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 Wed 26-May-20 07:38:46 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

(DOW) DOWNER EDI LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for DOW    Limits Next Section


Company Details for (DOW) DOWNER EDI LIMITED

Listing Code DOW
Listing Name DOWNER EDI LIMITED
GICS Sector Commercial & Professional Services
ISIN Name DOWNER EDI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DOW2


Maximum Price date available .. Tuesday 19th May 2026
Latest price with VOLUME for DOW .. Tuesday 19th May 2026

DOW 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 ### 22,040 0.0
MAX 9.45 ### ###


Font Format Legend

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


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


End of day Prices (full format),

368 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jan-04 Tue ### ### ### ### 758,922 0 ### ### 0.0
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed 6 ### 6 ### 902,526 2,707,578 65.2 65.2 0.0
2021-Dec-24 Fri ### 6 ### 6 69.8 69.8 0.4
2021-Dec-23 Thu 5.89 ### 5.88 ### ### ### 0.0
2021-Dec-22 Wed 5.86 5.89 5.83 5.87 796,628 4,668,240 ### ### ###
2021-Dec-21 Tue 5.89 ### 5.86 5.89 ### ### ###
2021-Dec-20 Mon ### ### 5.86 ### 1,378,856 4,040,048 46.0 46.0 0.0
2021-Dec-17 Fri ### ### 5.88 ### 76.4 76.4 0.0
2021-Dec-16 Thu ### ### 5.84 5.88 2,666,424 7,785,958 ### ### 0.4
2021-Dec-15 Wed 5.83 ### 5.8 5.81 2,283,727 ### 47.7 47.7 ###
2021-Dec-14 Tue 5.81 ### 5.8 ### 1,538,721 ### ### ### 0.0
2021-Dec-13 Mon ### ### 5.84 ### 876,052 2,558,071 ### ### 0.0
2021-Dec-10 Fri 5.84 ### 5.77 5.85 67.6 67.6 0.4
2021-Dec-09 Thu ### ### ### ### 1,864,543 0 36.8 36.8 0.0
2021-Dec-08 Wed ### ### 5.87 ### 27.8 27.8 0.0
2021-Dec-07 Tue ### ### 5.87 5.89 ### ### ###
2021-Dec-06 Mon 5.84 ### 5.8 5.85 1,779,883 ### ### ### 0.4
2021-Dec-03 Fri 5.84 5.86 5.77 5.84 ### ### 0.4
2021-Dec-02 Thu ### 5.77 ### 5.75 ### ### ###
2021-Dec-01 Wed ### 5.78 ### 5.73 ### ### ###
2021-Nov-30 Tue ### 5.75 ### ### 8,989,256 ### ### ### 0.0
2021-Nov-29 Mon ### ### 5.53 ### 2,712,520 ### 60.2 60.2 0.0
2021-Nov-26 Fri 5.84 5.84 ### ### ### ### 0.0
2021-Nov-25 Thu 5.88 5.89 5.83 5.85 ### ### 0.4
2021-Nov-24 Wed ### ### 5.83 5.85 1,755,442 ### 37.6 37.6 0.4
2021-Nov-23 Tue 5.85 ### 5.8 5.89 2,382,840 ### ### ### ###
2021-Nov-22 Mon 6 ### 5.88 5.88 2,230,359 6,557,255 ### ### 0.4
2021-Nov-19 Fri 6 ### ### ### 1,267,480 0 70.7 70.7 0.0
2021-Nov-18 Thu ### ### ### ### 86.4 86.4 0.0
2021-Nov-17 Wed ### ### 5.89 ### ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 3,401,021 0 84.1 84.1 0.0
2021-Nov-15 Mon ### ### ### ### 39.3 39.3 0.0
