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 05:37:37 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 6...

     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 Next >>


End of day Prices (full format),

450 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Apr-27 Thu 5.7 ### 5.655 5.77 2,445,383 6,914,320 ### ### 0.4
2017-Apr-26 Wed 5.71 5.72 5.59 ### 3,060,226 17,305,578 ### ### 0.0
2017-Apr-24 Mon ### 5.71 5.56 ### 2,134,085 ### 22.6 22.6 0.0
2017-Apr-21 Fri ### ### 5.47 ### ### ### 0.0
2017-Apr-20 Thu 5.45 ### 5.41 ### 91.8 91.8 0.0
2017-Apr-19 Wed 5.2 5.53 ### 5.52 7,393,726 20,443,652 ### ### 0.4
2017-Apr-18 Tue ### ### ### 5.21 5,834,948 0 19.8 19.8 0.4
2017-Apr-13 Thu 5.59 5.59 ### 5.4 ### ### 0.4
2017-Apr-12 Wed ### ### 5.53 ### 74.6 74.6 0.0
2017-Apr-11 Tue 5.59 ### 5.55 ### 4,981,775 13,824,425 72.6 72.6 0.0
2017-Apr-10 Mon 5.55 ### 5.54 5.54 2,656,847 ### ### ### 0.4
2017-Apr-07 Fri 5.53 ### 5.5 5.52 2,915,944 8,018,846 ### ### 0.4
2017-Apr-06 Thu 5.51 5.625 5.51 5.53 3,266,056 ### 75.9 75.9 ###
2017-Apr-05 Wed ### ### 5.49 5.57 20.7 20.7 0.4
2017-Apr-04 Tue ### ### 5.58 5.59 ### ### ###
2017-Apr-03 Mon 5.77 5.78 ### ### 5,161,542 14,916,856 15.9 15.9 0.0
2017-Mar-31 Fri 5.79 5.82 5.75 5.79 3,452,040 19,970,051 ### ### ###
2017-Mar-30 Thu ### ### 5.76 5.79 ### ### ###
2017-Mar-29 Wed ### ### 5.85 5.88 9,157,085 26,784,473 24.4 24.4 0.4
2017-Mar-28 Tue 5.8 5.83 5.75 5.8 9,380,124 ### 65.2 65.2 0.4
2017-Mar-27 Mon 5.59 5.87 5.53 5.72 12,769,946 ### ### ### 0.4
2017-Mar-24 Fri 5.42 5.7 ### 5.55 87.5 87.5 ###
2017-Mar-23 Thu 7.42 7.42 7.42 7.42 0 0.5
2017-Mar-22 Wed 7.42 7.42 7.42 7.42 0 0.5
2017-Mar-21 Tue 7.42 7.42 7.42 7.42 0 0.5
2017-Mar-20 Mon 7.49 7.49 ### 7.42 1,366,672 5,118,186 ### ### 0.5
2017-Mar-17 Fri ### ### 7.45 7.46 17.8 17.8 0.5
2017-Mar-16 Thu 7.58 ### 7.44 ### ### ### 0.0
2017-Mar-15 Wed 7.26 7.29 7.22 7.29 ### ### ###
2017-Mar-14 Tue ### ### 7.27 ### ### ### 0.0
2017-Mar-13 Mon 7.24 7.28 ### 7.26 77.7 77.7 0.5
2017-Mar-10 Fri ### 7.23 ### 7.2 ### ### 0.5
2017-Mar-09 Thu 7.2 7.22 7.075 ### ### ### 0.0
2017-Mar-08 Wed 7.21 7.26 ### 7.22 1,845,975 6,700,889 72.3 72.3 0.5
2017-Mar-07 Tue ### 7.27 ### 7.21 ### ### ###
2017-Mar-06 Mon ### 7.24 ### 7.2 ### ### 0.5
2017-Mar-03 Fri ### ### ### ### 71.2 71.2 0.0
2017-Mar-02 Thu ### 7.22 ### ### 68.5 68.5 0.0
2017-Mar-01 Wed ### ### ### ### 38.4 38.4 0.0
2017-Feb-28 Tue ### ### 7 ### 1,275,652 4,464,782 ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 74.1 74.1 0.0
2017-Feb-24 Fri ### ### ### ### 1,846,783 0 30.6 30.6 0.0
2017-Feb-23 Thu 7 ### ### ### 1,934,380 0 ### ### 0.0
2017-Feb-22 Wed ### ### ### ### ### ### 0.0
2017-Feb-21 Tue ### ### 6.855 ### 1,619,124 5,549,547 74.9 74.9 0.0
2017-Feb-20 Mon ### ### ### 6.88 ### ### ###
2017-Feb-17 Fri ### ### 6.85 6.88 33.4 33.4 ###
2017-Feb-16 Thu ### ### 6.79 ### ### ### 0.0
2017-Feb-15 Wed ### ### 6.79 6.85 1,977,842 6,714,773 ### ### ###
2017-Feb-14 Tue ### ### 6.89 ### 75.0 75.0 0.0
2017-Feb-13 Mon 6.7 6.82 ### 6.82 1,879,451 6,408,927 ### ### 0.5
2017-Feb-10 Fri 6.74 6.75 ### 6.7 4,704,185 15,876,624 22.8 22.8 0.5
2017-Feb-09 Thu 6.74 6.79 ### 6.7 ### ### 0.5
