov-29 Fri ### 13.47 ### 13.42 782,375 ### ### ### 1.0
2024-Nov-28 Thu ### ### ### 13.44 74.6 74.6 ###
2024-Nov-27 Wed ### ### 13.22 ### 896,372 ### 34.9 34.9 0.0
2024-Nov-26 Tue 13.46 13.48 ### 13.22 1,917,672 ### 24.0 24.0 0.9
2024-Nov-25 Mon 13.59 ### ### ### 28.4 28.4 0.0
2024-Nov-22 Fri 13.53 ### 13.47 ### 1,483,747 ### ### ### 0.0
2024-Nov-21 Thu 13.45 13.45 ### 13.4 ### ### 1.0
2024-Nov-20 Wed ### 13.48 ### ### 1,228,542 8,280,373 46.1 46.1 0.0
2024-Nov-19 Tue ### 13.56 ### 13.43 2,007,844 13,613,182 ### ### ###
2024-Nov-18 Mon 12.8 13.25 12.75 13.2 2,056,575 26,735,475 85.9 85.9 0.9
2024-Nov-15 Fri ### 12.82 12.625 12.82 80.3 80.3 0.9
2024-Nov-14 Thu 12.59 ### 12.52 12.58 41.9 41.9 0.9
2024-Nov-13 Wed 12.47 ### ### ### 78.5 78.5 0.0
2024-Nov-12 Tue 12.48 ### 12.48 12.55 1,016,671 6,344,027 ### ### ###
2024-Nov-11 Mon 12.51 12.52 12.4 12.47 ### ### ###
2024-Nov-08 Fri ### 12.56 ### 12.54 934,321 ### ### ### 0.9
2024-Nov-07 Thu 12.46 12.56 ### ### ### ### 0.0
2024-Nov-06 Wed 12.27 12.43 12.21 12.41 1,358,182 ### ### ### ###
2024-Nov-05 Tue ### 12.23 ### ### 38.8 38.8 0.0
2024-Nov-04 Mon ### ### 12.175 12.28 41.5 41.5 0.9
2024-Nov-01 Fri 12.26 12.26 ### 12.26 ### ### 0.9
2024-Oct-31 Thu 12.29 ### 12.185 ### ### ### 0.0
2024-Oct-30 Wed ### ### ### 12.27 40.1 40.1 ###
2024-Oct-29 Tue ### ### 12.28 ### 71.0 71.0 0.0
2024-Oct-28 Mon ### ### ### 12.25 ### ### 0.9
2024-Oct-25 Fri ### ### 12.27 ### 822,772 ### ### ### 0.0
2024-Oct-24 Thu ### ### ### ### ### ### 0.0
2024-Oct-23 Wed ### ### ### ### ### ### 0.0
2024-Oct-22 Tue 12.21 12.25 ### ### 36.8 36.8 0.0
2024-Oct-21 Mon ### ### 12.2 12.28 892,156 5,442,151 36.9 36.9 0.9
2024-Oct-18 Fri ### ### ### ### 1,821,129 0 ### ### 0.0
2024-Oct-17 Thu ### 12.25 ### ### ### ### 0.0
2024-Oct-16 Wed 11.86 ### 11.83 ### 1,652,573 ### ### ### 0.0
2024-Oct-15 Tue 11.75 ### 11.74 ### 78.0 78.0 0.0
2024-Oct-14 Mon 11.73 11.73 11.51 11.71 1,154,121 13,410,886 ### ### ###
2024-Oct-11 Fri ### ### ### ### 2,305,224 0 30.5 30.5 0.0
2024-Oct-10 Thu 11.7 11.745 ### ### 33.2 33.2 0.0
2024-Oct-09 Wed 11.73 11.76 ### ### 959,420 5,641,389 ### ### 0.0
2024-Oct-08 Tue 11.48 ### 11.475 ### 82.5 82.5 0.0
2024-Oct-07 Mon 11.45 11.57 11.4 11.57 647,942 ### ### ### ###
2024-Oct-04 Fri 11.47 11.48 ### 11.42 32.8 32.8 0.8
2024-Oct-03 Thu ### ### 11.46 11.53 814,258 ### ### ### ###