2021-Nov-12 Fri ### ### ### ### 3,522,181 0 74.2 74.2 0.0
2021-Nov-11 Thu ### ### ### ### 19.1 19.1 0.0
2021-Nov-10 Wed ### ### ### ### 2,083,374 0 27.1 27.1 0.0
2021-Nov-09 Tue 6.22 ### ### 6.25 2,206,278 0 71.7 71.7 ###
2021-Nov-08 Mon 6.28 ### 6.2 6.24 3,024,448 9,375,788 ### ### 0.4
2021-Nov-05 Fri 6.47 6.485 6.27 6.28 16.6 16.6 0.4
2021-Nov-04 Thu 6.51 ### 6.44 6.5 1,963,180 ### ### ### 0.5
2021-Nov-03 Wed 6.43 6.52 ### 6.5 ### ### 0.5
2021-Nov-02 Tue 6.48 6.49 ### 6.4 ### ### 0.5
2021-Nov-01 Mon 6.4 6.49 ### 6.48 3,162,979 ### 82.0 82.0 0.5
2021-Oct-29 Fri 6.46 6.46 6.27 ### 1,553,284 9,886,652 22.0 22.0 0.0
2021-Oct-28 Thu ### 6.45 ### 6.43 ### ### ###
2021-Oct-27 Wed 6.45 6.46 ### 6.44 ### ### 0.5
2021-Oct-26 Tue 6.5 6.51 6.43 6.44 1,721,780 ### 35.3 35.3 0.5
2021-Oct-25 Mon 6.48 6.5 6.42 6.45 ### ### ###
2021-Oct-22 Fri 6.45 6.52 6.44 6.47 68.8 68.8 0.5
2021-Oct-21 Thu 6.53 6.54 6.41 6.46 ### ### ###
2021-Oct-20 Wed 6.51 ### 6.44 6.54 ### ### 0.5
2021-Oct-19 Tue 6.5 6.55 ### 6.44 ### ### 0.5
2021-Oct-18 Mon 6.54 6.55 6.44 6.5 1,565,421 ### ### ### 0.5
2021-Oct-15 Fri ### ### 6.48 6.49 2,610,429 8,457,789 17.9 17.9 ###
2021-Oct-14 Thu ### ### 6.52 6.52 6,866,620 22,385,181 ### ### 0.5
2021-Oct-13 Wed ### ### 6.53 6.59 33.5 33.5 ###
2021-Oct-12 Tue 6.54 6.7 6.54 ### 83.6 83.6 0.0
2021-Oct-11 Mon 6.75 6.75 6.58 ### ### ### 0.0
2021-Oct-08 Fri 6.83 6.87 6.73 6.76 25.0 25.0 0.5
2021-Oct-07 Thu 6.73 6.8 ### 6.76 4,043,278 13,747,145 ### ### 0.5
2021-Oct-06 Wed ### ### 6.55 ### 1,596,473 5,228,449 74.8 74.8 0.0
2021-Oct-05 Tue 6.42 6.575 6.41 6.55 2,173,241 ### ### ### 0.5
2021-Oct-04 Mon 6.54 6.56 6.49 6.54 1,466,744 ### ### ### 0.5
2021-Oct-01 Fri ### 6.42 6.28 ### ### ### 0.0
2021-Sep-30 Thu 6.52 6.54 6.4 6.46 ### ### ###
2021-Sep-29 Wed 6.42 6.47 ### 6.4 1,488,522 ### ### ### 0.5
2021-Sep-28 Tue 6.45 6.54 6.44 6.49 ### ### ###
2021-Sep-27 Mon ### ### 6.5 6.5 27.7 27.7 0.5
2021-Sep-24 Fri 6.7 6.72 6.47 6.48 ### ### 0.5
2021-Sep-23 Thu 6.52 6.58 6.46 6.57 1,403,422 ### 64.1 64.1 ###
2021-Sep-22 Wed 6.4 ### ### 6.44 2,359,023 0 ### ### 0.5
2021-Sep-21 Tue ### 6.45 ### 6.41 60.2 60.2 0.5
2021-Sep-20 Mon ### 6.7 ### 6.46 ### ### ###
2021-Sep-17 Fri ### ### 6.58 ### 3,932,226 12,937,023 70.2 70.2 0.0
2021-Sep-16 Thu ### 6.79 ### ### ### ### 0.0
2021-Sep-15 Wed 6.51 ### 6.5 6.57 ### ### ###
2021-Sep-14 Tue 6.59 6.59 6.43 6.5 2,399,588 ### 24.2 24.2 0.5
2021-Sep-13 Mon 6.52 6.58 6.49 6.57 ### ### ###
2021-Sep-10 Fri 6.44 6.52 ### 6.5 1,529,148 4,985,022 ### ### 0.5
2021-Sep-09 Thu 6.5 6.51 ### 6.4 2,375,921 7,733,622 46.2 46.2 0.5
2021-Sep-08 Wed ### 6.58 ### 6.54 2,018,122 6,639,621 89.1 89.1 0.5
2021-Sep-07 Tue 6.49 6.49 6.43 6.49 66.3 66.3 ###
2021-Sep-06 Mon 6.4 6.49 ### 6.49 ### ### ###
