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 Fri 26-Feb-27 11:28:29 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

(BKL) BLACKMORES LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for BKL    Limits Next Section


Company Details for (BKL) BLACKMORES LIMITED

Listing Code BKL
Listing Name BLACKMORES LIMITED
GICS Sector Household & Personal Products
ISIN Name BLACKMORES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKL7


Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for BKL .. Friday 21st July 2023

BKL 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 4 0.0
MAX ### ### 99.5


Font Format Legend

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


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


End of day Prices (full format),

450 Days for (BKL) BLACKMORES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-23 Fri 136.22 138.5 ### 136.28 ### ### 9.7
2018-Feb-22 Thu ### ### 132.52 ### 347,679 ### ### ### 0.0
2018-Feb-21 Wed 157.5 ### ### 159.5 30,471 0 81.2 81.2 11.4
2018-Feb-20 Tue ### 159.47 156.73 159.2 28,729 4,542,054 ### ### ###
2018-Feb-19 Mon ### 159.4 ### 157.71 14,072 ### ### ### ###
2018-Feb-16 Fri ### ### ### ### 22,242 0 ### ### 0.0
2018-Feb-15 Thu ### ### ### ### 36,281 0 ### ### 0.0
2018-Feb-14 Wed 153.7 ### 153 ### 37,888 ### 82.1 82.1 0.0
2018-Feb-13 Tue 154 ### 152.28 ### 65,689 ### ### ### 0.0
2018-Feb-12 Mon ### 155.72 153.5 ### ### ### 0.0
2018-Feb-09 Fri 157.5 158 ### ### 79,426 6,274,654 ### ### 0.0
2018-Feb-08 Thu 151.5 161.48 151.5 160.85 90,452 ### ### ### ###
2018-Feb-07 Wed 149.8 153.43 149.54 ### 58,352 8,839,452 ### ### 0.0
2018-Feb-06 Tue ### 150.28 ### ### 88,176 6,625,544 ### ### 0.0
2018-Feb-05 Mon 155.5 156.28 ### ### 36.7 36.7 0.0
2018-Feb-02 Fri ### 159.83 ### 157.72 22,525 1,800,085 ### ### 11.3
2018-Feb-01 Thu 157.59 ### 154.25 156.23 43,757 3,374,758 22.3 22.3 ###
2018-Jan-31 Wed 153.75 155.41 152.26 155.28 31,785 4,889,645 76.1 76.1 ###
2018-Jan-30 Tue ### ### ### 154.88 35,122 0 ### ### 11.1
2018-Jan-29 Mon 159.2 160.78 157.22 ### ### ### 0.0
2018-Jan-25 Thu 158.2 159 ### ### 24,653 ### ### ### 0.0
2018-Jan-24 Wed 157 159.78 157 158.7 ### ### 11.3
2018-Jan-23 Tue 158.45 158.5 155.84 ### ### ### 0.0
2018-Jan-22 Mon ### ### ### 158.47 92.7 92.7 ###
2018-Jan-19 Fri 152.5 154.89 152.5 ### 26,483 ### ### ### 0.0
2018-Jan-18 Thu ### 157.88 ### ### 39,485 3,116,945 19.8 19.8 0.0
2018-Jan-17 Wed 159 159 ### ### ### ### 0.0
2018-Jan-16 Tue ### ### ### ### 95.4 95.4 0.0
2018-Jan-15 Mon 150.2 154.49 ### 149.86 59,654 4,607,973 35.7 35.7 10.7
2018-Jan-12 Fri ### ### 150.2 150.2 86,625 ### ### ### 10.7
2018-Jan-11 Thu ### ### 153.28 ### 85,087 ### ### ### 0.0
2018-Jan-03 Wed 169.5 171.59 169.42 169.5 62.8 62.8 12.1
2018-Jan-02 Tue ### 171.7 168.55 169.72 20,744 3,529,073 ### ### 12.1
2017-Dec-29 Fri ### ### ### ### 31,288 0 ### ### 0.0
2017-Dec-28 Thu 169.83 ### 169.81 ### 28,173 2,392,028 75.0 75.0 0.0
2017-Dec-27 Wed 171.5 172.8 ### ### ### ### 0.0
2017-Dec-22 Fri ### 173.5 ### ### 75.6 75.6 0.0
2017-Dec-21 Thu 171.2 172.47 170.49 ### ### ### 0.0
2017-Dec-20 Wed 170.59 173.4 170.5 172 ### ### 12.3
2017-Dec-19 Tue ### ### 171 172.74 78.1 78.1 12.3
2017-Dec-18 Mon ### 172.43 ### ### 47,574 ### 78.4 78.4 0.0
2017-Dec-15 Fri ### 170.89 ### 168.88 ### ### 12.1