2017-Feb-08 Wed 6.7 ### ### 6.7 66.3 66.3 0.5
2017-Feb-07 Tue 6.7 6.74 ### 6.7 2,487,849 8,384,051 ### ### 0.5
2017-Feb-06 Mon 6.89 ### 6.71 6.73 ### ### ###
2017-Feb-03 Fri ### ### 6.83 6.86 2,879,920 9,834,926 ### ### 0.5
2017-Feb-02 Thu 7.21 7.46 ### ### 5,031,450 ### 17.6 17.6 0.0
2017-Feb-01 Wed ### 6.27 ### 6.25 ### ### ###
2017-Jan-31 Tue ### ### ### 6.2 1,698,722 0 24.0 24.0 0.4
2017-Jan-30 Mon ### 6.41 6.28 ### ### ### 0.0
2017-Jan-27 Fri 6.49 6.5 6.26 6.46 ### ### ###
2017-Jan-25 Wed 6.22 ### 6.2 ### 88.6 88.6 0.0
2017-Jan-24 Tue ### ### ### 6.2 1,681,687 0 ### ### 0.4
2017-Jan-23 Mon ### ### ### ### 14.3 14.3 0.0
2017-Jan-20 Fri 6.47 6.49 6.23 6.28 9.9 9.9 0.4
2017-Jan-19 Thu 6.5 6.525 6.44 6.5 ### ### 0.5
2017-Jan-18 Wed ### ### ### ### 1,710,072 0 ### ### 0.0
2017-Jan-17 Tue ### ### ### 6.25 1,323,777 0 ### ### ###
2017-Jan-16 Mon ### ### 6.25 6.28 26.8 26.8 0.4
2017-Jan-13 Fri 6.44 6.44 ### 6.25 ### ### ###
2017-Jan-12 Thu 6.45 6.45 ### 6.4 27.7 27.7 0.5
2017-Jan-11 Wed ### 6.4 ### ### 1,121,587 3,589,078 73.6 73.6 0.0
2017-Jan-10 Tue ### ### 6.275 6.29 23.9 23.9 ###
2017-Jan-09 Mon ### 6.4 ### ### 74.6 74.6 0.0
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu ### ### ### 6.25 21.9 21.9 ###
2017-Jan-04 Wed ### ### 6.23 6.26 1,202,372 3,745,388 ### ### 0.4
2017-Jan-03 Tue ### ### ### ### 1,484,654 0 89.6 89.6 0.0
2016-Dec-30 Fri ### ### ### ### 13.3 13.3 0.0
2016-Dec-29 Thu ### ### ### ### 1,208,072 0 ### ### 0.0
2016-Dec-28 Wed ### ### ### ### 62.5 62.5 0.0
2016-Dec-23 Fri ### ### ### ### 452,276 0 ### ### 0.0
2016-Dec-22 Thu ### ### ### ### 1,874,652 0 ### ### 0.0
2016-Dec-21 Wed 6.21 6.21 6.045 ### 2,267,145 ### ### ### 0.0
2016-Dec-20 Tue 6.27 6.29 ### ### 2,496,385 ### 18.9 18.9 0.0
2016-Dec-19 Mon ### 6.27 ### 6.27 94.4 94.4 0.4
2016-Dec-16 Fri ### ### 6 ### 33.7 33.7 0.0
2016-Dec-15 Thu ### ### ### ### ### ### 0.0
2016-Dec-14 Wed 6.2 6.2 ### ### ### ### 0.0
2016-Dec-13 Tue 6.2 6.22 ### ### 2,935,320 9,128,845 26.6 26.6 0.0
2016-Dec-12 Mon ### 6.28 ### ### ### ### 0.0
2016-Dec-09 Fri ### 6.175 6 ### 3,203,758 19,502,876 ### ### 0.0
2016-Dec-08 Thu ### ### 5.985 ### 2,717,089 8,130,888 ### ### 0.0
2016-Dec-07 Wed ### ### 5.89 ### 2,095,158 6,170,240 17.5 17.5 0.0
2016-Dec-06 Tue 6 ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### 6 ### ### 0.4
2016-Dec-02 Fri ### 6.175 ### ### 4,933,557 15,232,357 30.4 30.4 0.0
2016-Dec-01 Thu 5.79 ### 5.74 ### 93.6 93.6 0.0
2016-Nov-30 Wed 5.75 5.79 ### ### 22.4 22.4 0.0
2016-Nov-29 Tue 5.77 5.82 5.73 5.78 2,403,180 ### 75.8 75.8 0.4
2016-Nov-28 Mon ### ### 5.76 5.79 2,250,885 6,482,548 ### ### ###
2016-Nov-25 Fri 5.78 5.88 5.76 5.82 75.1 75.1 0.4
2016-Nov-24 Thu ### 5.8 ### 5.78 ### ### 0.4
2016-Nov-23 Wed ### ### 5.575 ### 1,428,079 3,980,770 ### ### 0.0
2016-Nov-22 Tue 5.4 ### 5.4 5.57 2,125,743 ### 89.2 89.2 0.4
2016-Nov-21 Mon 5.47 5.54 ### 5.49 1,636,550 4,533,243 ### ### 0.4
2016-Nov-18 Fri 5.49 5.53 5.45 5.5 2,053,353 ### 71.4 71.4 0.4
2016-Nov-17 Thu 5.58 5.625 5.49 5.51 ### ### ###
2016-Nov-16 Wed ### ### 5.59 ### ### ### 0.0
2016-Nov-15 Tue 5.71 5.79 5.53 ### 19.8 19.8 0.0
2016-Nov-14 Mon 5.84 5.85 5.71 5.76 ### ### ###