2024-Oct-02 Wed 11.53 ### 11.52 11.59 1,258,923 ### 73.0 73.0 0.8
2024-Oct-01 Tue ### 11.71 ### ### ### ### 0.0
2024-Sep-30 Mon ### 11.8 ### ### 1,339,826 7,904,973 66.5 66.5 0.0
2024-Sep-27 Fri ### ### ### ### 14.2 14.2 0.0
2024-Sep-26 Thu ### ### 11.82 ### 1,429,478 ### 19.8 19.8 0.0
2024-Sep-25 Wed ### ### 11.83 ### 34.9 34.9 0.0
2024-Sep-24 Tue 12.24 12.27 ### ### 15.5 15.5 0.0
2024-Sep-23 Mon 12.2 12.25 ### 12.25 72.4 72.4 0.9
2024-Sep-20 Fri 12.23 ### ### 12.22 39.0 39.0 0.9
2024-Sep-19 Thu 12.2 ### ### 12.22 2,287,554 0 63.3 63.3 0.9
2024-Sep-18 Wed ### ### ### ### 34.7 34.7 0.0
2024-Sep-17 Tue ### ### ### ### 973,045 0 ### ### 0.0
2024-Sep-16 Mon ### ### ### ### 39.8 39.8 0.0
2024-Sep-13 Fri 12.25 12.25 ### ### ### ### 0.0
2024-Sep-12 Thu ### ### ### ### 1,024,474 0 ### ### 0.0
2024-Sep-11 Wed 12.26 12.29 ### ### 1,299,747 7,986,945 18.9 18.9 0.0
2024-Sep-10 Tue ### ### ### ### 82.7 82.7 0.0
2024-Sep-09 Mon ### ### ### ### ### ### 0.0
2024-Sep-06 Fri 11.8 ### 11.79 ### 2,408,952 14,200,772 88.0 88.0 0.0
2024-Sep-05 Thu 11.81 ### 11.76 11.82 1,236,875 7,272,825 71.6 71.6 0.8
2024-Sep-04 Wed 11.87 11.89 ### 11.79 40.7 40.7 0.8
2024-Sep-03 Tue 11.86 ### 11.85 ### 1,497,342 8,871,751 81.3 81.3 0.0
2024-Sep-02 Mon ### 11.89 ### 11.87 4,088,229 24,304,521 81.0 81.0 0.8
2024-Aug-30 Fri 11.89 ### 11.85 ### 2,452,045 ### 70.4 70.4 0.0
2024-Aug-29 Thu ### ### 11.81 11.84 29.1 29.1 0.8
2024-Aug-28 Wed 11.83 ### 11.78 ### ### ### 0.0
2024-Aug-27 Tue 12.2 12.2 11.82 11.82 3,735,025 44,857,650 15.3 15.3 0.8
2024-Aug-26 Mon 12.49 ### ### ### 3,611,644 0 ### ### 0.0
2024-Aug-23 Fri 12.43 12.49 ### 12.4 2,199,374 ### ### ### 0.9
2024-Aug-22 Thu 12.52 12.55 ### 12.42 1,116,278 7,004,644 ### ### 0.9
2024-Aug-21 Wed 12.47 12.48 ### 12.41 985,558 6,149,881 ### ### ###
2024-Aug-20 Tue 12.41 12.5 12.26 12.5 1,241,527 ### ### ### 0.9
2024-Aug-19 Mon 12.26 12.4 12.23 ### 76.0 76.0 0.0
2024-Aug-16 Fri ### ### 12.26 ### 1,344,787 8,243,544 31.0 31.0 0.0
2024-Aug-15 Thu ### 12.27 ### 12.22 72.3 72.3 0.9
2024-Aug-14 Wed 12.25 12.27 ### ### 862,881 5,293,774 27.4 27.4 0.0
2024-Aug-13 Tue ### ### ### ### 1,327,482 0 ### ### 0.0
2024-Aug-12 Mon ### ### ### ### 30.0 30.0 0.0
2024-Aug-09 Fri ### ### ### ### ### ### 0.0
2024-Aug-08 Thu ### ### 11.8 11.88 1,025,922 ### ### ### 0.8
2024-Aug-07 Wed 11.77 ### 11.75 11.88 1,304,350 7,663,056 70.2 70.2 0.8