2017-Dec-08 Fri 175.49 178 171.8 ### ### ### 0.0
2017-Dec-07 Thu 174 ### 173.78 ### 61,389 ### ### ### 0.0
2017-Dec-06 Wed 170.53 174.5 169.52 174 ### ### 12.4
2017-Dec-05 Tue 174.49 175 170.79 ### 24.6 24.6 0.0
2017-Dec-04 Mon ### ### ### 174.22 ### ### 12.4
2017-Dec-01 Fri 168.88 ### ### 169.88 158,641 0 74.6 74.6 12.1
2017-Nov-30 Thu ### 170 ### ### ### ### 0.0
2017-Nov-29 Wed 168.49 ### ### ### 69.4 69.4 0.0
2017-Nov-28 Tue ### 168.57 ### 168.2 68,159 5,744,781 ### ### 12.0
2017-Nov-27 Mon ### ### 167.2 167.5 ### ### 12.0
2017-Nov-24 Fri ### 169.74 ### 169.73 ### ### ###
2017-Nov-23 Thu ### 168.45 165.86 ### 40,181 6,716,455 ### ### 0.0
2017-Nov-22 Wed 164.57 168.49 ### ### 81.2 81.2 0.0
2017-Nov-21 Tue 162.81 164.2 161.77 163.7 60,541 9,867,274 ### ### 11.7
2017-Nov-20 Mon ### ### ### 161.8 ### ### 11.6
2017-Nov-17 Fri ### ### 161.22 ### 103,079 ### ### ### 0.0
2017-Nov-16 Thu ### ### 166.5 167.4 ### ### 12.0
2017-Nov-15 Wed 166.7 ### ### ### 96,452 0 79.0 79.0 0.0
2017-Nov-14 Tue ### 169.88 ### ### 110,372 ### ### ### 0.0
2017-Nov-13 Mon ### ### ### 167.82 ### ### 12.0
2017-Nov-10 Fri 167.5 ### 162.48 ### 115,374 9,372,983 ### ### 0.0
2017-Nov-09 Thu ### 170 165.74 168.28 29.3 29.3 ###
2017-Nov-08 Wed ### ### ### 168.83 164,124 0 ### ### ###
2017-Nov-07 Tue ### ### ### 162.53 65,720 0 73.5 73.5 ###
2017-Nov-06 Mon ### ### 159.43 ### 77,481 ### 77.4 77.4 0.0
2017-Nov-03 Fri ### ### 158.53 ### 19.8 19.8 0.0
2017-Nov-02 Thu 155.5 ### ### ### ### ### 0.0
2017-Nov-01 Wed ### ### 152.58 155.5 18.4 18.4 11.1
2017-Oct-31 Tue ### ### 155.2 159.72 319,080 ### ### ### 11.4
2017-Oct-30 Mon ### ### 147.4 158 ### ### 11.3
2017-Oct-27 Fri 141.85 151.81 ### ### 270,586 ### ### ### 0.0
2017-Oct-26 Thu 135.47 ### 128.83 137.7 219,253 14,123,181 ### ### 9.8
2017-Oct-25 Wed ### ### ### ### 75,481 0 11.4 11.4 0.0
2017-Oct-24 Tue 139.49 ### 139.25 140.5 75.6 75.6 10.0
2017-Oct-23 Mon ### ### ### 139.5 82.4 82.4 10.0
2017-Oct-20 Fri 139.4 139.5 137.8 138.54 25.1 25.1 9.9
2017-Oct-19 Thu ### 139.8 136.54 139.8 95,659 ### 85.1 85.1 10.0
2017-Oct-18 Wed ### 139.27 ### ### ### ### 0.0
2017-Oct-17 Tue ### 140 138.5 139.5 ### ### 10.0
2017-Oct-16 Mon ### 139.54 ### 139.54 89.2 89.2 10.0
2017-Oct-13 Fri ### 135.23 ### ### 127,125 8,595,556 88.0 88.0 0.0
2017-Oct-12 Thu ### 132.25 ### ### 73.1 73.1 0.0
2017-Oct-11 Wed 124 ### 124 ### 121,446 7,529,652 ### ### 0.0
2017-Oct-10 Tue 119.5 ### ### ### 98,640 0 ### ### 0.0
2017-Oct-09 Mon ### ### 118.26 ### ### ### 0.0
2017-Oct-06 Fri ### 119.5 ### ### 36,873 ### ### ### 0.0
2017-Oct-05 Thu ### ### ### ### 84.5 84.5 0.0
2017-Oct-04 Wed ### ### ### ### 30.2 30.2 0.0
2017-Oct-03 Tue 118.54 119.48 115.5 116.53 42,781 ### ### ### ###
2017-Oct-02 Mon 118.8 119.75 ### ### ### ### 0.0
2017-Sep-29 Fri ### ### 116.5 ### ### ### 0.0
2017-Sep-28 Thu ### ### ### ### 50,471 0 82.1 82.1 0.0
2017-Sep-27 Wed ### ### 114.7 115.41 23,050 ### 28.0 28.0 ###
2017-Sep-26 Tue 114.5 ### 114.5 115.5 ### ### 8.3
2017-Sep-25 Mon ### 117.2 114.5 ### 65,470 ### 19.0 19.0 0.0
2017-Sep-22 Fri 118.89 ### 116.22 ### 18.2 18.2 0.0
2017-Sep-21 Thu ### ### 117.28 118.89 ### ### 8.5
2017-Sep-20 Wed 116.5 ### 115.8 116.75 ### ### ###
2017-Sep-19 Tue 116.88 ### 115.55 ### 64,080 3,702,222 80.7 80.7 0.0
2017-Sep-18 Mon 115.47 ### ### ### 44,888 0 ### ### 0.0
