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 Tue 26-Feb-24 02:39:04 PM 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

(CHC) CHARTER HALL GROUP Daily Prices Page 3...

     Prev Section TOC    Company Info for CHC    Limits Next Section


Company Details for (CHC) CHARTER HALL GROUP

Listing Code CHC
Listing Name CHARTER HALL GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CHARTER HALL GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000CHC0


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CHC .. Friday 20th February 2026

CHC 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 ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

450 Days for (CHC) CHARTER HALL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Aug-01 Mon 12.78 12.79 12.455 12.5 1,549,377 ### ### ### 0.9
2022-Jul-29 Fri 12.71 12.79 12.445 12.74 2,599,589 ### ### ### ###
2022-Jul-28 Thu ### 12.145 ### ### ### ### 0.0
2022-Jul-27 Wed 11.8 11.86 ### 11.84 68.4 68.4 0.8
2022-Jul-26 Tue ### ### ### 11.81 1,090,078 0 32.1 32.1 ###
2022-Jul-25 Mon ### ### ### ### 1,014,824 0 ### ### 0.0
2022-Jul-22 Fri 11.79 11.82 ### ### 28.6 28.6 0.0
2022-Jul-21 Thu 11.53 11.7 11.48 ### 1,027,071 11,903,752 ### ### 0.0
2022-Jul-20 Wed ### ### 11.59 11.79 ### ### 0.8
2022-Jul-19 Tue ### 11.58 ### 11.42 ### ### 0.8
2022-Jul-18 Mon 11.47 ### 11.47 ### 75.5 75.5 0.0
2022-Jul-15 Fri ### 11.625 ### 11.59 87.3 87.3 0.8
2022-Jul-14 Thu 11.42 11.53 ### ### 1,653,683 9,533,482 ### ### 0.0
2022-Jul-13 Wed 11.48 11.58 ### 11.57 73.7 73.7 ###
2022-Jul-12 Tue 11.29 11.43 11.28 11.29 822,026 ### ### ### ###
2022-Jul-11 Mon ### 11.5 11.26 ### ### ### 0.0
2022-Jul-08 Fri 11.51 11.77 11.25 11.41 24.2 24.2 ###
2022-Jul-07 Thu 11.57 ### ### 11.51 32.9 32.9 0.8
2022-Jul-06 Wed ### 11.55 ### 11.53 ### ### ###
2022-Jul-05 Tue 11.45 11.45 ### ### 14.9 14.9 0.0
2022-Jul-04 Mon 11.28 11.44 11.22 11.27 1,055,489 ### 37.1 37.1 ###
2022-Jul-01 Fri ### ### ### ### 23.8 23.8 0.0
2022-Jun-30 Thu 11.25 ### 10.83 10.83 ### ### ###
2022-Jun-29 Wed ### 11.46 ### 11.25 ### ### ###
2022-Jun-28 Tue 11.5 ### ### 11.71 ### ### ###
2022-Jun-27 Mon 11.53 ### 11.47 11.52 1,768,049 ### ### ### 0.8
2022-Jun-24 Fri 11.25 11.42 ### ### ### ### 0.0
2022-Jun-23 Thu ### ### ### ### 1,986,985 0 ### ### 0.0
2022-Jun-22 Wed ### 11.27 10.83 10.83 1,986,888 ### ### ### ###
2022-Jun-21 Tue ### 11.21 ### ### ### ### 0.0
2022-Jun-20 Mon ### 11.22 10.85 ### ### ### 0.0
2022-Jun-17 Fri 10.5 10.84 10.5 10.8 81.4 81.4 ###
2022-Jun-16 Thu 10.73 ### 10.73 10.86 3,534,745 ### 73.6 73.6 0.8
2022-Jun-15 Wed 11.4 11.43 ### ### 11.4 11.4 0.0
2022-Jun-14 Tue ### 11.44 ### 11.42 88.8 88.8 0.8
2022-Jun-10 Fri ### 12.26 ### ### ### ### 0.0
2022-Jun-09 Thu ### 12.54 ### ### 83.0 83.0 0.0
2022-Jun-08 Wed ### ### 12.46 12.52 2,951,027 ### 41.1 41.1 0.9
2022-Jun-07 Tue 12.86 ### 12.58 ### 4,272,759 26,875,654 39.8 39.8 0.0
2022-Jun-06 Mon ### ### 12.86 ### ### ### 0.0
2022-Jun-03 Fri ### 13.4 ### ### 25.4 25.4 0.0
2022-Jun-02 Thu ### ### 12.53 ### 1,763,278 ### 91.4 91.4 0.0
2022-Jun-01 Wed 13.53 13.53 12.84 ### 2,033,275 ### 19.3 19.3 0.0
2022-May-31 Tue ### ### ### 13.27 2,196,687 0 ### ### 0.9
2022-May-30 Mon 13.25 13.48 13.24 13.48 ### ### 1.0
