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 08:30:32 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 9...

     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 Next >>


End of day Prices (full format),

416 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Dec-28 Fri ### ### ### 4 362,347 0 ### ### 0.3
2012-Dec-27 Thu 3.84 ### 3.84 ### ### ### 0.0
2012-Dec-24 Mon ### ### 3.85 ### 71.1 71.1 0.0
2012-Dec-21 Fri ### ### ### ### 34.9 34.9 0.0
2012-Dec-20 Thu ### ### ### ### 1,829,642 0 25.4 25.4 0.0
2012-Dec-19 Wed ### 3.975 ### ### 1,872,581 3,721,754 ### ### 0.0
2012-Dec-18 Tue 3.84 ### 3.81 ### 88.4 88.4 0.0
2012-Dec-17 Mon 3.85 3.87 3.76 3.84 1,777,370 ### 28.6 28.6 0.3
2012-Dec-14 Fri 3.89 ### 3.79 3.82 ### ### 0.3
2012-Dec-13 Thu 3.8 ### 3.8 3.86 2,185,028 4,151,553 ### ### 0.3
2012-Dec-12 Wed ### 3.88 ### 3.81 92.9 92.9 0.3
2012-Dec-11 Tue 3.52 ### 3.46 ### 1,877,771 3,248,543 ### ### 0.0
2012-Dec-10 Mon 3.45 ### 3.4 3.47 78.3 78.3 0.2
2012-Dec-07 Fri 3.4 3.47 ### 3.45 ### ### ###
2012-Dec-06 Thu 3.47 3.5 ### 3.4 16.6 16.6 0.2
2012-Dec-05 Wed 3.41 3.51 3.41 3.47 695,584 2,406,720 82.5 82.5 0.2
2012-Dec-04 Tue 3.52 3.58 3.43 3.46 ### ### 0.2
2012-Dec-03 Mon 3.49 3.53 3.47 3.52 891,140 ### ### ### ###
2012-Nov-30 Fri 3.54 3.54 3.45 3.53 1,608,272 ### 25.4 25.4 0.3
2012-Nov-29 Thu 3.58 3.58 3.51 3.53 ### ### 0.3
2012-Nov-28 Wed 3.51 3.53 3.47 3.51 830,829 ### ### ### ###
2012-Nov-27 Tue ### ### 3.54 3.55 1,787,270 ### 15.7 15.7 ###
2012-Nov-26 Mon 3.59 ### 3.56 ### 522,253 ### ### ### 0.0
2012-Nov-23 Fri 3.58 ### 3.52 3.56 1,062,347 ### 23.5 23.5 0.3
2012-Nov-22 Thu 3.51 ### 3.43 3.58 1,819,851 3,121,044 ### ### 0.3
2012-Nov-21 Wed 3.48 3.5 3.4 3.45 858,279 ### ### ### ###
2012-Nov-20 Tue 3.48 3.48 ### 3.45 ### ### ###
2012-Nov-19 Mon 3.4 3.42 ### 3.41 71.1 71.1 ###
2012-Nov-16 Fri ### ### ### ### 1,443,946 0 ### ### 0.0
2012-Nov-15 Thu ### 3.4 3.29 ### 931,649 ### ### ### 0.0
2012-Nov-14 Wed 3.5 3.51 ### 3.42 2,065,952 3,625,745 15.4 15.4 0.2
2012-Nov-13 Tue 3.54 ### 3.49 3.5 35.7 35.7 0.3
2012-Nov-12 Mon ### ### 3.55 3.56 1,766,383 3,135,329 ### ### 0.3
2012-Nov-09 Fri 3.54 ### 3.52 ### 899,540 ### ### ### 0.0
2012-Nov-08 Thu 3.53 ### 3.51 ### 1,632,322 2,864,725 ### ### 0.0
2012-Nov-07 Wed 3.53 ### 3.51 ### 3,174,089 5,570,526 87.4 87.4 0.0
2012-Nov-06 Tue ### 3.44 ### 3.42 87.2 87.2 0.2
2012-Nov-05 Mon 3.5 3.52 ### 3.41 1,950,189 ### 15.9 15.9 ###
2012-Nov-02 Fri 3.55 3.56 3.45 3.49 ### ### ###
2012-Nov-01 Thu 3.57 3.59 3.52 3.54 ### ### 0.3
2012-Oct-31 Wed ### ### 3.55 3.59 1,013,423 1,798,825 23.9 23.9 ###
2012-Oct-30 Tue 3.51 ### 3.51 3.58 2,390,345 4,195,055 88.5 88.5 0.3
2012-Oct-29 Mon 3.58 3.58 3.51 3.51 ### ### ###
2012-Oct-26 Fri ### ### 3.52 3.52 ### ### ###
2012-Oct-25 Thu ### ### 3.58 ### ### ### 0.0
2012-Oct-24 Wed ### ### 3.57 ### 1,232,350 2,199,744 22.6 22.6 0.0
2012-Oct-23 Tue ### 3.72 ### ### ### ### 0.0