2017-Sep-15 Fri ### 115.47 ### ### ### ### 0.0
2017-Sep-14 Thu 113.8 ### 113.52 114.81 ### ### ###
2017-Sep-13 Wed 114.5 ### ### ### 36,558 0 ### ### 0.0
2017-Sep-12 Tue 113.52 114.5 ### 114.5 ### ### 8.2
2017-Sep-11 Mon ### 115.77 ### ### ### ### 0.0
2017-Sep-08 Fri ### ### 111.75 ### 52,051 2,908,349 ### ### 0.0
2017-Sep-07 Thu ### 114.8 ### ### 60,845 ### ### ### 0.0
2017-Sep-06 Wed ### ### ### ### 90.1 90.1 0.0
2017-Sep-05 Tue 109.57 ### ### 108.83 ### ### ###
2017-Sep-04 Mon 111.2 112.49 ### ### ### ### 0.0
2017-Sep-01 Fri ### 113.23 110.2 111.2 ### ### 7.9
2017-Aug-31 Thu ### ### ### ### 230,288 0 ### ### 0.0
2017-Aug-30 Wed 99.5 109.5 99.5 109.5 ### ### ###
2017-Aug-29 Tue 91.28 98.46 91.28 ### 248,957 23,618,550 ### ### 0.0
2017-Aug-28 Mon ### 91.58 ### ### 44,526 2,038,845 ### ### 0.0
2017-Aug-25 Fri 87.5 ### 87.5 ### 51,521 2,254,043 81.8 81.8 0.0
2017-Aug-24 Thu ### ### 87.2 87.26 20.1 20.1 6.2
2017-Aug-23 Wed 91.5 91.5 88.8 ### ### ### 0.0
2017-Aug-22 Tue 90.5 91.23 89.51 ### 32,941 2,976,878 ### ### 0.0
2017-Aug-21 Mon 92.8 92.8 ### 90.44 16.8 16.8 6.5
2017-Aug-18 Fri ### ### ### ### 52,988 0 89.5 89.5 0.0
2017-Aug-17 Thu 87.4 ### 87.4 ### 89,079 3,892,752 90.9 90.9 0.0
2017-Aug-16 Wed 88.5 89.4 ### 87.25 66,727 ### 18.0 18.0 6.2
2017-Aug-15 Tue ### ### 88.5 ### ### ### 0.0
2017-Aug-14 Mon 88.27 89.73 ### 89.45 32,044 1,437,654 85.1 85.1 ###
2017-Aug-11 Fri 88 88.79 87.21 88.5 78.5 78.5 ###
2017-Aug-10 Thu ### 89.78 87.77 88.83 38,054 3,378,243 40.1 40.1 6.3
2017-Aug-09 Wed ### 90.43 ### 88.56 27,051 ### ### ### 6.3
2017-Aug-08 Tue ### 91.25 ### ### 51,647 ### ### ### 0.0
2017-Aug-07 Mon ### 91.88 ### ### 44,521 ### 94.3 94.3 0.0
2017-Aug-04 Fri 87.7 87.71 87 ### 38,744 3,384,482 ### ### 0.0
2017-Aug-03 Thu 88 88.4 ### 87 18.8 18.8 6.2
2017-Aug-02 Wed ### 88.47 87.86 ### 36.0 36.0 0.0
2017-Aug-01 Tue ### 88.5 87.55 ### 32,152 2,830,179 ### ### 0.0
2017-Jul-31 Mon 88.8 88.85 88.41 88.5 28.1 28.1 ###
2017-Jul-28 Fri 89.29 89.46 88.55 88.8 34.5 34.5 6.3
2017-Jul-27 Thu 89.55 ### 89 ### 29,624 ### 28.1 28.1 0.0
2017-Jul-26 Wed 90.8 91.47 ### ### 45,086 ### ### ### 0.0
2017-Jul-25 Tue ### ### ### 90.44 ### ### 6.5
2017-Jul-24 Mon ### ### 88.53 89 ### ### 6.4
2017-Jul-21 Fri ### 91.59 ### ### 59,442 2,722,146 ### ### 0.0
2017-Jul-20 Thu ### ### ### ### 60,121 0 ### ### 0.0
2017-Jul-19 Wed 91.5 ### ### 91.5 39,488 0 73.1 73.1 6.5
2017-Jul-18 Tue ### ### ### 91.49 ### ### ###
2017-Jul-17 Mon ### ### 93.5 ### 16.5 16.5 0.0
2017-Jul-14 Fri ### 96.72 95.56 96.44 ### ### 6.9
2017-Jul-13 Thu ### 95.85 94.75 ### 23,958 ### ### ### 0.0
2017-Jul-12 Wed ### ### ### ### 46,555 0 ### ### 0.0
2017-Jul-11 Tue ### ### ### 95.29 23.4 23.4 ###
2017-Jul-10 Mon ### ### ### ### 24,379 0 ### ### 0.0
2017-Jul-07 Fri ### 95.46 ### ### 40,457 ### ### ### 0.0
2017-Jul-06 Thu 97.51 99.4 ### 95.44 54,154 2,691,453 16.5 16.5 6.8
2017-Jul-05 Wed 98.8 99.79 97.5 ### 46,670 ### 25.2 25.2 0.0
2017-Jul-04 Tue 99.86 101.88 ### 97.81 99,423 ### 13.3 13.3 ###
2017-Jul-03 Mon ### ### ### 99.41 92.4 92.4 ###
2017-Jun-30 Fri ### ### 94.52 95.84 85,676 4,049,047 75.7 75.7 6.8
2017-Jun-29 Thu ### ### ### ### 74.6 74.6 0.0
2017-Jun-28 Wed ### 93.85 ### 93.85 ### ### ###
2017-Jun-27 Tue ### ### 89.46 89.81 16.9 16.9 ###
2017-Jun-26 Mon 94.5 94.7 ### ### 28.4 28.4 0.0
2017-Jun-23 Fri 92.25 94.48 91.725 93.5 ### ### 6.7