2022-May-27 Fri 13.2 13.28 ### 13.25 1,064,754 ### 73.5 73.5 ###
2022-May-26 Thu 13.2 ### ### ### 1,147,356 0 ### ### 0.0
2022-May-25 Wed ### 13.425 ### ### 27.4 27.4 0.0
2022-May-24 Tue ### 13.48 ### ### ### ### 0.0
2022-May-23 Mon 13.24 13.24 ### ### 39.5 39.5 0.0
2022-May-20 Fri ### ### ### ### 990,624 0 ### ### 0.0
2022-May-19 Thu ### ### ### ### 2,048,358 0 ### ### 0.0
2022-May-18 Wed ### ### ### 13.29 72.0 72.0 ###
2022-May-17 Tue ### ### 12.78 ### ### ### 0.0
2022-May-16 Mon 13.28 13.5 ### ### 1,471,528 ### 38.2 38.2 0.0
2022-May-13 Fri 13.29 ### ### 13.2 1,488,441 0 ### ### 0.9
2022-May-12 Thu ### ### 12.87 ### 2,299,244 ### 50.8 50.8 0.0
2022-May-11 Wed ### 13.44 ### ### ### ### 0.0
2022-May-10 Tue 13.73 13.77 13.2 ### 2,205,240 ### 42.6 42.6 0.0
2022-May-09 Mon 13.73 13.77 13.2 ### 2,205,240 ### 42.6 42.6 0.0
2022-May-06 Fri 14.2 14.23 ### ### 29.9 29.9 0.0
2022-May-05 Thu ### 14.52 14.28 14.52 71.3 71.3 1.0
2022-May-04 Wed ### ### 14.25 14.28 1,191,122 8,486,744 40.5 40.5 ###
2022-May-03 Tue ### ### 14.58 14.58 ### ### ###
2022-May-02 Mon ### ### 14.87 ### 1,268,324 9,429,988 ### ### 0.0
2022-Apr-29 Fri 15.59 15.755 15.5 ### ### ### 0.0
2022-Apr-28 Thu 15.44 ### 15.4 15.46 792,387 6,101,379 64.7 64.7 1.1
2022-Apr-27 Wed ### ### ### 15.45 71.8 71.8 ###
2022-Apr-26 Tue 15.52 15.76 15.4 15.53 ### ### ###
2022-Apr-22 Fri ### ### 15.75 15.82 746,552 ### ### ### ###
2022-Apr-21 Thu 15.76 ### 15.58 ### 79.1 79.1 0.0
2022-Apr-20 Wed ### ### 15.585 ### 26.1 26.1 0.0
2022-Apr-19 Tue 15.58 15.78 15.51 15.73 73.2 73.2 ###
2022-Apr-14 Thu ### ### 15.53 15.59 ### ### ###
2022-Apr-13 Wed ### ### 15.845 ### ### ### 0.0
2022-Apr-12 Tue 16.5 16.54 ### ### 876,086 ### ### ### 0.0
2022-Apr-11 Mon ### 16.57 16.25 16.42 79.3 79.3 1.2
2022-Apr-08 Fri 16.4 ### 16.29 16.29 1,238,425 10,086,971 33.7 33.7 ###
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### 16.42 33.0 33.0 1.2
2022-Apr-05 Tue 16.75 16.85 ### 16.72 1,421,823 11,978,858 47.1 47.1 1.2
2022-Apr-04 Mon ### ### 16.58 ### 25.5 25.5 0.0
2022-Apr-01 Fri 16.42 ### 16.22 16.49 1,123,371 ### ### ### 1.2
2022-Mar-31 Thu ### 16.8 16.26 16.51 72.6 72.6 ###
2022-Mar-30 Wed 16.7 16.79 ### ### 23.2 23.2 0.0
2022-Mar-29 Tue ### 16.45 ### 16.2 75.7 75.7 1.2
2022-Mar-28 Mon ### ### 15.74 15.74 29.6 29.6 1.1
2022-Mar-25 Fri 15.8 ### ### ### ### ### 0.0
2022-Mar-24 Thu ### 15.71 15.51 ### 2,146,759 ### 70.7 70.7 0.0
2022-Mar-23 Wed ### ### ### 15.85 1,222,681 0 30.2 30.2 1.1
2022-Mar-22 Tue ### ### ### 15.83 31.6 31.6 ###
2022-Mar-21 Mon ### ### ### ### ### ### 0.0
2022-Mar-18 Fri 15.59 ### 15.59 ### 82.4 82.4 0.0
2022-Mar-17 Thu 15.4 ### ### 15.78 2,652,357 0 ### ### 1.1
2022-Mar-16 Wed 15.42 15.59 ### 15.42 64.8 64.8 ###
2022-Mar-15 Tue 15.48 15.57 15.345 15.4 ### ### ###
2022-Mar-14 Mon 15.26 ### 15.25 15.55 84.1 84.1 ###
2022-Mar-11 Fri 15.71 15.79 15.25 15.26 ### ### ###
2022-Mar-10 Thu 15.58 ### 15.51 ### ### ### 0.0
2022-Mar-09 Wed ### 15.56 ### 15.5 1,329,443 ### 81.3 81.3 1.1
2022-Mar-08 Tue ### 15.45 ### ### ### ### 0.0
2022-Mar-07 Mon 15.7 15.8 ### 15.21 ### ### ###
2022-Mar-04 Fri ### ### 15.58 15.7 2,075,529 16,168,370 ### ### ###
2022-Mar-03 Thu 16.54 ### ### ### ### ### 0.0
2022-Mar-02 Wed 16.22 ### 15.87 16.22 2,539,376 20,149,948 ### ### 1.2
