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-May-26 11:14:56 AM 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 7...

     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 .. Monday 25th May 2026
Latest price with VOLUME for DOW .. Monday 25th 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 18 19 Next >>


End of day Prices (full format),

344 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-08 Thu 6.47 6.49 6.43 6.45 ### ### ###
2018-Feb-07 Wed 6.58 ### 6.57 ### 4,791,286 15,739,374 ### ### 0.0
2018-Feb-06 Tue ### 6.48 6.25 ### 4,882,129 31,074,751 58.9 58.9 0.0
2018-Feb-05 Mon 6.77 6.77 6.5 ### 4,138,488 ### 30.5 30.5 0.0
2018-Feb-02 Fri 6.79 6.885 6.78 6.88 82.0 82.0 ###
2018-Feb-01 Thu 6.75 ### 6.7 6.75 ### ### 0.5
2018-Jan-31 Wed 6.73 6.76 6.7 6.72 2,134,422 ### ### ### 0.5
2018-Jan-30 Tue ### 6.82 ### 6.79 2,202,326 ### 89.9 89.9 0.5
2018-Jan-29 Mon 6.78 6.84 6.7 6.7 28.7 28.7 0.5
2018-Jan-25 Thu 6.73 6.77 ### 6.72 1,394,847 4,721,557 ### ### 0.5
2018-Jan-24 Wed 6.79 6.845 6.7 6.77 1,642,080 11,120,986 ### ### ###
2018-Jan-23 Tue 6.7 6.79 ### 6.71 ### ### ###
2018-Jan-22 Mon ### 6.7 ### ### 2,091,289 ### ### ### 0.0
2018-Jan-19 Fri 6.72 6.73 ### ### 2,551,071 8,584,353 29.8 29.8 0.0
2018-Jan-18 Thu 6.85 6.86 ### 6.72 2,846,377 9,763,073 ### ### 0.5
2018-Jan-17 Wed 6.8 6.885 6.7 6.86 ### ### 0.5
2018-Jan-16 Tue ### ### 6.825 6.84 1,833,954 ### ### ### 0.5
2018-Jan-15 Mon 7 ### ### ### 988,881 0 ### ### 0.0
2018-Jan-12 Fri 7 ### ### ### 31.9 31.9 0.0
2018-Jan-11 Thu 6.88 ### 6.84 ### ### ### 0.0
2018-Jan-02 Tue ### 6.975 ### ### 1,233,147 ### ### ### 0.0
2017-Dec-29 Fri ### ### 6.85 ### 1,645,050 ### ### ### 0.0
2017-Dec-28 Thu 7 7 ### ### 23.3 23.3 0.0
2017-Dec-27 Wed 7 ### ### ### 578,728 0 ### ### 0.0
2017-Dec-22 Fri ### ### ### ### 82.4 82.4 0.0
2017-Dec-21 Thu 6.89 ### 6.845 ### ### ### 0.0
2017-Dec-20 Wed ### 7.025 6.88 ### ### ### 0.0
2017-Dec-19 Tue 6.87 6.88 6.82 6.86 ### ### 0.5
2017-Dec-18 Mon ### ### 6.79 6.87 ### ### ###
2017-Dec-15 Fri 6.84 ### 6.76 ### 78.4 78.4 0.0
2017-Dec-08 Fri 6.72 6.77 6.625 6.71 ### ### ###
2017-Dec-07 Thu 6.8 6.82 6.71 6.75 ### ### 0.5
2017-Dec-06 Wed ### ### 6.745 6.78 5,790,525 19,528,545 23.1 23.1 0.5