2021-Sep-03 Fri 6.43 6.48 6.4 6.47 1,861,751 11,989,676 ### ### 0.5
2021-Sep-02 Thu 6.5 6.53 ### 6.41 2,146,246 ### ### ### 0.5
2021-Sep-01 Wed 6.41 6.51 ### 6.5 76.2 76.2 0.5
2021-Aug-31 Tue 6.5 6.54 6.41 6.51 3,060,678 ### 63.0 63.0 ###
2021-Aug-30 Mon 6.4 6.48 ### 6.47 3,335,725 10,807,749 72.8 72.8 0.5
2021-Aug-27 Fri 6.51 6.54 ### 6.44 2,920,175 9,548,972 ### ### 0.5
2021-Aug-26 Thu ### ### 6.53 6.56 32.8 32.8 0.5
2021-Aug-25 Wed 6.57 ### 6.55 ### 2,635,457 8,631,121 67.6 67.6 0.0
2021-Aug-24 Tue ### ### 6.47 6.59 2,309,983 ### 37.6 37.6 ###
2021-Aug-23 Mon ### ### ### 6.57 84.5 84.5 ###
2021-Aug-20 Fri ### 6.42 ### ### 80.1 80.1 0.0
2021-Aug-19 Thu ### 6.4 6.26 ### 4,975,223 ### ### ### 0.0
2021-Aug-18 Wed ### 6.48 ### ### ### ### 0.0
2021-Aug-17 Tue 6.25 6.4 6.25 ### 3,474,745 ### ### ### 0.0
2021-Aug-16 Mon ### ### ### 6.21 ### ### ###
2021-Aug-13 Fri ### ### ### ### 85.9 85.9 0.0
2021-Aug-12 Thu ### 5.83 ### 5.77 3,178,579 9,265,557 83.8 83.8 0.4
2021-Aug-11 Wed 5.48 5.59 5.4 5.54 ### ### 0.4
2021-Aug-10 Tue 5.45 5.47 5.4 5.44 37.4 37.4 0.4
2021-Aug-09 Mon 5.44 5.45 ### 5.43 789,748 ### ### ### 0.4
2021-Aug-06 Fri ### 5.42 ### 5.42 79.6 79.6 0.4
2021-Aug-05 Thu 5.29 ### 5.29 ### 78.7 78.7 0.0
2021-Aug-04 Wed ### 5.345 5.27 ### ### ### 0.0
2021-Aug-03 Tue ### 5.41 ### ### 982,944 ### 37.0 37.0 0.0
2021-Aug-02 Mon ### 5.455 ### ### 937,676 ### 77.0 77.0 0.0
2021-Jul-30 Fri ### ### 5.28 5.28 1,134,526 2,995,148 ### ### 0.4
2021-Jul-29 Thu ### 5.4 ### ### 24.4 24.4 0.0
2021-Jul-28 Wed 5.46 5.53 ### 5.41 38.5 38.5 ###
2021-Jul-27 Tue ### 5.44 ### ### ### ### 0.0
2021-Jul-26 Mon ### ### 5.29 5.29 1,194,959 ### 28.9 28.9 0.4
2021-Jul-23 Fri 5.45 5.47 ### ### 872,459 2,386,175 ### ### 0.0
2021-Jul-22 Thu ### 5.43 ### 5.43 1,432,385 3,888,925 73.0 73.0 0.4
2021-Jul-21 Wed 5.47 5.48 ### ### 20.9 20.9 0.0
2021-Jul-20 Tue ### 5.42 5.29 ### 1,460,925 7,823,253 ### ### 0.0
2021-Jul-19 Mon 5.41 5.45 ### 5.4 1,065,282 ### 53.0 53.0 0.4
2021-Jul-16 Fri 5.46 5.51 5.445 5.48 1,106,083 ### ### ### ###
2021-Jul-15 Thu 5.52 5.545 5.45 5.47 939,188 5,163,186 34.4 34.4 ###
2021-Jul-14 Wed 5.51 ### 5.46 5.52 1,594,427 4,352,785 ### ### 0.4
2021-Jul-13 Tue 5.45 5.53 5.45 5.5 74.4 74.4 0.4
2021-Jul-12 Mon 5.48 5.52 5.43 5.43 949,351 ### ### ### 0.4
2021-Jul-09 Fri ### ### ### ### 1,709,625 0 72.6 72.6 0.0
2021-Jul-08 Thu 5.45 5.48 5.4 5.42 948,689 ### ### ### 0.4
2021-Jul-07 Wed 5.45 5.5 ### 5.45 1,892,557 ### ### ### ###
2021-Jul-06 Tue 5.52 5.55 5.47 5.51 908,757 5,007,251 ### ### ###
2021-Jul-05 Mon 5.51 5.54 5.47 5.52 71.7 71.7 0.4
2021-Jul-02 Fri 5.53 5.58 5.5 5.53 ### ### ###
2021-Jul-01 Thu ### ### ### 5.48 1,843,228 0 ### ### ###