2022-Mar-01 Tue ### ### 16.475 16.57 1,690,345 ### 18.0 18.0 ###
2022-Feb-28 Mon ### ### 16.54 16.77 ### ### 1.2
2022-Feb-25 Fri ### ### ### 16.57 4,793,044 0 ### ### ###
2022-Feb-24 Thu 15.79 16.2 15.79 ### ### ### 0.0
2022-Feb-23 Wed ### ### ### 16.27 ### ### 1.2
2022-Feb-22 Tue ### ### ### ### ### ### 0.0
2022-Feb-21 Mon ### 16.47 ### 16.41 94.5 94.5 1.2
2022-Feb-18 Fri 16.5 16.57 ### ### 1,014,749 ### ### ### 0.0
2022-Feb-17 Thu 16.55 16.87 16.4 16.58 73.3 73.3 1.2
2022-Feb-16 Wed ### 16.47 ### 16.43 ### ### ###
2022-Feb-15 Tue ### ### ### 15.88 2,085,278 0 95.0 95.0 1.1
2022-Feb-14 Mon 15.87 ### 15.56 ### 2,424,820 ### ### ### 0.0
2022-Feb-11 Fri 16.42 16.46 15.84 15.85 ### ### 1.1
2022-Feb-10 Thu 16.7 ### 16.7 16.85 1,768,441 14,766,482 ### ### ###
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue ### ### ### 16.53 1,960,059 0 ### ### ###
2022-Feb-07 Mon ### 16.51 16.22 ### 1,582,743 25,901,589 ### ### 0.0
2022-Feb-04 Fri 16.79 ### ### 16.73 1,451,151 0 29.9 29.9 ###
2022-Feb-03 Thu ### ### 16.73 16.87 2,636,821 ### 47.9 47.9 ###
2022-Feb-02 Wed ### ### 16.75 ### 68.7 68.7 0.0
2022-Feb-01 Tue ### ### ### ### 1,546,848 0 30.6 30.6 0.0
2022-Jan-31 Mon 16.88 ### ### 16.76 ### ### 1.2
2022-Jan-28 Fri ### 16.54 15.84 16.45 4,387,174 71,028,347 ### ### 1.2
2022-Jan-27 Thu 16.55 ### ### ### 2,927,489 0 ### ### 0.0
2022-Jan-25 Tue 17.5 17.57 16.43 16.58 ### ### 1.2
2022-Jan-24 Mon 17.21 ### ### ### 1,465,173 0 91.8 91.8 0.0
2022-Jan-21 Fri 17.45 17.86 ### 17.47 85.9 85.9 1.2
2022-Jan-20 Thu ### ### ### 17.58 ### ### 1.3
2022-Jan-19 Wed 17.72 ### 17.72 ### ### ### 0.0
2022-Jan-18 Tue 18.27 ### ### 18.2 ### ### ###
2022-Jan-17 Mon 17.88 18.22 17.77 18.21 1,382,424 ### ### ### ###
2022-Jan-14 Fri ### 18.44 18.145 ### 3,673,141 ### ### ### 0.0
2022-Jan-13 Thu 18.5 ### 18.29 18.41 900,982 8,239,480 35.2 35.2 ###
2022-Jan-12 Wed ### 18.83 18.46 ### 1,415,148 ### ### ### 0.0
2022-Jan-11 Tue 19.2 19.25 18.54 18.54 2,344,188 ### ### ### 1.3
2022-Jan-10 Mon 19.44 19.51 ### 19.2 1,273,374 ### 28.0 28.0 ###
2022-Jan-07 Fri 19.58 ### ### ### ### ### 0.0
2022-Jan-06 Thu ### ### 19.24 19.4 29.4 29.4 1.4
2022-Jan-05 Wed 21 ### ### 20.73 ### ### ###
2022-Jan-04 Tue 20.49 ### 20.48 ### 835,125 8,551,680 74.8 74.8 0.0
2021-Dec-31 Fri 20.75 ### 20.58 20.58 844,678 ### ### ### 1.5
2021-Dec-30 Thu 20.55 20.73 ### ### ### ### 0.0
2021-Dec-29 Wed ### ### ### ### 70.7 70.7 0.0
2021-Dec-24 Fri 19.85 ### 19.52 ### 74.8 74.8 0.0
2021-Dec-23 Thu ### 20.22 19.71 19.87 29.4 29.4 ###
2021-Dec-22 Wed ### ### 19.7 ### ### ### 0.0
2021-Dec-21 Tue ### ### 21.58 ### 1,220,755 13,171,946 ### ### 0.0
2021-Dec-20 Mon 21.7 ### 21.4 21.83 1,360,384 ### ### ### ###
2021-Dec-17 Fri 21.4 21.73 21.23 ### 77.3 77.3 0.0
2021-Dec-16 Thu 21.46 ### 21.46 21.71 78.2 78.2 ###
2021-Dec-15 Wed 21 21.84 21 21.71 1,700,076 36,415,627 93.2 93.2 ###
2021-Dec-14 Tue 21.49 ### 21.27 ### 87.0 87.0 0.0
2021-Dec-13 Mon ### ### ### 20.85 90.8 90.8 ###
2021-Dec-10 Fri ### 19.75 ### 19.74 71.3 71.3 1.4
2021-Dec-09 Thu ### 19.83 19.4 19.74 72.9 72.9 1.4
2021-Dec-08 Wed 19.7 19.975 19.54 19.89 1,372,746 27,122,029 69.9 69.9 ###
2021-Dec-07 Tue ### ### 19.41 19.57 1,055,025 ### ### ### 1.4
2021-Dec-06 Mon ### 19.525 ### ### 60.2 60.2 0.0