2012-Oct-22 Mon ### 3.7 3.58 ### 1,335,479 4,861,143 ### ### 0.0
2012-Oct-19 Fri 3.7 3.7 ### ### 1,896,684 ### 24.1 24.1 0.0
2012-Oct-18 Thu 3.75 3.75 ### ### 1,838,042 3,446,328 ### ### 0.0
2012-Oct-17 Wed 3.75 3.75 ### 3.71 ### ### ###
2012-Oct-16 Tue ### ### ### ### 1,297,476 0 ### ### 0.0
2012-Oct-15 Mon 3.59 3.71 3.59 ### 1,619,650 5,911,722 ### ### 0.0
2012-Oct-12 Fri 3.59 ### 3.53 3.56 ### ### 0.3
2012-Oct-11 Thu 3.56 ### 3.56 3.57 69.9 69.9 0.3
2012-Oct-10 Wed ### ### ### ### 70.7 70.7 0.0
2012-Oct-09 Tue 3.71 3.73 ### 3.7 1,092,645 2,037,782 24.6 24.6 0.3
2012-Oct-08 Mon ### 3.77 ### 3.74 86.5 86.5 0.3
2012-Oct-05 Fri ### ### ### ### 68.1 68.1 0.0
2012-Oct-04 Thu ### ### 3.58 ### 20.5 20.5 0.0
2012-Oct-03 Wed ### ### 3.59 ### 870,057 1,561,752 ### ### 0.0
2012-Oct-02 Tue 3.54 ### 3.5 3.56 67.7 67.7 0.3
2012-Oct-01 Mon 3.55 ### 3.52 3.55 384,986 677,575 ### ### ###
2012-Sep-28 Fri ### ### 3.55 3.59 20.0 20.0 ###
2012-Sep-27 Thu 3.52 ### 3.52 ### 1,149,288 2,022,746 ### ### 0.0
2012-Sep-26 Wed ### ### 3.52 3.55 12.2 12.2 ###
2012-Sep-25 Tue ### ### ### ### 1,192,556 0 ### ### 0.0
2012-Sep-24 Mon ### ### 3.58 ### 27.0 27.0 0.0
2012-Sep-21 Fri ### ### ### ### 1,659,427 0 77.4 77.4 0.0
2012-Sep-20 Thu ### ### 3.58 3.59 22.8 22.8 ###
2012-Sep-19 Wed ### 3.73 3.59 ### ### ### 0.0
2012-Sep-18 Tue ### ### 3.59 ### 3,666,488 6,581,345 ### ### 0.0
2012-Sep-17 Mon 3.56 ### 3.525 ### 80.8 80.8 0.0
2012-Sep-14 Fri 3.52 ### 3.52 3.59 3,664,455 6,449,440 ### ### ###
2012-Sep-13 Thu 3.49 3.58 3.44 3.48 2,797,527 ### 30.3 30.3 0.2
2012-Sep-12 Wed ### 3.44 ### 3.42 2,536,941 ### ### ### 0.2
2012-Sep-11 Tue 3.43 3.47 ### ### ### ### 0.0
2012-Sep-10 Mon 3.44 3.46 ### 3.43 2,705,228 4,680,044 29.8 29.8 0.2
2012-Sep-07 Fri 3.45 3.54 3.4 3.45 ### ### ###
2012-Sep-06 Thu ### 3.45 3.285 ### ### ### 0.0
2012-Sep-05 Wed 3.4 3.44 3.28 3.28 ### ### 0.2
2012-Sep-04 Tue ### ### 3.41 3.45 10.7 10.7 ###
2012-Sep-03 Mon 3.53 3.59 3.51 3.56 1,843,454 ### ### ### 0.3
2012-Aug-31 Fri ### 3.645 3.55 3.56 22.3 22.3 0.3
2012-Aug-30 Thu 3.75 ### ### ### ### ### 0.0
2012-Aug-29 Wed 3.8 3.8 3.7 3.79 3,551,389 ### 31.0 31.0 ###
2012-Aug-28 Tue 3.79 3.81 3.77 3.79 3,123,948 ### 74.9 74.9 ###
2012-Aug-27 Mon 3.77 3.81 ### 3.7 21.0 21.0 0.3
2012-Aug-24 Fri 3.75 3.8 3.72 3.76 74.9 74.9 0.3
2012-Aug-23 Thu 3.88 ### 3.8 3.86 ### ### 0.3
2012-Aug-22 Wed ### ### 3.8 3.81 16.3 16.3 0.3
2012-Aug-21 Tue 3.89 ### 3.83 3.89 3,157,684 ### ### ### 0.3
2012-Aug-20 Mon 3.85 ### 3.83 3.85 69.0 69.0 0.3
2012-Aug-17 Fri 3.79 3.89 3.77 3.87 77.0 77.0 ###
2012-Aug-16 Thu 3.79 3.79 3.72 3.78 ### ### 0.3
2012-Aug-15 Wed 3.71 3.78 ### ### 2,528,140 4,778,184 20.7 20.7 0.0
2012-Aug-14 Tue 3.55 ### 3.52 ### 8,302,984 14,613,251 ### ### 0.0
2012-Aug-13 Mon 3.4 3.49 ### 3.47 11,302,727 19,723,258 ### ### 0.2
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu ### ### 3.045 ### ### ### 0.0