2021-Jun-30 Wed ### ### 5.59 5.59 ### ### ###
2021-Jun-29 Tue 5.53 ### 5.51 5.59 1,792,458 4,938,221 78.6 78.6 ###
2021-Jun-28 Mon ### ### 5.54 ### ### ### 0.0
2021-Jun-25 Fri 5.75 5.77 ### ### ### ### 0.0
2021-Jun-24 Thu ### ### 5.58 ### 2,580,984 7,200,945 ### ### 0.0
2021-Jun-23 Wed ### 5.74 ### 5.73 83.4 83.4 ###
2021-Jun-22 Tue ### ### 5.575 ### 1,821,470 5,077,347 ### ### 0.0
2021-Jun-21 Mon 5.45 5.52 5.42 5.49 2,125,659 11,627,354 ### ### 0.4
2021-Jun-18 Fri 5.5 5.58 5.43 5.51 4,170,943 22,961,041 60.3 60.3 ###
2021-Jun-17 Thu 5.49 5.59 ### 5.49 78.3 78.3 0.4
2021-Jun-16 Wed 5.76 5.77 5.55 ### 3,940,947 ### ### ### 0.0
2021-Jun-15 Tue 5.84 5.84 5.72 5.73 3,340,543 ### ### ### ###
2021-Jun-11 Fri 5.87 ### 5.82 ### 1,651,450 ### 70.6 70.6 0.0
2021-Jun-10 Thu 5.77 ### 5.76 5.88 ### ### 0.4
2021-Jun-09 Wed 5.88 ### 5.76 5.79 1,898,684 ### ### ### ###
2021-Jun-08 Tue 5.74 5.87 ### 5.85 ### ### 0.4
2021-Jun-07 Mon ### 5.78 ### 5.7 74.1 74.1 0.4
2021-Jun-04 Fri ### ### 5.58 ### 1,067,155 ### 72.5 72.5 0.0
2021-Jun-03 Thu 5.58 ### 5.52 ### 1,341,585 3,702,774 ### ### 0.0
2021-Jun-02 Wed 5.4 5.56 ### 5.56 ### ### 0.4
2021-Jun-01 Tue 5.55 5.585 5.49 5.49 762,573 4,222,747 ### ### 0.4
2021-May-31 Mon 5.7 ### 5.53 5.57 1,144,381 ### ### ### 0.4
2021-May-28 Fri ### 5.75 ### ### ### ### 0.0
2021-May-27 Thu 5.57 ### 5.51 5.59 66.7 66.7 ###
2021-May-26 Wed 5.58 ### 5.53 5.58 ### ### 0.4
2021-May-25 Tue 5.5 5.51 5.455 5.49 1,473,875 ### 37.2 37.2 0.4
2021-May-24 Mon 5.44 5.49 5.43 5.46 1,257,743 6,867,276 ### ### ###
2021-May-21 Fri 5.44 5.44 5.29 5.4 ### ### 0.4
2021-May-20 Thu 5.4 5.43 ### 5.4 59.5 59.5 0.4
2021-May-19 Wed 5.45 5.56 ### ### 1,739,129 4,834,778 37.6 37.6 0.0
2021-May-18 Tue 5.47 ### 5.41 ### 3,275,888 8,861,277 83.2 83.2 0.0
2021-May-17 Mon 5.58 ### 5.425 5.49 ### ### 0.4
2021-May-14 Fri 5.57 ### 5.43 5.47 2,687,553 ### ### ### ###
2021-May-13 Thu ### ### 5.54 5.55 1,326,327 3,673,925 40.6 40.6 ###
2021-May-12 Wed 5.75 5.78 ### ### 3,598,079 10,398,448 28.7 28.7 0.0
2021-May-11 Tue ### 5.78 ### 5.75 2,531,426 7,315,821 ### ### ###
2021-May-10 Mon ### 5.7 5.59 5.7 2,508,984 ### 78.6 78.6 0.4
2021-May-07 Fri 5.54 ### 5.54 5.59 1,203,182 ### ### ### ###
2021-May-06 Thu ### 5.7 ### ### ### ### 0.0
2021-May-05 Wed 5.55 ### 5.54 ### 1,669,583 4,624,744 ### ### 0.0
2021-May-04 Tue 5.57 ### 5.53 ### 1,822,072 5,038,029 ### ### 0.0
2021-May-03 Mon ### ### 5.51 5.53 1,285,676 ### ### ### ###
2021-Apr-30 Fri ### ### ### ### 1,411,879 0 ### ### 0.0
2021-Apr-29 Thu 5.78 5.81 ### ### 1,783,244 5,180,323 17.9 17.9 0.0
2021-Apr-28 Wed 5.45 5.725 5.44 5.71 ### ### 0.4
2021-Apr-27 Tue 5.4 5.42 5.285 ### ### ### 0.0
2021-Apr-26 Mon 5.42 5.52 ### 5.42 ### ### 0.4