2021-Dec-03 Fri 19.5 19.57 ### 19.23 33.8 33.8 ###
2021-Dec-02 Thu ### 19.45 18.88 ### 1,912,279 36,648,827 83.6 83.6 0.0
2021-Dec-01 Wed ### 19.26 18.86 ### ### ### 0.0
2021-Nov-30 Tue ### 19.45 ### ### ### ### 0.0
2021-Nov-29 Mon 18.83 ### 18.71 ### 60.5 60.5 0.0
2021-Nov-26 Fri 19.27 19.27 ### ### 601,083 ### ### ### 0.0
2021-Nov-25 Thu ### ### ### 19.27 ### ### ###
2021-Nov-24 Wed ### 19.27 18.89 ### ### ### 0.0
2021-Nov-23 Tue ### 19.26 18.86 19.21 79.0 79.0 1.4
2021-Nov-22 Mon ### 19.24 ### ### 621,047 5,974,472 ### ### 0.0
2021-Nov-19 Fri ### ### ### ### 70.9 70.9 0.0
2021-Nov-18 Thu 18.82 ### 18.77 ### ### ### 0.0
2021-Nov-17 Wed ### ### 18.73 18.82 847,852 ### ### ### 1.3
2021-Nov-16 Tue ### ### 18.77 18.87 32.1 32.1 1.3
2021-Nov-15 Mon ### 19.2 ### ### 531,543 ### 39.1 39.1 0.0
2021-Nov-12 Fri ### ### ### ### ### ### 0.0
2021-Nov-11 Thu ### ### ### 18.84 33.7 33.7 1.3
2021-Nov-10 Wed ### 19.26 ### ### 74.2 74.2 0.0
2021-Nov-09 Tue 19.2 19.29 ### ### ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 38.5 38.5 0.0
2021-Nov-05 Fri 19.46 19.76 ### 19.28 ### ### 1.4
2021-Nov-04 Thu ### ### ### ### 1,604,749 0 ### ### 0.0
2021-Nov-03 Wed ### 19.24 ### ### ### ### 0.0
2021-Nov-02 Tue 18.45 18.78 18.25 18.59 783,980 14,515,389 80.9 80.9 1.3
2021-Nov-01 Mon 17.42 ### 17.23 ### 1,325,946 11,423,024 92.4 92.4 0.0
2021-Oct-29 Fri 17.7 17.74 17.26 ### 929,288 16,262,540 26.6 26.6 0.0
2021-Oct-28 Thu 17.7 17.89 ### 17.72 1,266,684 11,330,488 72.0 72.0 1.3
2021-Oct-27 Wed 17.76 ### 17.52 ### 1,276,974 ### ### ### 0.0
2021-Oct-26 Tue 17.54 17.75 17.5 ### 823,970 14,522,471 77.5 77.5 0.0
2021-Oct-25 Mon 17.77 17.845 17.47 17.59 ### ### ###
2021-Oct-22 Fri 17.4 17.72 ### 17.59 1,214,559 ### ### ### ###
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed 17.29 ### ### ### 27.6 27.6 0.0
2021-Oct-19 Tue ### 17.26 ### ### ### ### 0.0
2021-Oct-18 Mon ### ### ### 16.7 ### ### 1.2
2021-Oct-15 Fri ### 17.27 16.87 ### ### ### 0.0
2021-Oct-14 Thu 17.2 17.41 ### 17.21 869,640 ### 61.4 61.4 ###
2021-Oct-13 Wed 16.73 ### 16.73 ### 819,841 ### ### ### 0.0
2021-Oct-12 Tue 16.41 16.82 16.41 ### 86.0 86.0 0.0
2021-Oct-11 Mon 16.51 16.81 16.21 16.75 79.0 79.0 ###
2021-Oct-08 Fri 16.89 ### 16.71 16.82 789,252 ### 30.9 30.9 ###
2021-Oct-07 Thu 16.5 16.86 ### 16.75 ### ### ###
2021-Oct-06 Wed 16.86 ### ### 16.41 1,411,329 0 19.8 19.8 1.2
2021-Oct-05 Tue 16.76 16.8 16.4 16.74 1,578,154 26,197,356 ### ### 1.2
2021-Oct-04 Mon ### 17.21 16.81 ### ### ### 0.0
2021-Oct-01 Fri 16.55 ### ### 16.74 ### ### 1.2
2021-Sep-30 Thu 17.24 17.43 ### ### 2,675,287 23,315,126 ### ### 0.0
2021-Sep-29 Wed 17.25 17.43 ### ### 2,737,441 ### 29.3 29.3 0.0
2021-Sep-28 Tue 18.4 18.4 17.48 17.5 ### ### 1.3
2021-Sep-27 Mon 18.54 18.76 18.29 ### 917,981 ### ### ### 0.0
2021-Sep-24 Fri 18.75 18.8 ### 18.4 1,162,157 10,924,275 ### ### 1.3
2021-Sep-23 Thu ### 19.155 18.78 ### ### ### 0.0
2021-Sep-22 Wed ### 18.72 18.26 18.5 68.7 68.7 ###
2021-Sep-21 Tue 17.86 18.44 17.73 18.29 1,167,480 21,113,875 ### ### ###
2021-Sep-20 Mon 17.7 ### 17.55 17.83 1,335,381 ### ### ### ###
2021-Sep-17 Fri ### ### 17.53 ### 2,304,376 20,197,855 78.0 78.0 0.0
2021-Sep-16 Thu ### ### 17.83 ### ### ### 0.0
2021-Sep-15 Wed 17.57 ### 17.52 17.86 79.3 79.3 1.3