2017-Jun-22 Thu 90.5 ### 90.46 ### 36,320 1,642,753 83.8 83.8 0.0
2017-Jun-21 Wed 91.49 91.49 ### ### 26.3 26.3 0.0
2017-Jun-20 Tue 90.43 93.86 90.43 91.76 82.6 82.6 6.6
2017-Jun-19 Mon ### 92.5 89.58 90.42 98,223 8,942,221 19.3 19.3 6.5
2017-Jun-16 Fri 88.25 ### 87.54 ### ### ### 0.0
2017-Jun-15 Thu 86.4 89.52 86.4 ### 87,127 ### 87.1 87.1 0.0
2017-Jun-14 Wed 87 88.7 86.49 88.54 80.7 80.7 6.3
2017-Jun-13 Tue 88.25 ### 86.27 87 80,558 ### ### ### 6.2
2017-Jun-09 Fri ### 91.46 88.25 88.46 ### ### 6.3
2017-Jun-08 Thu 88.75 ### 88.28 89.49 91,679 ### ### ### 6.4
2017-Jun-07 Wed ### ### ### 89 177,120 0 6.9 6.9 6.4
2017-Jun-06 Tue ### ### ### ### 172,282 0 ### ### 0.0
2017-Jun-05 Mon 98.4 ### 95.88 ### 100,279 4,807,375 ### ### 0.0
2017-Jun-02 Fri 100.7 102.76 ### 98.29 152,257 ### ### ### ###
2017-Jun-01 Thu ### 102.77 ### ### 60,428 ### 18.9 18.9 0.0
2017-May-31 Wed 104.21 ### 101.87 ### 136,749 ### 16.1 16.1 0.0
2017-May-30 Tue 104.85 ### ### 103.5 20.9 20.9 7.4
2017-May-29 Mon ### 107.89 104.57 ### ### ### 0.0
2017-May-26 Fri 108.23 108.55 ### ### 24.2 24.2 0.0
2017-May-25 Thu ### 109.2 ### 107.57 ### ### ###
2017-May-24 Wed 108.22 ### ### 108.23 69.2 69.2 ###
2017-May-23 Tue 105.2 108.5 ### 106.24 83.2 83.2 7.6
2017-May-22 Mon ### ### ### ### 42,489 0 ### ### 0.0
2017-May-19 Fri 104.8 ### 104.55 ### 75.1 75.1 0.0
2017-May-18 Thu ### ### ### ### 68,858 0 31.8 31.8 0.0
2017-May-17 Wed 105.41 107.22 105.41 105.54 ### ### 7.5
2017-May-16 Tue ### 107.5 ### ### 37,771 ### 82.8 82.8 0.0
2017-May-15 Mon 107.25 108.57 104.27 ### 37,279 ### 21.8 21.8 0.0
2017-May-12 Fri ### ### ### ### ### ### 0.0
2017-May-11 Thu 109.5 ### 109.29 ### 18,484 1,010,058 ### ### 0.0
2017-May-10 Wed ### ### 108.47 109.29 34,270 ### 19.6 19.6 ###
2017-May-09 Tue ### ### ### 109.7 32,676 0 ### ### 7.8
2017-May-08 Mon ### 111.22 ### 108.8 52,341 2,910,683 ### ### ###
2017-May-05 Fri ### ### ### ### 48,523 0 ### ### 0.0
2017-May-04 Thu 113.59 114.2 111.79 ### 51,345 5,801,728 21.6 21.6 0.0
2017-May-03 Wed ### 113.74 ### ### 64,758 3,682,787 ### ### 0.0
2017-May-02 Tue ### ### 106.54 110.73 79,854 4,253,822 ### ### ###
2017-May-01 Mon ### 107.53 ### ### 99,689 5,359,779 87.1 87.1 0.0
2017-Apr-28 Fri ### ### ### ### 81,775 0 30.4 30.4 0.0
2017-Apr-27 Thu ### 108.59 99.25 106.49 95.7 95.7 ###
2017-Apr-26 Wed 105.57 106.5 101.52 102.53 69,352 ### 18.3 18.3 ###
2017-Apr-24 Mon ### ### ### 104.51 32,740 0 79.3 79.3 ###
2017-Apr-21 Fri 104.74 ### ### ### 43,886 0 24.2 24.2 0.0
2017-Apr-20 Thu ### 103.74 ### 103.74 82.2 82.2 7.4
2017-Apr-19 Wed ### 104.81 ### ### 53,375 ### ### ### 0.0
2017-Apr-18 Tue 107.23 ### ### ### 60,048 0 ### ### 0.0
2017-Apr-13 Thu 107.88 108.4 106.78 107.83 37.0 37.0 7.7
2017-Apr-12 Wed 107.85 ### 107.48 107.48 ### ### 7.7
2017-Apr-11 Tue ### ### ### 107.81 86.1 86.1 ###
2017-Apr-10 Mon ### 108.75 ### ### 26,828 1,458,772 ### ### 0.0
2017-Apr-07 Fri ### 110.88 ### ### 38,272 ### ### ### 0.0
2017-Apr-06 Thu 109.44 ### ### 109.87 76.4 76.4 7.8
2017-Apr-05 Wed ### 110.86 ### 109.88 29.2 29.2 7.8
2017-Apr-04 Tue ### 110.81 109.2 110.5 ### ### 7.9
2017-Apr-03 Mon 112.41 112.5 109.84 ### 17.5 17.5 0.0
2017-Mar-31 Fri ### ### 112.22 112.54 27.6 27.6 8.0
2017-Mar-30 Thu 115.82 ### ### ### 81,974 0 ### ### 0.0
2017-Mar-29 Wed 118.28 118.7 115.51 ### 55,320 6,478,248 14.5 14.5 0.0