2016-Nov-11 Fri 5.8 5.87 5.75 5.81 ### ### ###
2016-Nov-10 Thu 5.59 5.77 5.58 5.75 3,238,527 18,378,640 ### ### ###
2016-Nov-09 Wed 5.77 5.85 5.42 5.52 2,064,288 ### ### ### 0.4
2016-Nov-08 Tue ### 5.79 ### 5.77 ### ### 0.4
2016-Nov-07 Mon ### ### 5.55 ### ### ### 0.0
2016-Nov-04 Fri ### ### 5.53 5.55 30.2 30.2 ###
2016-Nov-03 Thu ### 5.75 ### ### 1,572,574 4,521,150 71.1 71.1 0.0
2016-Nov-02 Wed 5.81 5.82 ### 5.73 2,042,641 5,944,085 ### ### ###
2016-Nov-01 Tue 5.77 5.86 5.74 5.84 800,446 4,642,586 ### ### 0.4
2016-Oct-31 Mon 5.73 5.84 ### 5.83 83.4 83.4 ###
2016-Oct-28 Fri 5.7 ### ### 5.72 ### ### 0.4
2016-Oct-27 Thu 5.75 5.83 5.71 5.72 ### ### 0.4
2016-Oct-26 Wed 5.84 5.87 5.725 5.78 ### ### 0.4
2016-Oct-25 Tue 5.86 ### 5.83 ### 1,205,525 ### ### ### 0.0
2016-Oct-24 Mon 5.85 5.89 5.7 5.87 1,279,471 ### 78.6 78.6 ###
2016-Oct-21 Fri 5.87 ### 5.83 5.85 1,597,643 4,657,129 32.3 32.3 0.4
2016-Oct-20 Thu ### 5.88 ### 5.87 92.0 92.0 ###
2016-Oct-19 Wed ### 5.71 ### ### 1,363,346 3,892,352 66.5 66.5 0.0
2016-Oct-18 Tue 5.7 5.72 ### ### 26.1 26.1 0.0
2016-Oct-17 Mon ### 5.74 5.58 ### ### ### 0.0
2016-Oct-14 Fri ### 5.71 5.575 ### ### ### 0.0
2016-Oct-13 Thu ### ### 5.59 ### 1,998,985 ### ### ### 0.0
2016-Oct-12 Wed ### ### 5.54 ### 1,297,782 3,594,856 ### ### 0.0
2016-Oct-11 Tue 5.55 5.7 5.55 ### 1,632,970 9,185,456 87.4 87.4 0.0
2016-Oct-10 Mon 5.51 ### 5.455 5.5 1,460,859 ### 36.8 36.8 0.4
2016-Oct-07 Fri ### ### 5.55 5.59 1,716,655 ### ### ### ###
2016-Oct-06 Thu ### ### 5.57 ### 2,136,679 5,950,651 ### ### 0.0
2016-Oct-05 Wed 5.56 5.59 5.46 5.56 73.7 73.7 0.4
2016-Oct-04 Tue 5.49 5.55 5.45 5.55 2,207,246 12,139,853 77.9 77.9 ###
2016-Oct-03 Mon 5.4 ### 5.4 5.49 85.6 85.6 0.4
2016-Sep-30 Fri 5.42 5.48 ### ### 1,913,087 5,241,858 29.0 29.0 0.0
2016-Sep-29 Thu 5.41 5.56 ### 5.5 ### ### 0.4
2016-Sep-28 Wed 5.25 5.41 5.24 ### 85.5 85.5 0.0
2016-Sep-27 Tue ### 5.25 ### 5.25 2,073,084 5,441,845 88.9 88.9 0.4
2016-Sep-26 Mon ### 5.24 ### ### ### ### 0.0
2016-Sep-23 Fri ### 5.155 ### ### ### ### 0.0
2016-Sep-22 Thu ### ### 5 ### ### ### 0.0
2016-Sep-21 Wed 4.87 5 4.87 ### 1,774,153 8,755,445 88.0 88.0 0.0
2016-Sep-20 Tue ### ### 4.88 4.89 ### ### ###
2016-Sep-19 Mon 4.74 4.85 4.73 4.8 84.0 84.0 0.3
2016-Sep-16 Fri 4.86 ### 4.83 4.85 24.9 24.9 ###
2016-Sep-15 Thu 4.82 ### 4.72 4.81 3,500,483 ### 28.3 28.3 ###
2016-Sep-14 Wed ### ### ### ### 3,714,541 0 85.9 85.9 0.0
2016-Sep-13 Tue ### ### 4.89 ### 3,681,387 ### ### ### 0.0
2016-Sep-12 Mon ### ### 4.88 ### 82.1 82.1 0.0
2016-Sep-09 Fri ### ### ### ### 72.7 72.7 0.0
2016-Sep-08 Thu ### ### 5.045 ### ### ### 0.0
2016-Sep-07 Wed ### ### ### ### 78.7 78.7 0.0
2016-Sep-06 Tue ### ### ### ### 84.2 84.2 0.0
2016-Sep-05 Mon ### ### ### ### 1,442,786 0 ### ### 0.0
2016-Sep-02 Fri 4.89 ### 4.88 ### 79.3 79.3 0.0
2016-Sep-01 Thu 4.85 ### 4.8 4.85 ### ### ###
2016-Aug-31 Wed ### ### 4.83 ### ### ### 0.0
2016-Aug-30 Tue ### ### 4.89 ### 1,136,974 ### ### ### 0.0
2016-Aug-29 Mon ### ### 4.89 ### ### ### 0.0
2016-Aug-26 Fri ### ### 4.89 ### 1,455,084 3,557,680 ### ### 0.0
2016-Aug-25 Thu ### ### 4.89 ### ### ### 0.0