2021-Sep-14 Tue 17.58 ### 17.41 ### 1,216,856 ### ### ### 0.0
2021-Sep-13 Mon 17.53 ### 17.28 17.52 ### ### ###
2021-Sep-10 Fri ### 17.83 17.58 17.72 718,682 ### 65.7 65.7 1.3
2021-Sep-09 Thu 17.79 17.89 17.57 17.71 59.0 59.0 ###
2021-Sep-08 Wed ### ### ### ### 1,062,171 0 ### ### 0.0
2021-Sep-07 Tue ### 18.56 ### 18.25 774,489 7,187,257 ### ### ###
2021-Sep-06 Mon ### 18.24 17.85 18.21 686,278 12,383,886 ### ### ###
2021-Sep-03 Fri 18.2 18.29 ### ### ### ### 0.0
2021-Sep-02 Thu ### ### 17.87 ### 66.4 66.4 0.0
2021-Sep-01 Wed 17.8 18.22 17.75 ### 1,081,640 ### 69.8 69.8 0.0
2021-Aug-31 Tue 17.46 ### 17.25 17.86 1,360,974 ### 83.1 83.1 1.3
2021-Aug-30 Mon 17.55 17.655 ### 17.46 ### ### 1.2
2021-Aug-27 Fri ### ### 17.53 ### 1,100,383 9,644,856 ### ### 0.0
2021-Aug-26 Thu ### 18.52 17.86 ### 39.6 39.6 0.0
2021-Aug-25 Wed ### ### ### ### 1,709,674 0 62.7 62.7 0.0
2021-Aug-24 Tue 18.73 18.83 ### ### ### ### 0.0
2021-Aug-23 Mon ### 18.43 17.77 ### ### ### 0.0
2021-Aug-20 Fri ### 17.48 17.085 17.25 83.5 83.5 1.2
2021-Aug-19 Thu 16.81 ### 16.77 ### 75.5 75.5 0.0
2021-Aug-18 Wed 16.59 ### 16.42 ### 89.7 89.7 0.0
2021-Aug-17 Tue 16.86 ### ### ### ### ### 0.0
2021-Aug-16 Mon 16.75 16.88 16.54 ### 1,239,474 ### ### ### 0.0
2021-Aug-13 Fri ### 17.29 16.78 16.83 33.2 33.2 1.2
2021-Aug-12 Thu 16.5 16.7 ### ### 1,291,024 10,780,050 ### ### 0.0
2021-Aug-11 Wed 16.75 ### 16.44 16.5 25.8 25.8 1.2
2021-Aug-10 Tue 16.82 ### 16.74 16.89 70.4 70.4 ###
2021-Aug-09 Mon 16.88 ### 16.71 16.76 ### ### 1.2
2021-Aug-06 Fri 16.89 ### 16.685 16.82 886,223 ### 33.6 33.6 ###
2021-Aug-05 Thu 16.78 16.78 16.49 ### 35.4 35.4 0.0
2021-Aug-04 Wed 16.22 16.52 ### 16.52 675,457 5,579,274 ### ### ###
2021-Aug-03 Tue ### ### ### ### 26.3 26.3 0.0
2021-Aug-02 Mon 16.52 16.7 16.45 ### 862,286 ### ### ### 0.0
2021-Jul-30 Fri ### 16.29 15.8 16.29 86.4 86.4 ###
2021-Jul-29 Thu ### ### 15.675 15.88 33.8 33.8 1.1
2021-Jul-28 Wed ### ### ### ### 1,138,480 0 44.1 44.1 0.0
2021-Jul-27 Tue 15.83 ### ### ### 1,273,543 0 81.5 81.5 0.0
2021-Jul-26 Mon 15.81 15.825 ### ### ### ### 0.0
2021-Jul-23 Fri ### 15.7 15.28 ### 748,541 ### ### ### 0.0
2021-Jul-22 Thu 15.42 15.51 15.26 ### 669,377 ### ### ### 0.0
2021-Jul-21 Wed 15.44 ### ### ### 951,372 0 ### ### 0.0
2021-Jul-20 Tue 15.27 ### ### ### 70.2 70.2 0.0
2021-Jul-19 Mon 15.23 ### ### 15.2 718,024 0 ### ### 1.1
2021-Jul-16 Fri 15.29 15.45 15.2 ### ### ### 0.0
2021-Jul-15 Thu 15.41 ### 15.155 15.22 ### ### 1.1
2021-Jul-14 Wed ### 15.51 15.29 ### 67.7 67.7 0.0
2021-Jul-13 Tue 15.82 15.84 15.26 ### 12.8 12.8 0.0
2021-Jul-12 Mon 15.29 15.76 15.23 ### 868,544 13,458,089 ### ### 0.0
2021-Jul-09 Fri 15.55 15.55 ### 15.21 937,575 7,289,645 21.3 21.3 ###
2021-Jul-08 Thu 15.7 15.75 15.57 15.58 697,350 ### 37.4 37.4 1.1
2021-Jul-07 Wed ### 15.75 ### ### ### ### 0.0
2021-Jul-06 Tue 15.4 15.42 ### ### ### ### 0.0
2021-Jul-05 Mon ### ### ### 15.4 494,370 0 ### ### ###
2021-Jul-02 Fri 15.44 ### 15.29 15.4 ### ### ###
2021-Jul-01 Thu 15.5 ### 15.24 ### 26.9 26.9 0.0
2021-Jun-30 Wed 15.83 ### 15.52 15.52 ### ### 1.1
2021-Jun-29 Tue 15.42 15.74 15.29 15.71 83.9 83.9 1.1
2021-Jun-28 Mon 15.8 ### 15.51 ### 711,350 ### ### ### 0.0
2021-Jun-25 Fri 15.7 15.75 ### ### ### ### 0.0