2021-Apr-23 Fri 5.24 5.41 5.2 ### ### ### 0.0
2021-Apr-22 Thu ### 5.26 ### 5.25 1,963,878 ### 87.9 87.9 0.4
2021-Apr-21 Wed ### ### ### ### ### ### 0.0
2021-Apr-20 Tue ### ### ### ### 86.4 86.4 0.0
2021-Apr-19 Mon ### ### ### ### ### ### 0.0
2021-Apr-16 Fri ### ### ### ### 1,204,387 0 31.4 31.4 0.0
2021-Apr-15 Thu 5.21 5.21 ### ### 1,937,752 5,047,843 28.7 28.7 0.0
2021-Apr-14 Wed 5.2 5.21 ### 5.2 1,521,043 ### ### ### ###
2021-Apr-13 Tue 5.27 5.27 ### 5.21 31.0 31.0 0.4
2021-Apr-12 Mon 5.27 5.27 5.23 5.24 1,380,122 7,245,640 45.0 45.0 0.4
2021-Apr-09 Fri 5.26 ### 5.23 5.27 1,283,124 ### ### ### ###
2021-Apr-08 Thu 5.25 ### 5.225 5.26 991,626 2,590,622 ### ### 0.4
2021-Apr-07 Wed 5.22 5.26 ### 5.23 2,812,727 7,397,472 66.7 66.7 ###
2021-Apr-06 Tue ### ### ### 5.21 1,145,858 0 ### ### 0.4
2021-Apr-01 Thu ### 5.25 ### 5.22 ### ### 0.4
2021-Mar-31 Wed ### 5.21 ### ### 78.2 78.2 0.0
2021-Mar-30 Tue ### ### ### ### 1,689,141 0 ### ### 0.0
2021-Mar-29 Mon ### ### ### ### ### ### 0.0
2021-Mar-26 Fri ### ### ### ### 1,493,841 0 ### ### 0.0
2021-Mar-25 Thu ### 5.185 ### ### 1,970,753 5,109,177 ### ### 0.0
2021-Mar-24 Wed ### ### ### ### ### ### 0.0
2021-Mar-23 Tue ### ### ### ### 44.9 44.9 0.0
2021-Mar-22 Mon 5.2 5.23 ### 5.2 67.5 67.5 ###
2021-Mar-19 Fri 5.21 5.26 ### ### ### ### 0.0
2021-Mar-18 Thu 5.24 5.29 5.21 5.25 1,094,720 5,747,280 69.4 69.4 0.4
2021-Mar-17 Wed 5.21 ### ### ### ### ### 0.0
2021-Mar-16 Tue 5.29 ### 5.22 ### 1,769,041 ### ### ### 0.0
2021-Mar-15 Mon ### ### 5.2 5.25 2,066,875 5,373,875 26.2 26.2 0.4
2021-Mar-12 Fri ### 5.42 5.245 ### 1,698,781 9,058,749 28.5 28.5 0.0
2021-Mar-11 Thu ### ### 5.27 ### ### ### 0.0
2021-Mar-10 Wed 5.24 ### 5.24 5.29 ### ### 0.4
2021-Mar-09 Tue ### 5.345 5.2 5.26 ### ### 0.4
2021-Mar-08 Mon ### 5.43 5.25 5.25 ### ### 0.4
2021-Mar-05 Fri ### ### ### 5.25 ### ### 0.4
2021-Mar-04 Thu ### 5.2 ### ### ### ### 0.0
2021-Mar-03 Wed 5 ### ### ### 2,005,678 0 84.0 84.0 0.0
2021-Mar-02 Tue ### 5.22 ### ### ### ### 0.0
2021-Mar-01 Mon ### 5.24 ### ### 3,910,281 ### 38.3 38.3 0.0
2021-Feb-26 Fri 5.23 5.25 ### ### 3,704,246 9,723,645 ### ### 0.0
2021-Feb-25 Thu ### ### 5.23 5.28 41.2 41.2 0.4
2021-Feb-24 Wed 5.44 5.45 5.21 5.21 3,175,656 16,926,246 ### ### 0.4
2021-Feb-23 Tue 5.4 5.54 5.4 5.54 2,835,458 15,509,955 84.2 84.2 0.4
2021-Feb-22 Mon 5.43 5.48 ### ### 1,828,759 ### ### ### 0.0
2021-Feb-19 Fri 5.56 5.58 ### 5.41 26.1 26.1 ###
2021-Feb-18 Thu 5.73 5.73 5.59 ### 31.1 31.1 0.0
2021-Feb-17 Wed 5.85 5.88 ### ### 4,079,570 ### ### ### 0.0
2021-Feb-16 Tue 5.75 ### 5.72 5.85 79.7 79.7 0.4
2021-Feb-15 Mon 5.48 5.74 5.43 5.71 5,116,426 ### ### ### 0.4
2021-Feb-12 Fri 5.49 5.49 ### 5.42 ### ### 0.4