2017-Mar-28 Tue ### 118.71 ### 118.2 44,156 2,620,879 65.6 65.6 8.4
2017-Mar-27 Mon ### 118.52 ### ### 74,883 ### 71.7 71.7 0.0
2017-Mar-24 Fri ### 119.29 117.81 117.86 42,381 ### ### ### 8.4
2017-Mar-23 Thu ### 118.27 ### 117.5 88,176 5,214,287 ### ### 8.4
2017-Mar-22 Wed ### ### ### ### 152,350 0 ### ### 0.0
2017-Mar-21 Tue ### ### 102.85 ### 513,425 26,402,880 98.4 98.4 0.0
2017-Mar-20 Mon ### ### ### 100.5 84.3 84.3 7.2
2017-Mar-17 Fri 101.72 102.46 ### ### 264,653 13,558,173 12.9 12.9 0.0
2017-Mar-16 Thu ### 101.7 99.51 101.5 ### ### 7.3
2017-Mar-15 Wed 99.75 ### 98.4 ### 72,022 3,543,482 23.8 23.8 0.0
2017-Mar-14 Tue 100.5 100.5 99.55 99.57 64,276 ### ### ### 7.1
2017-Mar-13 Mon ### 102.47 ### 100.22 18.7 18.7 7.2
2017-Mar-10 Fri ### ### 100.25 ### 33,724 ### ### ### 0.0
2017-Mar-09 Thu 100.45 101.5 ### ### 32.6 32.6 0.0
2017-Mar-08 Wed ### 101.5 ### 100.25 ### ### ###
2017-Mar-07 Tue ### 108.79 ### ### 38,324 ### 30.1 30.1 0.0
2017-Mar-06 Mon ### ### ### ### 24,359 0 ### ### 0.0
2017-Mar-03 Fri 103.48 ### ### ### 25.4 25.4 0.0
2017-Mar-02 Thu 102.5 104.5 ### ### ### ### 0.0
2017-Mar-01 Wed 102.8 103.7 ### ### ### ### 0.0
2017-Feb-28 Tue ### 103.89 102.5 102.5 77,279 ### 29.8 29.8 ###
2017-Feb-27 Mon ### ### ### 102.85 ### ### ###
2017-Feb-24 Fri 103.5 103.8 ### 102.75 55,074 2,858,340 ### ### ###
2017-Feb-23 Thu 104.5 104.53 100.5 ### ### ### 0.0
2017-Feb-22 Wed ### ### 102.44 104.53 ### ### ###
2017-Feb-21 Tue 118.5 118.5 ### 116.58 62,252 ### 22.0 22.0 8.3
2017-Feb-20 Mon ### 118.72 117.43 ### 43,045 ### 77.0 77.0 0.0
2017-Feb-17 Fri ### 119.25 ### 117.88 29,376 1,751,544 ### ### 8.4
2017-Feb-16 Thu ### ### 115.2 118.74 ### ### ###
2017-Feb-15 Wed ### ### 115.55 ### ### ### 0.0
2017-Feb-14 Tue ### 119.85 ### 117.45 98,876 5,925,144 ### ### ###
2017-Feb-13 Mon ### ### 114.73 ### 92,989 ### 17.7 17.7 0.0
2017-Feb-10 Fri ### ### ### ### ### ### 0.0
2017-Feb-09 Thu ### ### 113.83 ### 43,387 2,469,371 30.8 30.8 0.0
2017-Feb-08 Wed ### 115.41 ### 114.71 ### ### ###
2017-Feb-07 Tue 113.75 ### ### ### ### ### 0.0
2017-Feb-06 Mon 115.5 115.5 ### 113.75 49,454 ### ### ### 8.1
2017-Feb-03 Fri ### 116.77 ### 115.26 34,355 ### 85.9 85.9 8.2
2017-Feb-02 Thu 113.8 ### 111.5 112.7 ### ### ###
2017-Feb-01 Wed ### ### 113.8 113.8 24.0 24.0 8.1
2017-Jan-31 Tue ### ### ### 115.5 ### ### 8.3
2017-Jan-30 Mon ### 117.57 ### ### 27.2 27.2 0.0
2017-Jan-27 Fri 116.7 117.47 ### ### 71.0 71.0 0.0
2017-Jan-25 Wed 117.5 ### ### ### 30.2 30.2 0.0
2017-Jan-24 Tue ### ### 117.22 117.44 25,857 1,515,478 25.1 25.1 8.4
2017-Jan-23 Mon ### ### 115.42 ### 42.6 42.6 0.0
2017-Jan-20 Fri ### 118.81 ### ### 35.0 35.0 0.0
2017-Jan-19 Thu ### 118.8 117.83 ### 63,279 7,486,854 74.1 74.1 0.0
2017-Jan-18 Wed 117.55 ### ### ### 62,182 0 76.3 76.3 0.0
2017-Jan-17 Tue 116.5 118.5 ### ### 76,343 4,523,322 78.1 78.1 0.0
2017-Jan-16 Mon 116.5 ### 115.87 ### 29.3 29.3 0.0
2017-Jan-13 Fri ### ### 113.53 ### 121,829 6,915,623 88.7 88.7 0.0
2017-Jan-12 Thu 109.44 113.45 ### ### 89.1 89.1 0.0
2017-Jan-11 Wed 109.5 109.54 107.29 ### 50,826 ### 20.1 20.1 0.0
2017-Jan-10 Tue 110.81 111.85 ### ### 64,340 ### ### ### 0.0
2017-Jan-09 Mon 108.5 ### 108.5 109.74 ### ### 7.8
2017-Jan-06 Fri 108.59 ### 107.5 108.48 ### ### 7.7
2017-Jan-05 Thu ### 111.87 107.5 ### 48,775 5,349,885 11.8 11.8 0.0