2021-Jun-24 Thu 15.85 15.88 15.22 15.23 1,802,148 ### 11.1 11.1 1.1
2021-Jun-23 Wed 15.25 15.725 15.25 15.71 88.9 88.9 1.1
2021-Jun-22 Tue 15.27 15.75 15.27 ### 942,826 ### 87.4 87.4 0.0
2021-Jun-21 Mon ### ### ### ### 83.1 83.1 0.0
2021-Jun-18 Fri ### 15.51 ### ### 1,753,577 13,598,989 ### ### 0.0
2021-Jun-17 Thu 15.4 15.5 ### 15.2 38.8 38.8 1.1
2021-Jun-16 Wed 15.43 15.57 ### 15.57 1,012,740 7,884,180 ### ### 1.1
2021-Jun-15 Tue 15.22 15.5 ### ### 81.4 81.4 0.0
2021-Jun-11 Fri ### ### ### ### 32.1 32.1 0.0
2021-Jun-10 Thu 14.57 ### 14.56 ### 92.4 92.4 0.0
2021-Jun-09 Wed ### 15.2 ### ### ### ### 0.0
2021-Jun-08 Tue ### 15.44 ### ### 1,368,549 ### ### ### 0.0
2021-Jun-07 Mon 14.7 ### ### ### 86.2 86.2 0.0
2021-Jun-04 Fri 14.56 ### ### ### 75.1 75.1 0.0
2021-Jun-03 Thu 14.8 14.85 14.45 14.55 1,096,484 ### 22.6 22.6 ###
2021-Jun-02 Wed ### 14.785 ### 14.7 60.0 60.0 ###
2021-Jun-01 Tue ### 14.44 ### ### 483,152 3,488,357 39.9 39.9 0.0
2021-May-31 Mon 14.24 ### ### ### 505,020 0 ### ### 0.0
2021-May-28 Fri ### 14.21 13.85 ### 75.8 75.8 0.0
2021-May-27 Thu ### ### 13.8 13.88 ### ### ###
2021-May-26 Wed 14.5 14.5 ### ### 9.9 9.9 0.0
2021-May-25 Tue ### 14.41 13.87 14.41 821,347 11,613,846 ### ### ###
2021-May-24 Mon 13.7 13.88 ### 13.8 76.2 76.2 1.0
2021-May-21 Fri 13.8 ### 13.53 13.58 24.7 24.7 ###
2021-May-20 Thu 13.48 13.7 13.48 ### ### ### 0.0
2021-May-19 Wed ### ### 13.26 13.54 83.0 83.0 1.0
2021-May-18 Tue 13.56 13.84 13.5 13.5 ### ### 1.0
2021-May-17 Mon 13.87 ### 13.47 13.47 729,285 ### 20.3 20.3 1.0
2021-May-14 Fri 13.7 ### 13.54 13.58 33.9 33.9 ###
2021-May-13 Thu ### 13.75 13.47 13.52 795,155 10,822,059 38.8 38.8 1.0
2021-May-12 Wed 13.85 ### 13.56 13.87 72.8 72.8 ###
2021-May-11 Tue 14.26 ### ### ### 42.5 42.5 0.0
2021-May-10 Mon 14.22 14.45 ### 14.45 77.2 77.2 1.0
2021-May-07 Fri ### 14.27 ### ### ### ### 0.0
2021-May-06 Thu 14.2 14.24 ### ### ### ### 0.0
2021-May-05 Wed ### 14.48 13.89 14.4 90.2 90.2 1.0
2021-May-04 Tue 14.42 14.48 ### ### 28.4 28.4 0.0
2021-May-03 Mon ### 14.56 ### 14.22 843,983 ### ### ### 1.0
2021-Apr-30 Fri ### ### 13.875 ### 856,456 ### ### ### 0.0
2021-Apr-29 Thu 14.2 14.2 ### ### 32.4 32.4 0.0
2021-Apr-28 Wed ### 14.27 ### ### 80.5 80.5 0.0
2021-Apr-27 Tue ### ### 13.75 13.87 756,254 5,199,246 ### ### ###
2021-Apr-26 Mon 13.79 ### ### ### 78.8 78.8 0.0
2021-Apr-23 Fri ### ### 13.56 ### ### ### 0.0
2021-Apr-22 Thu ### ### 13.29 ### 895,280 ### 83.7 83.7 0.0
2021-Apr-21 Wed 13.53 ### ### 13.41 ### ### 1.0
2021-Apr-20 Tue 13.59 13.72 13.49 13.55 770,174 ### 44.9 44.9 1.0
2021-Apr-19 Mon 13.75 ### ### ### ### ### 0.0
2021-Apr-16 Fri 13.44 13.7 ### ### 81.3 81.3 0.0
2021-Apr-15 Thu 13.26 13.47 ### ### 1,180,684 ### 71.9 71.9 0.0
2021-Apr-14 Wed ### ### ### 13.49 1,478,074 0 ### ### ###
2021-Apr-13 Tue ### ### ### ### 773,055 0 72.8 72.8 0.0
2021-Apr-12 Mon ### ### ### ### 622,689 0 35.4 35.4 0.0
2021-Apr-09 Fri ### 13.49 ### 13.47 736,984 4,970,957 ### ### 1.0
2021-Apr-08 Thu ### ### 13.2 ### ### ### 0.0
2021-Apr-07 Wed ### ### 12.85 ### 82.2 82.2 0.0
2021-Apr-06 Tue ### ### ### 12.77 689,884 0 29.9 29.9 0.9
2021-Apr-01 Thu 12.75 ### 12.45 ### ### ### 0.0
2021-Mar-31 Wed ### ### 12.83 12.88 1,321,174 ### 35.9 35.9 ###