2016-Aug-24 Wed ### ### 4.975 ### 1,657,971 ### 35.5 35.5 0.0
2016-Aug-23 Tue ### ### ### ### 2,830,089 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 1,691,879 0 93.8 93.8 0.0
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu ### ### ### ### ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 1,944,355 0 76.4 76.4 0.0
2016-Aug-16 Tue ### 5.25 ### 5.23 ### ### ###
2016-Aug-15 Mon ### ### ### ### 83.5 83.5 0.0
2016-Aug-12 Fri ### ### ### ### ### ### 0.0
2016-Aug-11 Thu ### ### ### ### 2,343,858 0 ### ### 0.0
2016-Aug-10 Wed ### 5.2 ### ### ### ### 0.0
2016-Aug-09 Tue ### ### 4.925 ### 76.9 76.9 0.0
2016-Aug-08 Mon 4.79 ### 4.79 5 5,246,042 12,564,270 94.5 94.5 0.4
2016-Aug-05 Fri 4.57 4.79 4.56 4.75 89.9 89.9 ###
2016-Aug-04 Thu 4.5 4.71 ### 4.48 ### ### ###
2016-Aug-03 Wed 4.2 4.26 ### ### ### ### 0.0
2016-Aug-02 Tue 4.25 4.27 4.2 4.21 ### ### ###
2016-Aug-01 Mon ### 4.255 ### 4.24 1,256,746 2,673,727 ### ### 0.3
2016-Jul-29 Fri ### 4.2 ### ### 32.0 32.0 0.0
2016-Jul-28 Thu ### 4.2 ### ### 1,664,142 ### 66.0 66.0 0.0
2016-Jul-27 Wed ### ### ### ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 2,984,488 0 27.9 27.9 0.0
2016-Jul-25 Mon ### ### ### ### 85.0 85.0 0.0
2016-Jul-22 Fri ### ### ### ### 32.8 32.8 0.0
2016-Jul-21 Thu ### ### ### ### 3,024,750 0 18.2 18.2 0.0
2016-Jul-20 Wed ### ### ### ### 12.1 12.1 0.0
2016-Jul-19 Tue ### ### ### ### 79.9 79.9 0.0
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 1,442,222 0 74.9 74.9 0.0
2016-Jul-14 Thu ### ### ### ### ### ### 0.0
2016-Jul-13 Wed ### ### ### ### 2,372,522 0 30.4 30.4 0.0
2016-Jul-12 Tue ### ### ### ### 33.1 33.1 0.0
2016-Jul-11 Mon 4 ### ### ### 1,744,258 0 22.2 22.2 0.0
2016-Jul-08 Fri ### ### 3.87 ### 76.2 76.2 0.0
2016-Jul-07 Thu ### ### 3.87 ### ### ### 0.0
2016-Jul-06 Wed 3.83 ### 3.82 ### 87.8 87.8 0.0
2016-Jul-05 Tue ### ### 3.83 3.86 ### ### 0.3
2016-Jul-04 Mon 3.85 ### ### 3.89 ### ### 0.3
2016-Jul-01 Fri 3.83 ### 3.82 3.88 3,005,025 ### 73.1 73.1 0.3
2016-Jun-30 Thu 3.72 3.84 3.72 3.8 2,199,175 8,312,881 82.4 82.4 ###
2016-Jun-29 Wed ### ### ### ### 994,147 0 66.6 66.6 0.0
2016-Jun-28 Tue ### ### 3.53 ### 70.6 70.6 0.0
2016-Jun-27 Mon 3.73 3.76 ### 3.72 ### ### 0.3
2016-May-27 Fri ### ### 3.88 ### 902,025 1,749,928 ### ### 0.0
2016-May-26 Thu 3.82 ### 3.82 ### 1,195,744 2,283,871 ### ### 0.0
2016-May-25 Wed 3.83 ### 3.79 3.85 1,269,078 ### 74.6 74.6 0.3
2016-May-24 Tue 3.83 3.86 3.72 3.78 ### ### 0.3
2016-May-23 Mon 3.89 ### ### 3.84 1,263,989 0 24.8 24.8 0.3
2016-May-20 Fri 3.8 3.88 3.75 3.86 78.2 78.2 0.3
2016-May-19 Thu 3.87 3.88 3.75 3.8 1,224,556 4,671,681 27.6 27.6 ###
2016-May-18 Wed 3.85 3.86 3.76 3.83 1,385,949 ### 35.7 35.7 ###
2016-May-17 Tue 3.86 3.86 3.76 3.83 1,436,222 ### ### ### ###
2016-May-16 Mon 3.88 3.89 3.78 3.83 1,113,055 ### ### ### ###
2016-May-13 Fri 3.8 3.89 3.76 3.87 84.3 84.3 ###
2016-May-12 Thu 3.74 3.81 3.73 3.8 3,655,180 13,780,028 ### ### ###
2016-May-11 Wed 3.76 3.77 3.7 3.72 1,529,122 5,711,270 22.6 22.6 0.3
2016-May-10 Tue 3.79 3.79 ### ### 3,054,379 5,788,048 18.2 18.2 0.0
2016-May-09 Mon ### 3.78 ### 3.78 1,499,323 2,833,720 86.1 86.1 0.3
2016-May-06 Fri 3.73 3.75 ### ### 18.4 18.4 0.0