2017-Dec-05 Tue ### ### ### ### ### ### 0.0
2017-Dec-04 Mon ### ### ### ### 24.1 24.1 0.0
2017-Dec-01 Fri ### ### ### ### 74.2 74.2 0.0
2017-Nov-30 Thu ### ### ### ### 1,869,471 0 ### ### 0.0
2017-Nov-29 Wed ### ### ### ### ### ### 0.0
2017-Nov-28 Tue ### 7.2 ### ### 3,504,075 12,614,670 ### ### 0.0
2017-Nov-27 Mon ### ### ### ### 5,610,451 0 ### ### 0.0
2017-Nov-24 Fri ### 6.755 ### 6.73 ### ### ###
2017-Nov-23 Thu ### 6.71 ### 6.71 2,695,582 9,043,677 ### ### ###
2017-Nov-22 Wed ### 6.72 ### ### 33.5 33.5 0.0
2017-Nov-21 Tue 6.7 6.7 ### ### 26.5 26.5 0.0
2017-Nov-20 Mon 6.7 6.72 ### ### 1,742,589 ### ### ### 0.0
2017-Nov-17 Fri 6.83 6.84 6.76 6.78 1,638,046 ### 28.0 28.0 0.5
2017-Nov-16 Thu 6.74 6.775 ### 6.75 2,119,072 7,178,356 65.2 65.2 0.5
2017-Nov-15 Wed ### ### 6.75 6.77 1,823,657 6,154,842 ### ### ###
2017-Nov-14 Tue ### ### ### ### ### ### 0.0
2017-Nov-13 Mon ### ### ### ### ### ### 0.0
2017-Nov-10 Fri 7.2 7.21 ### ### 1,746,447 6,295,941 ### ### 0.0
2017-Nov-09 Thu 7.25 7.25 ### 7.2 26.4 26.4 0.5
2017-Nov-08 Wed ### 7.23 ### ### 66.9 66.9 0.0
2017-Nov-07 Tue ### 7.23 ### 7.21 995,359 3,598,222 64.3 64.3 ###
2017-Nov-06 Mon ### 7.23 ### ### ### ### 0.0
2017-Nov-03 Fri ### 7.2 7.055 ### 2,613,378 18,626,851 ### ### 0.0
2017-Nov-02 Thu ### ### ### ### 2,094,287 0 ### ### 0.0
2017-Nov-01 Wed ### ### ### ### 2,061,985 0 74.3 74.3 0.0
2017-Oct-31 Tue 6.88 ### 6.8 ### 82.6 82.6 0.0
2017-Oct-30 Mon 6.85 6.88 6.82 6.86 1,797,847 12,315,251 ### ### 0.5
2017-Oct-27 Fri 6.88 ### 6.755 6.83 ### ### 0.5
2017-Oct-26 Thu ### ### 6.8 6.83 22.3 22.3 0.5
2017-Oct-25 Wed ### ### ### ### 2,523,945 0 ### ### 0.0
2017-Oct-24 Tue ### ### ### ### ### ### 0.0
2017-Oct-23 Mon ### ### ### ### 912,576 0 35.6 35.6 0.0
2017-Oct-20 Fri 7 ### ### ### 1,869,924 0 78.5 78.5 0.0
2017-Oct-19 Thu ### ### ### ### 1,757,923 0 78.2 78.2 0.0
2017-Oct-18 Wed ### ### ### ### 1,337,726 0 ### ### 0.0
2017-Oct-17 Tue ### ### 7 ### 2,020,971 ### ### ### 0.0
2017-Oct-16 Mon ### ### ### ### 1,894,626 0 ### ### 0.0
2017-Oct-13 Fri ### ### ### ### 2,447,654 0 ### ### 0.0
2017-Oct-12 Thu ### ### 6.89 ### 2,341,341 ### ### ### 0.0
2017-Oct-11 Wed ### ### ### ### 2,208,070 0 29.8 29.8 0.0