2021-Mar-30 Tue 12.84 ### 12.82 12.84 1,197,658 7,676,987 ### ### 0.9
2021-Mar-29 Mon ### ### 12.89 ### 4,366,358 28,141,177 ### ### 0.0
2021-Mar-26 Fri ### ### ### ### 16.5 16.5 0.0
2021-Mar-25 Thu 13.22 13.46 ### 13.25 71.0 71.0 ###
2021-Mar-24 Wed ### ### ### 13.27 ### ### 0.9
2021-Mar-23 Tue 12.87 ### 12.76 ### 977,074 ### 74.0 74.0 0.0
2021-Mar-22 Mon ### 12.76 12.46 12.76 710,649 8,961,283 ### ### ###
2021-Mar-19 Fri ### 12.79 ### ### 2,528,243 ### 84.3 84.3 0.0
2021-Mar-18 Thu ### 12.48 ### 12.44 ### ### 0.9
2021-Mar-17 Wed 12.29 ### ### ### ### ### 0.0
2021-Mar-16 Tue 11.78 ### 11.7 12.26 1,990,826 ### 89.0 89.0 0.9
2021-Mar-15 Mon 11.75 ### 11.53 ### 31.8 31.8 0.0
2021-Mar-12 Fri ### ### ### ### 1,156,377 0 12.6 12.6 0.0
2021-Mar-11 Thu ### ### ### 11.82 1,299,929 0 27.0 27.0 0.8
2021-Mar-10 Wed 11.8 ### 11.74 11.89 1,140,526 6,694,887 ### ### ###
2021-Mar-09 Tue ### ### ### 11.79 ### ### 0.8
2021-Mar-08 Mon ### ### ### ### ### ### 0.0
2021-Mar-05 Fri ### ### 11.59 11.85 ### ### ###
2021-Mar-04 Thu 11.83 ### 11.83 ### 1,674,149 ### 89.5 89.5 0.0
2021-Mar-03 Wed ### ### ### ### ### ### 0.0
2021-Mar-02 Tue ### ### 12.28 ### ### ### 0.0
2021-Mar-01 Mon ### 12.585 11.88 12.52 92.6 92.6 0.9
2021-Feb-26 Fri ### ### 11.73 11.86 2,604,972 ### ### ### 0.8
2021-Feb-25 Thu ### ### ### ### ### ### 0.0
2021-Feb-24 Wed ### ### ### ### 2,661,183 0 ### ### 0.0
2021-Feb-23 Tue 12.45 12.51 12.21 12.41 1,370,825 ### ### ### ###
2021-Feb-22 Mon 12.51 12.59 ### 12.51 ### ### ###
2021-Feb-19 Fri ### 12.71 ### 12.57 2,214,679 14,074,285 53.0 53.0 0.9
2021-Feb-18 Thu 12.81 ### 12.55 12.7 ### ### 0.9
2021-Feb-17 Wed 13.41 13.54 12.79 12.82 2,315,041 ### ### ### 0.9
2021-Feb-16 Tue ### ### 13.575 13.78 36.5 36.5 1.0
2021-Feb-15 Mon ### ### 13.955 ### ### ### 0.0
2021-Feb-12 Fri ### ### ### 14.25 465,426 0 ### ### 1.0
2021-Feb-11 Thu 14.24 14.24 ### ### 450,928 ### 45.0 45.0 0.0
2021-Feb-10 Wed ### ### ### 14.26 998,024 0 84.8 84.8 1.0
2021-Feb-09 Tue ### ### ### 13.83 82.1 82.1 1.0
2021-Feb-08 Mon ### 14.22 ### ### ### ### 0.0
2021-Feb-05 Fri ### ### 13.89 ### 62.1 62.1 0.0
2021-Feb-04 Thu 14.2 ### 13.83 13.89 27.7 27.7 1.0
2021-Feb-03 Wed ### 14.41 ### 14.28 73.2 73.2 ###
2021-Feb-02 Tue 13.85 ### 13.74 13.84 37.6 37.6 1.0
2021-Feb-01 Mon ### 13.78 13.5 13.72 832,289 11,352,421 ### ### ###
2021-Jan-29 Fri ### ### 13.59 ### 726,852 4,938,959 ### ### 0.0
2021-Jan-28 Thu 13.54 13.72 13.24 13.59 1,067,129 ### 80.3 80.3 ###
2021-Jan-27 Wed ### ### 13.8 13.82 1,176,059 ### 11.0 11.0 1.0
2021-Jan-25 Mon ### ### ### ### 486,785 0 ### ### 0.0
2021-Jan-22 Fri ### ### ### ### 690,655 0 68.7 68.7 0.0
2021-Jan-21 Thu ### 14.155 13.88 ### ### ### 0.0
2021-Jan-20 Wed 13.44 13.88 ### ### 75.2 75.2 0.0
2021-Jan-19 Tue 13.4 13.52 13.2 ### ### ### 0.0
2021-Jan-18 Mon 13.26 13.43 ### ### ### ### 0.0
2021-Jan-15 Fri 13.55 ### ### 13.43 1,488,226 0 28.4 28.4 ###
2021-Jan-14 Thu 13.85 ### 13.59 ### 1,452,821 ### 24.8 24.8 0.0
2021-Jan-13 Wed 13.75 13.89 13.42 ### 1,760,358 24,037,688 30.4 30.4 0.0
2021-Jan-12 Tue ### 13.87 ### 13.72 ### ### ###
2021-Jan-11 Mon ### ### 13.79 13.84 ### ### 1.0
2021-Jan-08 Fri ### ### 13.49 ### 1,414,986 9,544,080 81.5 81.5 0.0
2021-Jan-07 Thu 14.85 ### ### ### 2,202,220 0 5.5 5.5 0.0