2017-Jan-04 Wed 107.2 ### 107.2 110.4 87,980 4,715,728 ### ### 7.9
2017-Jan-03 Tue 103.7 107.78 103.7 106.71 61,540 ### ### ### 7.6
2016-Dec-30 Fri ### ### ### ### 34,388 0 ### ### 0.0
2016-Dec-29 Thu 104.47 105.8 ### ### 77.1 77.1 0.0
2016-Dec-28 Wed ### ### ### 104.8 38,056 0 81.0 81.0 7.5
2016-Dec-23 Fri 104.7 105.43 ### ### 18,722 ### 16.1 16.1 0.0
2016-Dec-22 Thu ### ### 102.85 ### 80.6 80.6 0.0
2016-Dec-21 Wed 102.57 103.76 ### 102.85 ### ### ###
2016-Dec-20 Tue ### ### ### 102.57 ### ### ###
2016-Dec-19 Mon 104.8 ### ### ### 73.1 73.1 0.0
2016-Dec-16 Fri 106.2 ### 104.8 104.8 80,645 ### ### ### 7.5
2016-Dec-15 Thu 108.59 109.4 105.84 ### 17.8 17.8 0.0
2016-Dec-14 Wed 108.4 ### ### 108.25 ### ### 7.7
2016-Dec-13 Tue 107.4 108.7 ### 107.4 73.6 73.6 ###
2016-Dec-12 Mon ### ### ### 107.4 51,572 0 ### ### ###
2016-Dec-09 Fri 109.59 ### ### ### ### ### 0.0
2016-Dec-08 Thu 109.44 110.85 ### 108.53 23.8 23.8 7.8
2016-Dec-07 Wed ### ### ### 108.56 26.6 26.6 7.8
2016-Dec-06 Tue 108.88 110.2 108.56 108.56 51,845 ### ### ### 7.8
2016-Dec-05 Mon ### ### 107.55 ### 30.6 30.6 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu 118.75 118.77 ### 114.5 89,741 ### 11.4 11.4 8.2
2016-Nov-30 Wed 118.53 118.78 ### 118.75 72,522 4,307,081 ### ### 8.5
2016-Nov-29 Tue ### ### ### 118.51 ### ### ###
2016-Nov-28 Mon ### ### ### 117.87 55,879 0 ### ### ###
2016-Nov-25 Fri 113.7 ### 113.7 115.83 42,571 ### ### ### ###
2016-Nov-24 Thu 114.53 ### 113.29 114.28 37,056 ### 38.1 38.1 8.2
2016-Nov-23 Wed 113.5 ### ### ### 66,881 0 ### ### 0.0
2016-Nov-22 Tue 113.51 ### ### 113.47 72,158 0 30.5 30.5 ###
2016-Nov-21 Mon 114.49 114.77 ### ### 26.1 26.1 0.0
2016-Nov-18 Fri ### 115.81 113.5 114.49 75.7 75.7 8.2
2016-Nov-17 Thu ### 120.71 113.8 113.8 173,053 20,291,329 ### ### 8.1
2016-Nov-16 Wed ### 120.8 116.26 120.5 ### ### 8.6
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon 117.74 117.74 ### 116.43 26,371 ### ### ### ###
2016-Nov-11 Fri ### 118.25 ### 116.75 45,444 2,686,876 27.5 27.5 ###
2016-Nov-10 Thu ### 118.59 ### 116.85 79,476 4,712,529 ### ### ###
2016-Nov-09 Wed 117.77 ### ### 112.89 28.5 28.5 ###
2016-Nov-08 Tue ### 117.49 114.51 117.49 63,083 7,317,628 84.1 84.1 8.4
2016-Nov-07 Mon 112.5 115.47 111.85 114.51 63,845 7,256,622 ### ### ###
2016-Nov-04 Fri ### ### ### 111.49 40,780 0 ### ### ###
2016-Nov-03 Thu 113.5 113.5 111.5 111.58 45,325 ### 21.0 21.0 ###
2016-Nov-02 Wed ### 114.59 ### 113.48 64,526 ### ### ### 8.1
2016-Nov-01 Tue ### ### 110.45 ### ### ### 0.0
2016-Oct-31 Mon ### 113.47 ### ### 190,023 10,780,954 90.8 90.8 0.0
2016-Oct-28 Fri ### ### ### 107.84 84.8 84.8 7.7
2016-Oct-27 Thu ### ### ### 105.74 381,477 0 ### ### 7.6
2016-Oct-26 Wed ### ### 104.26 ### ### ### 0.0
2016-Oct-25 Tue 112.76 ### ### 111.44 ### ### ###
2016-Oct-24 Mon ### 114.4 112.5 112.72 56,870 ### 26.1 26.1 ###
2016-Oct-21 Fri ### ### 112.7 ### 76,855 4,330,779 ### ### 0.0
2016-Oct-20 Thu ### 113.42 ### ### ### ### 0.0
2016-Oct-19 Wed 113.2 ### 109.55 ### 271,589 14,876,287 ### ### 0.0
2016-Oct-18 Tue 116.85 116.85 112.45 112.89 234,173 ### 11.5 11.5 ###
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri 119.79 121.25 115.44 115.77 138,325 16,370,072 ### ### ###
2016-Oct-13 Thu ### 119.7 113.51 119.25 89.8 89.8 8.5
2016-Oct-12 Wed ### 115.4 ### 114.88 161,450 ### 91.3 91.3 8.2