2021-Feb-11 Thu ### 5.57 ### 5.41 96.4 96.4 ###
2021-Feb-10 Wed 5.42 5.45 ### ### 28.3 28.3 0.0
2021-Feb-09 Tue 5.44 5.45 ### ### 1,690,328 4,606,143 ### ### 0.0
2021-Feb-08 Mon 5.48 5.545 5.45 5.46 40.0 40.0 ###
2021-Feb-05 Fri 5.43 5.53 ### 5.5 1,225,975 3,389,820 73.9 73.9 0.4
2021-Feb-04 Thu 5.44 5.44 ### ### ### ### 0.0
2021-Feb-03 Wed 5.42 5.445 ### ### 1,421,140 3,869,053 ### ### 0.0
2021-Feb-02 Tue 5.25 ### 5.23 5.29 1,047,558 ### 68.2 68.2 0.4
2021-Feb-01 Mon ### ### ### ### 72.9 72.9 0.0
2021-Jan-29 Fri ### ### ### ### ### ### 0.0
2021-Jan-28 Thu 5.22 5.26 ### ### 49.5 49.5 0.0
2021-Jan-27 Wed ### ### 5.28 5.28 2,304,542 ### ### ### 0.4
2021-Jan-25 Mon 5.45 5.46 ### ### 691,942 ### ### ### 0.0
2021-Jan-22 Fri 5.43 5.46 ### ### 1,018,350 ### ### ### 0.0
2021-Jan-21 Thu 5.49 5.52 ### 5.48 ### ### ###
2021-Jan-20 Wed 5.48 5.54 5.45 5.45 1,914,420 ### ### ### ###
2021-Jan-19 Tue 5.4 5.41 ### ### 1,937,473 ### ### ### 0.0
2021-Jan-18 Mon 5.44 5.49 ### ### 35.1 35.1 0.0
2021-Jan-15 Fri 5.56 ### 5.485 5.5 ### ### 0.4
2021-Jan-14 Thu 5.52 5.58 5.48 5.56 72.0 72.0 0.4
2021-Jan-13 Wed 5.53 5.56 5.42 5.55 1,875,142 10,294,529 ### ### ###
2021-Jan-12 Tue 5.49 ### 5.44 5.53 1,855,848 ### 78.0 78.0 ###
2021-Jan-11 Mon 5.77 5.79 5.47 5.48 14.9 14.9 ###
2021-Jan-08 Fri 5.76 5.81 5.72 5.76 63.3 63.3 ###
2021-Jan-07 Thu 5.5 5.72 5.48 5.72 ### ### 0.4
2021-Jan-06 Wed ### 5.49 ### 5.42 1,713,781 4,704,328 74.2 74.2 0.4
2021-Jan-05 Tue ### 5.41 5.28 ### 876,047 4,682,471 66.8 66.8 0.0
2021-Jan-04 Mon 5.41 5.49 ### 5.45 ### ### ###
2020-Dec-31 Thu 5.4 5.45 ### ### 661,244 1,801,889 ### ### 0.0
2020-Dec-30 Wed 5.42 5.44 ### 5.44 ### ### 0.4
2020-Dec-29 Tue 5.42 5.48 ### 5.45 66.6 66.6 ###
2020-Dec-24 Thu 5.4 5.47 ### 5.4 ### ### 0.4
2020-Dec-23 Wed ### ### 5.24 ### 65.0 65.0 0.0
2020-Dec-22 Tue 5.41 5.41 5.27 ### 1,642,944 8,773,320 ### ### 0.0
2020-Dec-21 Mon 5.48 5.51 5.4 5.41 32.7 32.7 ###
2020-Dec-18 Fri ### ### 5.28 5.51 4,313,089 11,386,554 87.2 87.2 ###
2020-Dec-17 Thu 5.28 ### 5.26 ### 83.8 83.8 0.0
2020-Dec-16 Wed ### 5.42 5.26 5.28 25.2 25.2 0.4
2020-Dec-15 Tue 5.24 5.4 5.2 ### 1,989,074 ### ### ### 0.0
2020-Dec-14 Mon 5.26 ### 5.24 5.25 45.3 45.3 0.4
2020-Dec-11 Fri ### 5.44 5.2 5.25 22.3 22.3 0.4
2020-Dec-10 Thu ### 5.41 5.28 ### 1,549,988 8,284,685 47.2 47.2 0.0
2020-Dec-09 Wed 5.45 5.49 ### 5.41 36.9 36.9 ###
2020-Dec-08 Tue 5.56 5.57 5.42 5.43 21.8 21.8 0.4
2020-Dec-07 Mon 5.45 5.59 5.45 5.55 2,800,227 15,457,253 ### ### ###
2020-Dec-04 Fri 5.43 5.43 5.345 ### 26.2 26.2 0.0
2020-Dec-03 Thu ### 5.44 ### ### 3,425,055 9,316,149 ### ### 0.0
2020-Dec-02 Wed ### ### 5.26 ### 1,696,988 4,463,078 32.1 32.1 0.0
2020-Dec-01 Tue 5.24 ### ### 5.28 1,863,855 0 ### ### 0.4