2017-Oct-10 Tue 6.81 ### 6.81 ### ### ### 0.0
2017-Oct-09 Mon 6.8 6.86 6.76 6.85 ### ### ###
2017-Oct-06 Fri 6.82 6.82 6.71 6.8 2,074,946 ### 26.8 26.8 0.5
2017-Oct-05 Thu 6.77 6.82 6.755 6.79 ### ### 0.5
2017-Oct-04 Wed 6.78 ### 6.74 6.8 ### ### 0.5
2017-Oct-03 Tue 6.84 6.87 6.8 6.83 2,398,027 ### ### ### 0.5
2017-Oct-02 Mon 6.76 6.87 6.71 6.82 1,599,584 10,861,175 76.2 76.2 0.5
2017-Sep-29 Fri ### 6.8 ### 6.77 2,966,176 ### ### ### ###
2017-Sep-28 Thu ### 6.77 ### 6.7 2,128,089 7,203,581 ### ### 0.5
2017-Sep-27 Wed 6.54 ### 6.54 ### 84.5 84.5 0.0
2017-Sep-26 Tue 6.47 6.55 6.43 6.5 ### ### 0.5
2017-Sep-25 Mon 6.49 6.5 6.4 6.43 26.5 26.5 ###
2017-Sep-22 Fri 6.55 6.55 6.43 6.47 20.2 20.2 0.5
2017-Sep-21 Thu 6.55 ### 6.46 6.49 ### ### ###
2017-Sep-20 Wed 6.49 6.585 6.43 6.57 ### ### ###
2017-Sep-19 Tue ### ### 6.43 6.43 3,418,172 10,989,422 ### ### ###
2017-Sep-18 Mon 6.55 ### 6.525 6.55 ### ### 0.5
2017-Sep-15 Fri 6.78 6.78 6.54 6.54 ### ### 0.5
2017-Sep-14 Thu 6.83 ### ### 6.77 3,073,380 0 23.2 23.2 ###
2017-Sep-13 Wed ### 6.71 ### ### 72.5 72.5 0.0
2017-Sep-12 Tue ### ### 6.5 ### 31.5 31.5 0.0
2017-Sep-11 Mon ### ### 6.59 ### 1,514,773 4,991,177 68.9 68.9 0.0
2017-Sep-08 Fri 6.83 6.86 6.7 6.71 16.5 16.5 ###
2017-Sep-07 Thu 6.87 ### 6.7 6.83 5,556,279 ### 28.4 28.4 0.5
2017-Sep-06 Wed 6.72 ### 6.59 ### 90.5 90.5 0.0
2017-Sep-05 Tue ### ### ### 6.84 1,906,688 0 ### ### 0.5
2017-Sep-04 Mon ### 7 ### ### ### ### 0.0
2017-Sep-01 Fri ### ### ### ### 2,363,458 0 ### ### 0.0
2017-Aug-31 Thu ### ### ### ### 3,386,887 0 ### ### 0.0
2017-Aug-30 Wed 7.22 7.42 ### ### 19.0 19.0 0.0
2017-Aug-29 Tue ### ### 6.88 ### 77.6 77.6 0.0
2017-Aug-28 Mon 6.84 ### 6.755 6.87 79.5 79.5 ###
2017-Aug-25 Fri 6.81 6.87 6.76 6.85 ### ### ###
2017-Aug-24 Thu 6.85 6.87 6.79 6.86 ### ### 0.5
2017-Aug-23 Wed ### ### 6.77 6.77 14.4 14.4 ###
2017-Aug-22 Tue 6.81 6.86 6.77 6.8 1,550,774 10,568,524 ### ### 0.5
2017-Aug-21 Mon 6.76 6.82 ### 6.77 1,332,826 ### ### ### ###
2017-Aug-18 Fri 6.85 6.86 6.75 6.81 20.4 20.4 ###
2017-Aug-17 Thu ### ### 6.84 ### 2,328,551 7,963,644 73.8 73.8 0.0
2017-Aug-16 Wed 6.81 6.88 6.75 6.86 1,686,980 ### 75.1 75.1 0.5
2017-Aug-15 Tue 6.73 6.89 6.73 6.81 1,448,223 ### ### ### ###