2016-Oct-11 Tue 113.5 ### ### ### 79,926 0 23.7 23.7 0.0
2016-Oct-10 Mon ### ### 112.8 ### 28.3 28.3 0.0
2016-Oct-07 Fri 115.25 115.86 113.41 ### 84,578 ### ### ### 0.0
2016-Oct-06 Thu 115.79 116.29 ### ### 90,680 5,272,588 29.2 29.2 0.0
2016-Oct-05 Wed 115.78 117.21 115.21 115.27 ### ### ###
2016-Oct-04 Tue ### 117.7 ### 115.77 146,173 8,602,281 22.9 22.9 ###
2016-Oct-03 Mon ### ### ### ### 88,059 0 ### ### 0.0
2016-Sep-30 Fri 118.75 118.75 ### 116.58 158,485 9,410,046 18.6 18.6 8.3
2016-Sep-29 Thu ### 120.21 116.7 119.44 128,578 ### ### ### ###
2016-Sep-28 Wed 115.7 117.44 ### ### 84,246 4,946,925 ### ### 0.0
2016-Sep-27 Tue ### ### 115.7 115.7 89,221 ### 22.6 22.6 8.3
2016-Sep-26 Mon ### 119.53 116.2 ### 74.8 74.8 0.0
2016-Sep-23 Fri ### 119.53 115.2 117.72 ### ### 8.4
2016-Sep-22 Thu 117.8 ### 116.2 ### ### ### 0.0
2016-Sep-21 Wed 118.25 ### ### 116.86 22.9 22.9 8.3
2016-Sep-20 Tue ### ### ### 118.76 11.7 11.7 8.5
2016-Sep-19 Mon 126 126 122.49 ### 15.4 15.4 0.0
2016-Sep-16 Fri ### ### ### ### 96.5 96.5 0.0
2016-Sep-15 Thu 115.49 118.27 ### 118.27 85.7 85.7 8.4
2016-Sep-14 Wed 118.5 118.51 115.71 ### ### ### 0.0
2016-Sep-13 Tue ### 119.24 ### ### ### ### 0.0
2016-Sep-12 Mon ### ### 114.2 116.7 187,222 10,690,376 ### ### 8.3
2016-Sep-09 Fri ### ### ### 116.8 189,129 0 ### ### 8.3
2016-Sep-08 Thu ### ### ### 117.83 249,080 0 ### ### ###
2016-Sep-07 Wed 122.85 ### ### 124.48 78.0 78.0 ###
2016-Sep-06 Tue ### 120.76 112.53 120.76 228,575 ### ### ### 8.6
2016-Sep-05 Mon 121 ### 115.5 116.57 164,387 9,493,349 ### ### ###
2016-Sep-02 Fri 121 121.2 ### 119.78 ### ### 8.6
2016-Sep-01 Thu 123.5 ### ### 120.86 293,520 0 ### ### 8.6
2016-Aug-31 Wed 125.7 ### ### ### 176,474 0 ### ### 0.0
2016-Aug-30 Tue ### ### ### ### 114,157 0 ### ### 0.0
2016-Aug-29 Mon ### ### 126.7 126.8 21.2 21.2 9.1
2016-Aug-26 Fri 125 130.83 ### 129 250,024 ### 89.8 89.8 9.2
2016-Aug-25 Thu ### 130.47 123.285 ### 462,189 58,641,384 10.9 10.9 0.0
2016-Aug-24 Wed ### 165.8 128.555 129.5 979,279 ### ### ### 9.3
2016-Aug-23 Tue 161.75 ### 160.5 160.85 31.1 31.1 ###
2016-Aug-22 Mon 163.5 164.8 159.8 160.85 81,872 13,287,825 ### ### ###
2016-Aug-19 Fri 163.2 166.26 161.56 164.8 149,679 24,533,884 75.2 75.2 ###
2016-Aug-18 Thu 162.46 163.88 ### 163.2 ### ### 11.7
2016-Aug-17 Wed ### ### 161.24 ### 68,279 5,504,652 ### ### 0.0
2016-Aug-16 Tue ### 166.8 161.55 164.72 84.8 84.8 11.8
2016-Aug-15 Mon ### ### 161.55 162.2 44,052 ### 22.7 22.7 11.6
2016-Aug-12 Fri 158 ### 157.5 ### 123,245 9,705,543 ### ### 0.0
2016-Aug-11 Thu ### 157.89 ### 157.46 54,073 ### 74.0 74.0 11.2
2016-Aug-10 Wed ### 157.45 ### ### 61,689 ### ### ### 0.0
2016-Aug-09 Tue 154.8 157.2 ### 155.78 78.8 78.8 11.1
2016-Aug-08 Mon 158 ### ### ### 15.1 15.1 0.0
2016-Aug-05 Fri 153.75 158.73 ### ### ### ### 0.0
2016-Aug-04 Thu ### 154.7 ### 152.74 ### ### ###
2016-Aug-03 Wed 150.5 150.5 147 148.22 25.5 25.5 10.6
2016-Aug-02 Tue 154.2 154.55 150.5 150.5 82,684 12,611,377 23.1 23.1 10.8
2016-Aug-01 Mon ### 159.2 ### ### 69,752 5,552,259 19.9 19.9 0.0
2016-Jul-29 Fri 156.49 ### 156 ### 69.9 69.9 0.0
2016-Jul-28 Thu 158.7 ### ### 154.71 11.4 11.4 ###
2016-Jul-27 Wed 159.4 159.85 157.22 158.75 35.9 35.9 ###
2016-Jul-26 Tue 156 159.55 ### ### 97,547 ### 84.3 84.3 0.0
2016-Jul-25 Mon ### ### ### 155 90.4 90.4 ###