2020-Nov-30 Mon 5.41 5.41 5.2 5.2 ### ### ###
2020-Nov-27 Fri ### 5.46 ### ### 2,994,656 ### ### ### 0.0
2020-Nov-26 Thu 5.58 5.58 ### ### 1,957,782 ### 12.3 12.3 0.0
2020-Nov-25 Wed 5.44 5.58 5.43 5.55 3,912,055 ### 83.4 83.4 ###
2020-Nov-24 Tue 5.23 ### 5.23 ### 3,484,885 9,112,974 ### ### 0.0
2020-Nov-23 Mon ### ### ### ### 15.1 15.1 0.0
2020-Nov-20 Fri 5.26 ### 5.23 ### 73.1 73.1 0.0
2020-Nov-19 Thu 5.21 5.27 ### 5.26 75.7 75.7 0.4
2020-Nov-18 Wed ### ### ### 5.23 1,962,848 0 ### ### ###
2020-Nov-17 Tue 5.2 ### ### 5.2 2,619,982 0 ### ### ###
2020-Nov-16 Mon 5.22 5.22 5.2 5.2 19.0 19.0 ###
2020-Nov-13 Fri ### 5.23 ### ### 1,943,086 ### 20.6 20.6 0.0
2020-Nov-12 Thu 5.2 5.2 ### ### 40.6 40.6 0.0
2020-Nov-11 Wed 5.25 ### ### 5.2 5,128,948 0 29.5 29.5 ###
2020-Nov-10 Tue ### ### 4.89 ### 7,098,342 17,355,446 ### ### 0.0
2020-Nov-09 Mon 4.74 4.81 4.7 4.76 1,817,172 8,640,652 54.6 54.6 ###
2020-Nov-06 Fri ### ### 4.545 ### 2,125,549 ### 73.5 73.5 0.0
2020-Nov-05 Thu 4.59 ### 4.49 4.59 2,766,586 6,210,985 62.3 62.3 0.3
2020-Nov-04 Wed ### ### 4.5 4.53 3,466,776 7,800,246 ### ### ###
2020-Nov-03 Tue 4.54 ### 4.49 ### ### ### 0.0
2020-Nov-02 Mon 4.46 4.5 4.42 4.47 6,125,254 ### ### ### ###
2020-Oct-30 Fri 4.48 4.5 4.4 4.4 ### ### 0.3
2020-Oct-29 Thu 4.51 4.53 4.445 4.46 26.0 26.0 0.3
2020-Oct-28 Wed 4.57 ### 4.54 4.56 1,528,571 3,469,856 ### ### 0.3
2020-Oct-27 Tue 4.73 4.74 4.57 ### ### ### 0.0
2020-Oct-26 Mon 4.78 4.86 4.76 4.81 ### ### ###
2020-Oct-23 Fri 4.8 4.83 4.72 4.78 ### ### ###
2020-Oct-22 Thu 4.83 ### 4.77 4.8 2,531,271 6,037,081 ### ### 0.3
2020-Oct-21 Wed 4.82 ### 4.78 ### 3,264,052 7,801,084 82.0 82.0 0.0
2020-Oct-20 Tue 4.86 4.86 4.76 4.81 1,958,887 9,422,246 31.2 31.2 ###
2020-Oct-19 Mon 4.86 ### 4.84 4.89 72.5 72.5 ###
2020-Oct-16 Fri ### ### 4.81 4.82 ### ### 0.3
2020-Oct-15 Thu ### ### 4.84 4.89 ### ### ###
2020-Oct-14 Wed ### ### 4.85 4.87 1,738,757 4,216,485 27.5 27.5 0.3
2020-Oct-13 Tue ### 4.985 4.89 ### 1,568,987 7,746,873 70.1 70.1 0.0
2020-Oct-12 Mon ### ### 4.89 ### 1,449,980 ### 30.8 30.8 0.0
2020-Oct-09 Fri ### ### 4.86 ### ### ### 0.0
2020-Oct-08 Thu 4.86 4.945 4.79 ### 5,245,673 ### 74.1 74.1 0.0
2020-Oct-07 Wed ### 4.76 ### 4.73 66.4 66.4 0.3
2020-Oct-06 Tue 4.55 4.73 4.48 ### 81.9 81.9 0.0
2020-Oct-05 Mon 4.48 4.49 ### 4.47 25.8 25.8 ###
2020-Oct-02 Fri 4.44 4.49 4.27 4.28 ### ### 0.3
2020-Oct-01 Thu 4.44 4.53 4.43 4.48 ### ### ###
2020-Sep-30 Wed 4.5 4.52 ### 4.4 3,492,453 7,892,943 29.5 29.5 0.3
2020-Sep-29 Tue 4.53 4.54 4.42 4.47 3,538,389 15,851,982 ### ### ###
2020-Sep-28 Mon ### 4.46 ### 4.42 2,906,780 ### 73.7 73.7 0.3
2020-Sep-25 Fri ### ### 4.27 ### 1,641,551 ### ### ### 0.0