2017-Aug-14 Mon 6.73 6.85 6.73 6.84 86.9 86.9 0.5
2017-Aug-11 Fri 6.7 6.74 ### ### 31.3 31.3 0.0
2017-Aug-10 Thu ### ### 6.74 6.75 ### ### 0.5
2017-Aug-09 Wed 6.82 ### 6.82 ### ### ### 0.0
2017-Aug-08 Tue ### ### 6.73 6.88 ### ### ###
2017-Aug-07 Mon 6.81 ### 6.81 ### 1,779,222 6,058,250 86.0 86.0 0.0
2017-Aug-04 Fri 6.73 6.8 ### 6.76 1,671,559 ### 75.2 75.2 0.5
2017-Aug-03 Thu ### 6.82 ### 6.77 2,147,686 ### ### ### ###
2017-Aug-02 Wed ### 6.74 6.59 6.73 3,119,948 20,794,453 ### ### ###
2017-Aug-01 Tue 6.5 ### 6.45 ### 88.5 88.5 0.0
2017-Jul-31 Mon 6.28 6.42 6.24 ### 1,711,170 ### ### ### 0.0
2017-Jul-28 Fri ### ### 6.27 6.28 1,818,540 5,701,122 33.1 33.1 0.4
2017-Jul-27 Thu 6.41 6.46 6.375 6.42 ### ### 0.5
2017-Jul-26 Wed 6.27 6.42 6.21 6.4 86.5 86.5 0.5
2017-Jul-25 Tue ### 6.22 ### 6.21 1,069,540 ### 73.7 73.7 ###
2017-Jul-24 Mon ### ### ### ### 1,312,923 0 ### ### 0.0
2017-Jul-21 Fri 6.22 6.24 ### ### 20.2 20.2 0.0
2017-Jul-20 Thu 6.41 ### 6.26 ### 18.1 18.1 0.0
2017-Jul-19 Wed 6.26 6.43 ### 6.41 3,224,149 ### ### ### 0.5
2017-Jul-18 Tue 6.22 ### ### 6.23 80.9 80.9 0.4
2017-Jul-17 Mon ### ### ### 6.28 789,787 0 87.3 87.3 0.4
2017-Jul-14 Fri 6.29 ### ### 6.21 3,238,786 0 ### ### ###
2017-Jul-13 Thu 6.21 ### ### ### ### ### 0.0
2017-Jul-12 Wed ### ### ### ### 84.1 84.1 0.0
2017-Jul-11 Tue ### ### ### ### 74.5 74.5 0.0
2017-Jul-10 Mon ### 6.2 6.075 ### 4,649,245 28,534,741 ### ### 0.0
2017-Jul-07 Fri ### ### ### ### ### ### 0.0
2017-Jul-06 Thu 6.26 ### ### 6.22 1,856,570 0 ### ### 0.4
2017-Jul-05 Wed 6.41 6.42 ### ### ### ### 0.0
2017-Jul-04 Tue ### 6.43 ### ### 2,942,982 9,461,687 ### ### 0.0
2017-Jul-03 Mon 6.41 6.41 6.29 ### 25.5 25.5 0.0
2017-Jun-30 Fri ### 6.46 ### 6.41 2,227,523 ### ### ### 0.5
2017-Jun-29 Thu ### 6.44 ### 6.44 2,156,742 ### ### ### 0.5
2017-Jun-28 Wed 6.21 6.285 6.21 6.28 2,101,759 ### 73.8 73.8 0.4
2017-Jun-27 Tue 6.21 ### ### ### 3,419,582 0 ### ### 0.0
2017-Jun-26 Mon ### 6.23 ### 6.2 84.8 84.8 0.4
2017-Jun-23 Fri ### ### 6.055 ### ### ### 0.0
2017-Jun-22 Thu ### ### ### ### 76.6 76.6 0.0
2017-Jun-21 Wed ### ### 5.89 ### 82.4 82.4 0.0
2017-Jun-20 Tue ### ### ### ### 2,489,777 0 ### ### 0.0
2017-Jun-19 Mon ### ### ### ### 86.5 86.5 0.0