2016-May-05 Thu 3.7 3.79 3.7 3.75 81.9 81.9 0.3
2016-May-04 Wed 3.8 3.81 ### ### 7,057,375 ### 16.9 16.9 0.0
2016-May-03 Tue 3.8 3.84 3.72 3.75 2,553,384 ### ### ### 0.3
2016-May-02 Mon 3.73 3.76 ### 3.73 65.4 65.4 ###
2016-Apr-29 Fri 3.7 3.75 ### 3.72 ### ### 0.3
2016-Apr-28 Thu 3.71 3.81 3.71 3.81 ### ### 0.3
2016-Apr-27 Wed 3.76 3.81 3.7 3.71 1,135,925 ### ### ### ###
2016-Apr-26 Tue 3.7 3.79 ### 3.73 1,259,480 ### ### ### ###
2016-Apr-22 Fri 3.84 3.84 3.71 3.71 966,225 ### ### ### ###
2016-Apr-21 Thu 3.78 3.88 3.76 3.86 1,043,652 3,986,750 ### ### 0.3
2016-Apr-20 Wed 3.72 3.77 3.72 3.73 1,142,227 4,277,640 75.4 75.4 ###
2016-Apr-19 Tue ### 3.75 3.655 3.74 80.6 80.6 0.3
2016-Apr-18 Mon 3.7 3.71 ### ### ### ### 0.0
2016-Apr-15 Fri ### 3.7 ### 3.7 1,043,654 1,930,759 ### ### 0.3
2016-Apr-14 Thu 3.51 ### 3.51 ### 86.1 86.1 0.0
2016-Apr-13 Wed 3.44 3.55 3.44 3.52 ### ### ###
2016-Apr-12 Tue ### 3.47 ### 3.44 1,598,052 2,772,620 81.5 81.5 0.2
2016-Apr-11 Mon 3.52 3.53 ### 3.43 ### ### 0.2
2016-Apr-08 Fri 3.51 3.57 3.49 3.53 1,276,626 4,506,489 ### ### 0.3
2016-Apr-07 Thu 3.5 ### 3.5 ### 2,493,547 ### ### ### 0.0
2016-Apr-06 Wed ### 3.49 ### 3.49 ### ### ###
2016-Apr-05 Tue 3.5 3.56 ### ### 3,519,629 ### 14.1 14.1 0.0
2016-Apr-04 Mon 3.74 3.8 3.72 3.74 68.6 68.6 0.3
2016-Apr-01 Fri 3.75 3.79 ### 3.75 75.4 75.4 0.3
2016-Mar-31 Thu 3.78 3.84 3.76 3.84 1,165,446 ### 81.9 81.9 0.3
2016-Mar-30 Wed 3.75 3.75 3.71 3.72 1,909,187 ### ### ### 0.3
2016-Mar-29 Tue 3.73 3.76 ### 3.72 ### ### 0.3
2016-Mar-24 Thu ### 3.76 ### 3.74 ### ### 0.3
2016-Mar-23 Wed 3.89 3.89 3.72 3.74 1,207,850 ### ### ### 0.3
2016-Mar-22 Tue 3.78 3.87 3.72 3.87 ### ### ###
2016-Mar-21 Mon 3.77 3.78 ### 3.72 22.0 22.0 0.3
2016-Mar-18 Fri 3.74 3.78 3.72 3.77 ### ### ###
2016-Mar-17 Thu 3.71 3.78 ### 3.75 1,722,683 3,255,870 ### ### 0.3
2016-Mar-16 Wed ### ### 3.58 ### 1,597,324 ### ### ### 0.0
2016-Mar-15 Tue 3.76 3.77 ### ### 1,152,020 2,171,557 ### ### 0.0
2016-Mar-14 Mon 3.78 3.78 3.72 3.77 ### ### ###
2016-Mar-11 Fri 3.7 3.78 ### 3.74 76.9 76.9 0.3
2016-Mar-10 Thu 3.7 3.74 ### ### ### ### 0.0
2016-Mar-09 Wed ### 3.76 3.58 ### 2,246,275 8,243,829 ### ### 0.0
2016-Mar-08 Tue 3.75 3.78 3.54 ### 2,343,087 ### 15.5 15.5 0.0
2016-Mar-07 Mon 3.56 ### 3.56 ### 87.4 87.4 0.0
2016-Mar-04 Fri 3.51 3.555 3.48 3.53 72.1 72.1 0.3
2016-Mar-03 Thu 3.4 3.5 ### 3.5 84.0 84.0 0.3
2016-Mar-02 Wed ### 3.42 ### ### 2,426,742 4,149,728 79.9 79.9 0.0
2016-Mar-01 Tue ### ### 3.27 3.29 2,298,928 3,758,747 29.9 29.9 ###
2016-Feb-29 Mon 3.27 ### 3.26 ### 2,397,856 ### 81.8 81.8 0.0
2016-Feb-26 Fri 3.27 ### 3.23 3.28 1,249,887 ### 71.8 71.8 0.2
2016-Feb-25 Thu 3.22 3.28 ### 3.25 2,459,648 4,033,822 ### ### 0.2
2016-Feb-24 Wed 3.26 3.28 ### 3.2 22.6 22.6 0.2
2016-Feb-23 Tue 3.29 3.345 3.26 3.26 3,535,220 ### ### ### 0.2
2016-Feb-22 Mon 3.2 ### ### 3.28 2,938,929 0 ### ### 0.2
2016-Feb-19 Fri 3.25 3.26 ### ### 20.9 20.9 0.0
2016-Feb-18 Thu 3.24 3.28 ### 3.27 1,862,053 ### 71.8 71.8 ###
2016-Feb-17 Wed ### 3.2 ### ### 75.4 75.4 0.0
2016-Feb-16 Tue ### 3.22 ### ### 3,358,781 ### 86.9 86.9 0.0
2016-Feb-15 Mon ### 3.23 ### ### 3,320,149 5,362,040 ### ### 0.0