2020-Sep-24 Thu 4.28 ### 4.22 ### 3,065,528 ### 79.9 79.9 0.0
2020-Sep-23 Wed 4.2 ### ### ### 3,284,774 0 89.2 89.2 0.0
2020-Sep-22 Tue ### ### ### ### 4,296,342 0 78.4 78.4 0.0
2020-Sep-21 Mon ### 4.2 ### ### 38.8 38.8 0.0
2020-Sep-18 Fri ### 4.23 ### ### 5,003,486 10,582,372 31.1 31.1 0.0
2020-Sep-17 Thu 4.2 4.26 ### ### 2,465,176 5,250,824 ### ### 0.0
2020-Sep-16 Wed ### ### ### 4.23 3,281,845 0 21.6 21.6 0.3
2020-Sep-15 Tue 4.28 ### 4.2 4.25 2,815,271 ### 31.7 31.7 ###
2020-Sep-14 Mon ### 4.27 ### 4.27 ### ### ###
2020-Sep-11 Fri 4.21 4.22 ### ### 2,326,370 4,908,640 20.6 20.6 0.0
2020-Sep-10 Thu ### ### 4.24 4.27 1,778,358 ### 37.2 37.2 ###
2020-Sep-09 Wed 4.26 ### 4.22 4.26 68.4 68.4 0.3
2020-Sep-08 Tue 4.22 4.375 ### ### ### ### 0.0
2020-Sep-07 Mon 4.27 ### ### 4.22 25.2 25.2 ###
2020-Sep-04 Fri ### ### 4.25 4.27 2,093,748 ### ### ### ###
2020-Sep-03 Thu ### 4.5 ### 4.46 3,019,376 ### 86.4 86.4 0.3
2020-Sep-02 Wed ### 4.4 4.22 4.28 2,038,987 ### ### ### 0.3
2020-Sep-01 Tue 4.45 4.48 4.26 4.27 ### ### ###
2020-Aug-31 Mon ### 4.5 ### 4.49 3,138,125 7,060,781 81.7 81.7 ###
2020-Aug-28 Fri 4.2 ### 4.2 ### 3,898,244 ### 88.0 88.0 0.0
2020-Aug-27 Thu ### ### 4.22 4.22 2,412,620 5,090,628 ### ### ###
2020-Aug-26 Wed ### ### 4.24 ### 3,455,921 7,326,552 ### ### 0.0
2020-Aug-25 Tue 4.27 ### 4.26 ### 3,338,847 7,111,744 ### ### 0.0
2020-Aug-24 Mon 4.25 4.27 ### 4.2 1,677,572 ### 30.4 30.4 ###
2020-Aug-21 Fri 4.23 4.27 4.21 4.27 70.5 70.5 ###
2020-Aug-20 Thu ### 4.23 ### 4.23 2,901,874 ### 85.1 85.1 0.3
2020-Aug-19 Wed 4.23 4.26 ### ### ### ### 0.0
2020-Aug-18 Tue 4.25 ### ### 4.24 3,351,840 0 33.9 33.9 0.3
2020-Aug-17 Mon ### ### 4.24 4.25 2,348,944 ### ### ### ###
2020-Aug-14 Fri 4.29 ### ### ### ### ### 0.0
2020-Aug-13 Thu ### 4.46 4.26 ### 3,764,089 16,411,428 ### ### 0.0
2020-Aug-12 Wed 4.22 ### ### ### 86.6 86.6 0.0
2020-Aug-11 Tue ### 4.27 ### ### 3,891,385 ### 85.2 85.2 0.0
2020-Aug-10 Mon ### ### ### ### ### ### 0.0
2020-Aug-07 Fri ### ### ### ### 2,205,746 0 ### ### 0.0
2020-Aug-06 Thu ### ### 4.045 ### 2,451,570 ### ### ### 0.0
2020-Aug-05 Wed ### ### ### ### 2,929,377 0 11.9 11.9 0.0
2020-Aug-04 Tue ### 4.2 ### ### 72.3 72.3 0.0
2020-Aug-03 Mon ### ### ### ### 34.8 34.8 0.0
2020-Jul-31 Fri 4.28 ### ### ### 15.4 15.4 0.0
2020-Jul-30 Thu 4.28 ### 4.21 4.27 ### ### ###
2020-Jul-29 Wed 4.28 ### ### ### 2,317,129 0 17.8 17.8 0.0
2020-Jul-28 Tue 4.21 ### 4.21 4.22 2,785,079 ### 78.0 78.0 ###
2020-Jul-27 Mon ### ### ### 4.24 2,493,540 0 ### ### 0.3
2020-Jul-24 Fri 4.44 4.54 ### ### ### ### 0.0


<< Previous 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 2026-05-20 19:38:46 thru 2026-05-20 19:38:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000