2016-Jul-22 Fri 151.21 152 ### 150.7 ### ### 10.8
2016-Jul-21 Thu 151.27 ### ### ### ### ### 0.0
2016-Jul-20 Wed ### 154.77 150.58 151.87 81,474 12,439,042 23.9 23.9 10.8
2016-Jul-19 Tue 153 153.4 150.2 ### 62,440 ### 24.9 24.9 0.0
2016-Jul-18 Mon ### ### 151 ### 18.2 18.2 0.0
2016-Jul-15 Fri 148.74 154.8 146.8 154.8 139,551 ### ### ### 11.1
2016-Jul-14 Thu ### ### ### 148.5 190,470 0 ### ### 10.6
2016-Jul-13 Wed 139.2 146 138.83 146 ### ### 10.4
2016-Jul-12 Tue 138.49 ### 135.25 ### 87,151 5,893,586 ### ### 0.0
2016-Jul-11 Mon ### 139.4 137.5 ### 66,283 9,176,881 ### ### 0.0
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu ### ### 130.72 ### 87,253 5,702,856 ### ### 0.0
2016-Jul-06 Wed 131.8 ### ### ### 93,179 0 ### ### 0.0
2016-Jul-05 Tue ### ### ### 131.85 ### ### 9.4
2016-Jul-04 Mon 133.82 ### ### ### ### ### 0.0
2016-Jul-01 Fri 131.5 134.71 131.41 ### 75,742 ### 72.9 72.9 0.0
2016-Jun-30 Thu ### ### 130.89 ### ### ### 0.0
2016-Jun-29 Wed ### ### 131.55 132.77 143,247 9,422,071 ### ### ###
2016-Jun-28 Tue 134.25 134.25 130.75 ### 105,176 13,935,820 ### ### 0.0
2016-Jun-27 Mon 137.82 139.5 ### ### 44,320 3,091,320 ### ### 0.0
2016-May-27 Fri 161.88 162.55 157.83 ### 105,551 ### 13.3 13.3 0.0
2016-May-26 Thu ### ### ### 161.5 71.0 71.0 11.5
2016-May-25 Wed ### ### 161.59 ### 97,244 7,856,828 20.7 20.7 0.0
2016-May-24 Tue 161.42 ### 160.5 ### 81.6 81.6 0.0
2016-May-23 Mon ### 167.42 158.71 ### 25.7 25.7 0.0
2016-May-20 Fri 154.88 ### ### ### ### ### 0.0
2016-May-19 Thu ### 165.385 154.53 ### 232,878 37,250,582 8.1 8.1 0.0
2016-May-18 Wed ### 175 ### 166.88 171,071 ### ### ### ###
2016-May-17 Tue ### 177.74 173 175.89 105,944 ### ### ### ###
2016-May-16 Mon 179.53 ### ### 172.23 12.1 12.1 12.3
2016-May-13 Fri 181 184 181 ### 63,579 ### 76.8 76.8 0.0
2016-May-12 Thu 184.5 ### ### ### 117,522 0 ### ### 0.0
2016-May-11 Wed ### 190.71 182 ### 19.0 19.0 0.0
2016-May-10 Tue ### ### ### 183 ### ### ###
2016-May-09 Mon ### ### 171.8 180.25 91.1 91.1 12.9
2016-May-06 Fri 170 170.86 165.22 170.8 64.4 64.4 12.2
2016-May-05 Thu 169.2 170.89 162.25 ### 73.0 73.0 0.0
2016-May-04 Wed 171 171.5 ### 169.2 124,182 ### ### ### 12.1
2016-May-03 Tue ### ### ### ### 178,249 0 94.0 94.0 0.0
2016-May-02 Mon ### ### 156.88 162.23 ### ### 11.6
2016-Apr-29 Fri ### ### ### ### 226,050 0 87.2 87.2 0.0
2016-Apr-28 Thu ### 156 ### 152.29 89.5 89.5 10.9
2016-Apr-27 Wed 148.5 ### ### 147.74 37.1 37.1 10.6
2016-Apr-26 Tue 151 ### ### ### 157,845 0 ### ### 0.0
2016-Apr-22 Fri 153.51 ### ### 150 265,549 0 ### ### 10.7
2016-Apr-21 Thu 160.25 162.71 156 ### 148,952 23,736,245 ### ### 0.0
2016-Apr-20 Wed ### ### 159.56 ### ### ### 0.0
2016-Apr-19 Tue ### 167.83 ### 166.51 34.9 34.9 ###
2016-Apr-18 Mon 168.55 168.55 ### 165.47 19.0 19.0 ###
2016-Apr-15 Fri ### ### ### 169.5 126,544 0 79.6 79.6 12.1
2016-Apr-14 Thu ### 168.84 ### ### ### ### 0.0
2016-Apr-13 Wed 169.2 ### 163.5 165.77 ### ### ###
2016-Apr-12 Tue 170 170.44 144 ### 491,753 ### 15.4 15.4 0.0
2016-Apr-11 Mon 200.5 ### ### ### 2.0 2.0 0.0
2016-Apr-08 Fri ### 204.87 ### 203.88 209,177 21,427,045 ### ### 14.6
2016-Apr-07 Thu 192.42 ### 191.52 ### 221,075 21,170,142 91.4 91.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2026-02-27 11:28:29 thru 2026-02-27 11:28:30 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000