2016-Feb-12 Fri ### 3.25 ### ### 2,167,640 ### ### ### 0.0
2016-Feb-11 Thu ### ### ### ### 1,820,386 0 ### ### 0.0
2016-Feb-10 Wed ### ### ### ### 44.4 44.4 0.0
2016-Feb-09 Tue ### 3.23 ### ### 34.3 34.3 0.0
2016-Feb-08 Mon ### 3.26 ### 3.22 ### ### 0.2
2016-Feb-05 Fri 3.21 3.27 ### ### 5,724,580 9,359,688 13.5 13.5 0.0
2016-Feb-04 Thu ### 3.255 2.77 3.21 4,473,183 ### ### ### ###
2016-Feb-03 Wed ### ### 2.925 ### 2,621,757 ### 19.2 19.2 0.0
2016-Feb-02 Tue 3.21 3.24 ### ### 12.1 12.1 0.0
2016-Feb-01 Mon 3.26 3.5 ### ### 5,110,648 ### 19.2 19.2 0.0
2016-Jan-29 Fri ### ### ### ### 5,029,371 0 ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 2,541,383 0 25.5 25.5 0.0
2016-Jan-27 Wed ### ### ### ### 11.6 11.6 0.0
2016-Jan-25 Mon 3.21 3.24 ### 3.21 1,559,859 2,526,971 ### ### ###
2016-Jan-22 Fri ### ### ### ### ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 1,670,329 0 76.9 76.9 0.0
2016-Jan-20 Wed 3.2 3.21 3 ### ### ### 0.0
2016-Jan-19 Tue ### ### ### 3.21 2,127,144 0 ### ### ###
2016-Jan-18 Mon 3.27 ### 3.225 ### 1,616,476 ### ### ### 0.0
2016-Jan-15 Fri ### ### ### ### 1,018,986 0 ### ### 0.0
2016-Jan-14 Thu 3.22 ### ### 3.29 1,062,081 0 89.9 89.9 ###
2016-Jan-13 Wed 3.27 ### 3.25 ### 1,456,725 2,367,178 83.4 83.4 0.0
2016-Jan-12 Tue 3.27 ### 3.24 3.27 2,034,884 ### 77.2 77.2 ###
2016-Jan-11 Mon ### ### ### 3.27 1,393,726 0 ### ### ###
2016-Jan-08 Fri ### 3.4 ### ### ### ### 0.0
2016-Jan-07 Thu 3.48 3.48 ### ### 1,286,950 ### ### ### 0.0
2016-Jan-06 Wed 3.54 3.55 3.41 3.46 19.3 19.3 0.2
2016-Jan-05 Tue 3.59 ### 3.53 3.55 26.7 26.7 ###
2016-Jan-04 Mon ### ### 3.52 ### ### ### 0.0
2015-Dec-31 Thu ### ### ### ### 442,475 0 25.6 25.6 0.0
2015-Dec-30 Wed ### ### 3.52 3.58 915,455 ### ### ### 0.3
2015-Dec-29 Tue 3.5 ### 3.48 3.59 1,214,423 ### 85.7 85.7 ###
2015-Dec-24 Thu 3.5 3.5 3.43 3.45 ### ### ###
2015-Dec-23 Wed 3.47 3.5 3.41 3.44 20.8 20.8 0.2
2015-Dec-22 Tue 3.45 3.45 3.385 3.43 1,284,343 4,389,242 31.2 31.2 0.2
2015-Dec-21 Mon 3.44 3.475 ### ### 17.7 17.7 0.0
2015-Dec-18 Fri 3.29 3.43 3.26 3.43 2,724,941 9,114,927 92.4 92.4 0.2
2015-Dec-17 Thu ### ### 3.27 ### 3,741,588 ### ### ### 0.0
2015-Dec-16 Wed ### ### 3.22 3.25 3,665,642 5,901,683 18.3 18.3 0.2
2015-Dec-15 Tue 3.21 ### 3.21 3.25 84.5 84.5 0.2
2015-Dec-14 Mon 3.24 3.28 3.2 3.22 1,948,173 6,312,080 ### ### 0.2
2015-Dec-11 Fri ### ### ### 3.26 20.8 20.8 0.2
2015-Dec-10 Thu ### 3.4 3.275 ### ### ### 0.0
2015-Dec-09 Wed ### 3.42 ### ### 2,509,770 ### 29.8 29.8 0.0
2015-Dec-08 Tue 3.41 3.45 ### 3.4 37.6 37.6 0.2
2015-Dec-07 Mon 3.48 3.52 3.4 3.42 25.8 25.8 0.2
2015-Dec-04 Fri 3.45 3.47 ### 3.42 23.0 23.0 0.2
2015-Dec-03 Thu ### 3.7 3.52 3.52 2,397,848 ### ### ### ###
2015-Dec-02 Wed ### 3.73 ### ### 1,354,052 ### ### ### 0.0
2015-Dec-01 Tue ### ### 3.57 ### 1,905,252 3,400,874 67.3 67.3 0.0
2015-Nov-30 Mon 3.59 ### 3.55 ### 78.6 78.6 0.0
2015-Nov-27 Fri ### ### 3.57 ### ### ### 0.0
2015-Nov-26 Thu 3.58 ### 3.56 ### 1,323,984 ### 78.5 78.5 0.0
2015-Nov-25 Wed ### ### 3.55 3.59 ### ### ###
2015-Nov-24 Tue ### 3.7 3.59 ### ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 1,409,450 0 ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 1,743,548 0 ### ### 0.0