2017-Jun-16 Fri ### ### ### ### 4,986,152 0 ### ### 0.0
2017-Jun-15 Thu 6.27 6.27 ### 6 ### ### 0.4
2017-Jun-14 Wed 6.23 ### 6.23 ### 3,662,782 ### 74.2 74.2 0.0
2017-Jun-13 Tue 6.22 6.27 ### 6.27 74.0 74.0 0.4
2017-Jun-09 Fri ### 6.245 6.075 6.23 2,305,146 ### 82.3 82.3 0.4
2017-Jun-08 Thu 6.25 ### ### ### 3,260,945 0 ### ### 0.0
2017-Jun-07 Wed 6.45 6.485 6.275 ### 1,886,344 12,034,874 17.2 17.2 0.0
2017-Jun-06 Tue 6.51 6.59 6.43 6.43 2,229,182 14,511,974 28.9 28.9 ###
2017-Jun-05 Mon 6.44 6.59 6.44 6.55 87.2 87.2 0.5
2017-Jun-02 Fri 6.42 6.47 6.4 6.45 ### ### ###
2017-Jun-01 Thu ### 6.44 ### 6.4 ### ### 0.5
2017-May-31 Wed 6.42 6.45 ### 6.4 2,191,886 ### ### ### 0.5
2017-May-30 Tue 6.46 ### ### 6.42 1,522,044 0 ### ### 0.5
2017-May-29 Mon 6.47 6.52 6.43 6.45 ### ### ###
2017-May-26 Fri 6.47 6.49 6.41 6.42 27.8 27.8 0.5
2017-May-25 Thu 6.4 6.49 ### 6.47 1,215,478 3,944,226 ### ### 0.5
2017-May-24 Wed 6.4 ### ### 6.41 1,504,447 0 ### ### 0.5
2017-May-23 Tue ### 6.41 ### ### 6,532,828 ### 84.1 84.1 0.0
2017-May-22 Mon ### ### ### ### 74.4 74.4 0.0
2017-May-19 Fri ### 6.46 ### ### 2,498,584 8,070,426 21.9 21.9 0.0
2017-May-18 Thu ### 6.5 ### 6.44 3,083,941 ### 86.7 86.7 0.5
2017-May-17 Wed 6.45 6.5 ### 6.44 38.2 38.2 0.5
2017-May-16 Tue 6.42 6.5 6.42 6.48 2,290,322 14,795,480 ### ### 0.5
2017-May-15 Mon ### ### 6.28 ### 1,744,241 ### 79.6 79.6 0.0
2017-May-12 Fri ### 6.4 ### ### 2,086,723 ### ### ### 0.0
2017-May-11 Thu 6.49 6.49 ### 6.43 ### ### ###
2017-May-10 Wed ### ### ### 6.29 7,952,041 0 86.8 86.8 ###
2017-May-09 Tue ### ### ### ### 3,234,121 0 75.8 75.8 0.0
2017-May-08 Mon ### 6 ### 6 2,958,050 8,874,150 ### ### 0.4
2017-May-05 Fri 5.8 ### 5.8 ### ### ### 0.0
2017-May-04 Thu 5.82 5.975 5.82 5.89 ### ### ###
2017-May-03 Wed ### ### 5.77 5.88 7,356,858 ### 18.4 18.4 0.4
2017-May-02 Tue 5.85 ### 5.81 ### 3,978,526 ### ### ### 0.0
2017-May-01 Mon 5.88 5.89 5.81 5.88 ### ### 0.4
2017-Apr-28 Fri 5.71 5.88 ### 5.88 89.3 89.3 0.4
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 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 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 2026-05-26 11:14:56 thru 2026-05-26 11:14:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000