2021-Jan-06 Wed 14.71 ### 14.56 14.74 ### ### 1.1
2021-Jan-05 Tue 14.78 ### 14.78 ### 1,157,979 ### 76.8 76.8 0.0
2021-Jan-04 Mon 14.8 ### 14.8 ### ### ### 0.0
2020-Dec-31 Thu 15.27 15.27 14.71 14.71 499,749 ### 8.4 8.4 ###
2020-Dec-30 Wed ### ### 14.87 ### 73.3 73.3 0.0
2020-Dec-29 Tue 15.24 15.29 ### ### 560,154 4,282,377 28.2 28.2 0.0
2020-Dec-24 Thu ### ### 14.73 ### 787,155 ### ### ### 0.0
2020-Dec-23 Wed ### 14.79 ### 14.73 ### ### 1.1
2020-Dec-22 Tue 14.28 14.43 14.155 14.21 1,317,175 18,825,723 48.0 48.0 ###
2020-Dec-21 Mon 14.22 14.45 14.2 14.28 1,487,089 21,302,549 73.0 73.0 ###
2020-Dec-18 Fri 14.89 ### 14.43 14.46 1,753,279 ### ### ### 1.0
2020-Dec-17 Thu 14.8 ### 14.79 14.89 70.9 70.9 ###
2020-Dec-16 Wed ### ### 14.81 14.81 997,588 ### ### ### 1.1
2020-Dec-15 Tue 14.44 ### 14.43 14.73 89.7 89.7 1.1
2020-Dec-14 Mon 14.4 14.78 ### 14.58 1,490,920 ### ### ### ###
2020-Dec-11 Fri ### ### ### ### 1,606,821 0 ### ### 0.0
2020-Dec-10 Thu ### ### 13.88 14.23 ### ### ###
2020-Dec-09 Wed ### ### ### 14.2 ### ### 1.0
2020-Dec-08 Tue 14.48 14.53 14.26 14.26 1,533,926 ### 27.7 27.7 1.0
2020-Dec-07 Mon ### 14.79 14.45 14.5 1,247,055 18,231,944 35.1 35.1 1.0
2020-Dec-04 Fri 14.24 ### 14.21 14.53 1,383,770 9,831,685 ### ### 1.0
2020-Dec-03 Thu ### 14.23 ### 14.23 2,811,241 20,001,979 ### ### ###
2020-Dec-02 Wed 14.26 14.26 ### ### 1,917,874 13,674,441 ### ### 0.0
2020-Dec-01 Tue ### ### ### ### 1,498,287 0 ### ### 0.0
2020-Nov-30 Mon 13.5 ### ### 13.73 2,703,858 0 84.8 84.8 ###
2020-Nov-27 Fri 13.25 13.42 ### ### 72.1 72.1 0.0
2020-Nov-26 Thu ### 13.255 ### ### 949,088 6,290,080 39.5 39.5 0.0
2020-Nov-25 Wed ### ### ### ### ### ### 0.0
2020-Nov-24 Tue ### 13.23 ### ### 1,422,581 9,410,373 ### ### 0.0
2020-Nov-23 Mon 13.27 ### ### ### 24.9 24.9 0.0
2020-Nov-20 Fri 13.22 13.4 ### ### 1,201,083 8,047,256 31.0 31.0 0.0
2020-Nov-19 Thu ### 13.44 ### ### 85.8 85.8 0.0
2020-Nov-18 Wed ### ### 13.24 ### 2,353,421 15,579,647 ### ### 0.0
2020-Nov-17 Tue ### ### 13.5 13.59 2,100,944 14,181,372 5.8 5.8 ###
2020-Nov-16 Mon 14.51 14.57 ### 14.45 18.1 18.1 1.0
2020-Nov-13 Fri ### ### ### ### 1,144,079 0 ### ### 0.0
2020-Nov-12 Thu 13.75 ### 13.7 ### 891,421 ### ### ### 0.0
2020-Nov-11 Wed ### ### ### 13.85 1,620,981 0 32.5 32.5 ###
2020-Nov-10 Tue ### ### ### ### ### ### 0.0
2020-Nov-09 Mon ### 13.875 13.56 13.78 ### ### 1.0
2020-Nov-06 Fri ### 13.48 13.27 13.41 857,623 ### ### ### 1.0
2020-Nov-05 Thu ### 13.51 ### ### 85.2 85.2 0.0
2020-Nov-04 Wed 12.54 ### 12.49 ### 1,436,927 ### ### ### 0.0
2020-Nov-03 Tue ### ### 12.24 12.54 ### ### 0.9
2020-Nov-02 Mon ### 12.47 12.22 12.27 53.5 53.5 ###
2020-Oct-30 Fri 12.41 12.56 12.27 ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### ### ### 0.0
2020-Oct-28 Wed ### ### ### 12.54 77.9 77.9 0.9
2020-Oct-27 Tue 12.75 12.79 ### 12.51 1,471,271 9,408,778 37.9 37.9 ###
2020-Oct-26 Mon ### 13.2 12.83 12.88 45.2 45.2 ###
2020-Oct-23 Fri ### ### 12.85 ### 424,420 ### 39.8 39.8 0.0
2020-Oct-22 Thu 12.88 ### 12.83 ### 1,123,471 ### 74.4 74.4 0.0
2020-Oct-21 Wed ### ### ### ### 31.3 31.3 0.0
2020-Oct-20 Tue ### ### ### ### 79.1 79.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-02-24 14:39:04 thru 2026-02-24 14:39:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000