2015-Nov-19 Thu 3.54 3.655 3.52 ### 1,802,147 ### ### ### 0.0
2015-Nov-18 Wed ### 3.51 ### 3.51 ### ### ###
2015-Nov-17 Tue ### ### ### ### 75.6 75.6 0.0
2015-Nov-16 Mon ### ### 3.27 ### ### ### 0.0
2015-Nov-13 Fri ### 3.41 3.28 3.41 ### ### ###
2015-Nov-12 Thu 3.43 3.45 ### 3.43 2,897,780 4,998,670 70.9 70.9 0.2
2015-Nov-11 Wed 3.46 3.48 ### ### 14.5 14.5 0.0
2015-Nov-10 Tue 3.5 3.52 3.43 3.47 29.0 29.0 0.2
2015-Nov-09 Mon 3.51 3.58 3.5 3.53 82.6 82.6 0.3
2015-Nov-06 Fri 3.58 ### 3.52 3.56 1,732,874 3,049,858 ### ### 0.3
2015-Nov-05 Thu ### ### 3.57 ### ### ### 0.0
2015-Nov-04 Wed ### 3.74 ### ### 2,296,874 4,295,154 75.2 75.2 0.0
2015-Nov-03 Tue ### ### 3.56 ### 1,938,826 ### 76.0 76.0 0.0
2015-Nov-02 Mon 3.55 ### 3.53 3.56 1,387,046 ### ### ### 0.3
2015-Oct-30 Fri 3.55 3.56 3.485 3.55 1,791,024 6,308,882 67.5 67.5 ###
2015-Oct-29 Thu 3.57 ### 3.56 3.58 2,540,324 4,521,776 79.6 79.6 0.3
2015-Oct-28 Wed ### ### 3.51 3.52 2,343,747 4,113,275 16.0 16.0 ###
2015-Oct-27 Tue ### 3.7 3.57 ### 16.4 16.4 0.0
2015-Oct-26 Mon 3.78 3.79 ### ### 1,581,778 ### 13.0 13.0 0.0
2015-Oct-23 Fri 3.79 3.825 ### 3.75 ### ### 0.3
2015-Oct-22 Thu 3.74 3.78 ### 3.7 ### ### 0.3
2015-Oct-21 Wed ### 3.785 ### 3.77 1,926,681 3,646,243 ### ### ###
2015-Oct-20 Tue 3.84 3.89 ### 3.71 12.7 12.7 ###
2015-Oct-19 Mon ### ### 3.825 3.87 1,063,572 2,034,081 27.7 27.7 ###
2015-Oct-16 Fri ### ### 3.87 ### 2,020,428 3,909,528 ### ### 0.0
2015-Oct-15 Thu 3.79 3.87 3.75 3.84 ### ### 0.3
2015-Oct-14 Wed ### 3.8 ### 3.73 1,757,985 3,340,171 ### ### ###
2015-Oct-13 Tue 3.85 3.88 ### ### 8.9 8.9 0.0
2015-Oct-12 Mon 3.76 3.84 3.75 3.82 83.4 83.4 0.3
2015-Oct-09 Fri 3.7 3.79 ### 3.77 ### ### ###
2015-Oct-08 Thu ### 3.72 3.59 ### 2,140,848 ### ### ### 0.0
2015-Oct-07 Wed ### ### 3.56 ### 75.5 75.5 0.0
2015-Oct-06 Tue 3.59 ### 3.57 ### 82.5 82.5 0.0
2015-Oct-05 Mon 3.47 3.58 3.47 3.57 88.1 88.1 0.3
2015-Oct-02 Fri 3.47 3.51 3.42 3.45 1,370,147 4,747,559 23.3 23.3 ###
2015-Oct-01 Thu ### ### ### 3.49 1,621,450 0 90.6 90.6 ###
2015-Sep-30 Wed 3.28 ### 3.26 ### ### ### 0.0
2015-Sep-29 Tue ### ### 3.23 3.27 2,375,871 ### 27.0 27.0 ###
2015-Sep-28 Mon ### 3.425 ### 3.42 ### ### 0.2
2015-Sep-25 Fri 3.48 3.5 3.29 ### 2,321,556 7,881,682 ### ### 0.0
2015-Sep-24 Thu 3.45 3.47 ### 3.45 2,216,782 ### 61.7 61.7 ###
2015-Sep-23 Wed 3.41 3.48 3.4 3.42 1,385,773 4,767,059 ### ### 0.2
2015-Sep-22 Tue 3.52 3.56 3.43 3.45 ### ### ###
2015-Sep-21 Mon 3.49 3.5 3.43 3.49 1,558,444 ### 74.8 74.8 ###
2015-Sep-18 Fri 3.51 3.59 3.47 3.58 2,780,971 9,816,827 82.8 82.8 0.3
2015-Sep-17 Thu 3.5 3.585 3.48 3.54 2,331,729 ### 82.4 82.4 0.3
2015-Sep-16 Wed 3.46 3.51 3.42 3.5 2,709,051 ### 75.9 75.9 0.3
2015-Sep-15 Tue 3.51 3.53 3.47 3.48 33.5 33.5 0.2
2015-Sep-14 Mon 3.53 3.55 3.48 3.5 2,150,156 ### ### ### 0.3
2015-Sep-11 Fri 3.49 3.52 3.45 3.48 2,768,927 ### ### ### 0.2
2015-Sep-10 Thu 3.44 ### 3.43 3.49 ### ### ###
2015-Sep-09 Wed 3.46 3.53 3.43 3.49 ### ### ###
2015-Sep-08 Tue ### 3.44 ### 3.42 82.4 82.4 0.2
2015-Sep-07 Mon ### ### 3.25 ### ### ### 0.0
2015-Sep-04 Fri ### 3.42 ### ### 2,774,744 ### 21.0 21.0 0.0