2024-Aug-06 Tue 11.75 ### 11.725 11.76 1,366,556 ### 58.6 58.6 0.8
2024-Aug-05 Mon ### ### 11.71 11.78 2,040,586 ### 43.3 43.3 ###
2024-Aug-02 Fri 12.4 12.46 12.22 ### 1,365,653 16,852,158 35.7 35.7 0.0
2024-Aug-01 Thu 12.57 ### 12.51 12.54 1,433,382 ### 36.4 36.4 0.9
2024-Jul-31 Wed ### 12.49 ### 12.49 66.1 66.1 0.9
2024-Jul-30 Tue 12.24 ### 12.2 ### 1,661,080 10,132,588 77.7 77.7 0.0
2024-Jul-29 Mon 12.46 12.5 ### ### 29.4 29.4 0.0
2024-Jul-26 Fri 12.41 ### 12.355 ### ### ### 0.0
2024-Jul-25 Thu 12.2 12.47 ### ### ### ### 0.0
2024-Jul-24 Wed 12.2 ### ### ### 76.3 76.3 0.0
2024-Jul-23 Tue ### ### ### 12.21 1,048,871 0 ### ### 0.9
2024-Jul-22 Mon ### ### ### ### ### ### 0.0
2024-Jul-19 Fri ### ### 11.88 ### ### ### 0.0
2024-Jul-18 Thu ### 12.25 ### ### 39.8 39.8 0.0
2024-Jul-17 Wed ### ### ### ### 2,203,226 0 ### ### 0.0
2024-Jul-16 Tue 11.88 ### 11.87 ### 79.2 79.2 0.0
2024-Jul-15 Mon 11.78 11.86 11.75 11.83 1,092,579 ### 74.3 74.3 0.8
2024-Jul-12 Fri 11.73 11.82 11.71 11.71 1,457,475 ### 27.2 27.2 ###
2024-Jul-11 Thu 11.74 11.79 ### ### 28.9 28.9 0.0
2024-Jul-10 Wed ### ### 11.56 ### 801,083 4,630,259 ### ### 0.0
2024-Jul-09 Tue 11.5 ### 11.45 ### 1,392,321 ### ### ### 0.0
2024-Jul-08 Mon ### 11.5 ### 11.49 79.9 79.9 ###
2024-Jul-05 Fri 11.42 11.54 ### ### 1,022,554 ### 30.2 30.2 0.0
2024-Jul-04 Thu 11.25 11.48 ### 11.46 ### ### 0.8
2024-Jul-03 Wed ### 11.41 ### ### ### ### 0.0
2024-Jul-02 Tue ### 11.43 ### ### 33.4 33.4 0.0
2024-Jul-01 Mon 11.49 11.5 ### 11.42 30.8 30.8 0.8
2024-Jun-28 Fri 11.58 ### 11.445 11.49 ### ### ###
2024-Jun-27 Thu 11.49 11.58 11.42 11.54 2,008,440 ### 65.6 65.6 0.8
2024-Jun-26 Wed 11.57 ### 11.52 ### 1,794,481 ### ### ### 0.0
2024-Jun-25 Tue ### ### ### 11.55 ### ### 0.8
2024-Jun-24 Mon ### 11.45 ### ### ### ### 0.0
2024-Jun-21 Fri ### 11.42 11.245 ### 4,693,278 53,186,572 ### ### 0.0
2024-Jun-20 Thu ### ### ### ### ### ### 0.0
2024-Jun-19 Wed ### ### 11.27 ### 4,346,479 ### 69.6 69.6 0.0
2024-Jun-18 Tue ### ### 11.27 ### 1,808,475 10,190,756 ### ### 0.0
2024-Jun-17 Mon 11.24 11.29 11.2 11.29 ### ### ###
2024-Jun-14 Fri 11.21 11.28 ### 11.24 ### ### 0.8
2024-Jun-13 Thu 11.25 ### ### 11.25 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2026-03-23 09:30:12 thru 2026-03-23 09:30:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000