2015-Sep-03 Thu 3.43 3.46 ### ### 29.4 29.4 0.0
2015-Sep-02 Wed ### 3.44 ### 3.41 ### ### ###
2015-Sep-01 Tue 3.57 3.59 3.41 3.44 2,012,343 ### ### ### 0.2
2015-Aug-31 Mon ### ### 3.56 ### 77.0 77.0 0.0
2015-Aug-28 Fri ### 3.7 ### ### 2,534,750 4,689,287 ### ### 0.0
2015-Aug-27 Thu 3.57 ### 3.53 3.59 66.9 66.9 ###
2015-Aug-26 Wed 3.42 3.57 3.42 3.55 85.8 85.8 ###
2015-Aug-25 Tue 3.26 3.56 3.25 3.55 90.9 90.9 ###
2015-Aug-24 Mon 3.48 3.51 3.355 3.4 2,966,848 ### 37.5 37.5 0.2
2015-Aug-21 Fri 3.5 ### 3.44 3.55 ### ### ###
2015-Aug-20 Thu 3.55 ### 3.51 3.55 3,648,975 6,403,951 ### ### ###
2015-Aug-19 Wed 3.52 3.55 3.48 3.55 2,414,277 8,486,183 77.7 77.7 ###
2015-Aug-18 Tue 3.54 3.57 3.475 3.53 ### ### 0.3
2015-Aug-17 Mon 3.76 3.78 ### ### 3,088,689 5,837,622 ### ### 0.0
2015-Aug-14 Fri 3.76 3.79 ### 3.72 4,433,620 ### ### ### 0.3
2015-Aug-13 Thu 3.77 3.85 3.74 3.75 3,949,552 14,988,549 ### ### 0.3
2015-Aug-12 Wed 3.87 ### 3.74 3.78 5,471,021 ### 21.9 21.9 0.3
2015-Aug-11 Tue ### ### 3.86 3.87 22.0 22.0 ###
2015-Aug-10 Mon ### ### 3.855 ### 3,872,940 ### ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 28.0 28.0 0.0
2015-Aug-06 Thu ### 4.25 4 ### 19.7 19.7 0.0
2015-Aug-05 Wed 4.54 ### 4.49 4.58 2,544,254 5,711,850 ### ### 0.3
2015-Aug-04 Tue 4.49 4.53 4.46 4.53 78.1 78.1 ###
2015-Aug-03 Mon 4.53 4.56 4.49 4.5 1,795,254 8,123,524 ### ### ###
2015-Jul-31 Fri 4.52 4.585 4.52 4.55 2,976,057 ### ### ### 0.3
2015-Jul-30 Thu 4.56 4.57 4.5 4.52 ### ### 0.3
2015-Jul-29 Wed 4.56 4.57 4.5 4.55 1,789,649 8,116,058 ### ### 0.3
2015-Jul-28 Tue 4.51 4.55 4.43 4.49 3,771,124 16,932,346 29.6 29.6 ###
2015-Jul-27 Mon 4.55 ### 4.54 ### 1,273,858 2,891,657 78.8 78.8 0.0
2015-Jul-24 Fri 4.56 ### ### ### 3,125,722 0 ### ### 0.0
2015-Jul-23 Thu ### ### 4.56 4.57 18.0 18.0 ###
2015-Jul-22 Wed ### 4.7 ### ### 3,738,151 8,784,654 ### ### 0.0
2015-Jul-21 Tue 4.82 4.82 ### ### ### ### 0.0
2015-Jul-20 Mon 4.73 4.82 4.73 4.78 1,495,685 ### ### ### ###
2015-Jul-17 Fri 4.77 4.77 ### 4.7 2,076,046 ### 15.2 15.2 0.3
2015-Jul-16 Thu 4.87 4.87 4.74 4.8 23.4 23.4 0.3
2015-Jul-15 Wed 4.8 4.84 4.75 4.79 1,598,689 ### 24.8 24.8 0.3
2015-Jul-14 Tue 4.75 4.8 4.72 4.8 76.3 76.3 0.3
2015-Jul-13 Mon 4.72 4.72 ### ### 1,686,123 3,979,250 15.1 15.1 0.0
2015-Jul-10 Fri 4.76 4.84 4.7 4.76 3,787,670 18,067,185 70.3 70.3 ###
2015-Jul-09 Thu 4.59 4.71 4.485 4.7 ### ### 0.3
2015-Jul-08 Wed 4.71 ### ### ### ### ### 0.0
2015-Jul-07 Tue 4.84 ### 4.74 4.76 3,211,646 ### ### ### ###
2015-Jul-06 Mon 4.87 4.88 4.75 4.78 19.4 19.4 ###
2015-Jul-03 Fri ### ### 4.87 ### 2,987,377 ### 36.0 36.0 0.0
2015-Jul-02 Thu 5 ### ### ### ### ### 0.0
2015-Jul-01 Wed 4.81 ### 4.81 ### 85.0 85.0 0.0
2015-Jun-30 Tue ### 4.84 ### 4.78 3,938,227 ### 86.3 86.3 ###
2015-Jun-29 Mon ### ### 4.555 ### ### ### 0.0
2015-Jun-26 Fri 4.8 4.83 ### ### 5,126,476 ### ### ### 0.0
2015-Jun-25 Thu 5 5 4.83 4.85 ### ### ###
2015-Jun-24 Wed ### ### ### ### 31.1 31.1 0.0
2015-Jun-23 Tue ### ### ### ### ### ### 0.0
2015-Jun-22 Mon ### ### ### ### 1,895,775 0 73.3 73.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 17:37:37 thru 2026-05-20 17:37:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000