2012-Aug-08 Wed ### ### ### ### 2,930,143 0 ### ### 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### ### 3 ### ### ### 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu 3 ### ### ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 25.2 25.2 0.0
2012-Jul-30 Mon 3 ### ### 3 72.5 72.5 0.2
2012-Jul-27 Fri ### 2.985 ### ### 67.4 67.4 0.0
2012-Jul-26 Thu ### ### 2.89 ### 1,355,477 ### ### ### 0.0
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### 3 ### ### 27.6 27.6 0.0
2012-Jul-23 Mon ### ### 3.025 ### 559,427 ### 28.6 28.6 0.0
2012-Jul-20 Fri ### ### ### ### 2,814,572 0 ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 1,005,577 0 ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 1,244,854 0 32.0 32.0 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-16 Mon ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 68.0 68.0 0.0
2012-Jul-12 Thu ### ### 3.025 ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 2,554,472 0 ### ### 0.0
2012-Jul-10 Tue 3.2 3.2 ### ### 13.3 13.3 0.0
2012-Jul-09 Mon 3.25 3.26 ### ### ### ### 0.0
2012-Jul-06 Fri 3.27 ### 3.24 3.28 ### ### 0.2
2012-Jul-05 Thu ### ### 3.28 ### ### ### 0.0
2012-Jul-04 Wed ### ### 3.27 ### 568,381 ### ### ### 0.0
2012-Jul-03 Tue 3.27 ### 3.25 3.26 ### ### 0.2
2012-Jul-02 Mon ### 3.29 ### 3.28 89.2 89.2 0.2
2012-Jun-29 Fri ### ### ### ### 2,543,752 0 73.9 73.9 0.0
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 991,227 0 84.8 84.8 0.0
2012-Jun-26 Tue ### ### ### ### 1,498,258 0 22.3 22.3 0.0
2012-Jun-25 Mon ### ### ### ### ### ### 0.0
2012-Jun-22 Fri 3.2 3.22 3.085 ### 15.1 15.1 0.0
2012-Jun-21 Thu 3.22 3.23 ### 3.2 2,020,877 ### 33.9 33.9 0.2
2012-Jun-20 Wed 3.2 3.22 ### 3.2 1,274,149 2,051,379 76.4 76.4 0.2
2012-Jun-19 Tue ### 3.2 ### ### 780,622 ### ### ### 0.0
2012-Jun-18 Mon 3.24 3.24 3.2 3.24 ### ### ###
2012-Jun-15 Fri 3.21 3.22 ### ### ### ### 0.0
2012-Jun-14 Thu ### 3.175 ### ### ### ### 0.0
2012-Jun-13 Wed ### ### ### ### 1,033,384 0 ### ### 0.0
2012-Jun-12 Tue ### 3.2 ### ### 33.4 33.4 0.0
2012-Jun-08 Fri ### ### ### ### 30.8 30.8 0.0
2012-Jun-07 Thu ### ### ### ### 1,029,553 0 ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 11.2 11.2 0.0
2012-Jun-05 Tue ### ### ### ### 1,132,572 0 23.5 23.5 0.0
2012-Jun-04 Mon ### 3.2 ### ### 2,375,458 ### 21.1 21.1 0.0
2012-Jun-01 Fri 3.29 ### ### ### 1,095,142 0 ### ### 0.0
2012-May-31 Thu ### ### 3.26 3.29 ### ### ###
2012-May-30 Wed 3.42 3.43 ### 3.4 ### ### 0.2
2012-May-29 Tue ### 3.43 ### 3.42 854,646 ### ### ### 0.2
2012-May-28 Mon ### 3.42 ### 3.42 75.7 75.7 0.2
2012-May-25 Fri ### ### ### ### 28.5 28.5 0.0
2012-May-24 Thu ### 3.45 ### 3.42 968,525 ### ### ### 0.2
2012-May-23 Wed 3.41 3.46 ### 3.44 ### ### 0.2
2012-May-22 Tue ### 3.41 ### 3.41 1,428,241 2,435,150 ### ### ###
2012-May-21 Mon 3.4 3.4 3.29 ### 1,269,183 ### 19.7 19.7 0.0
2012-May-18 Fri 3.46 3.46 ### ### 17.5 17.5 0.0
2012-May-17 Thu 3.5 3.54 3.4 3.46 1,534,883 5,326,044 21.4 21.4 0.2
2012-May-16 Wed ### 3.72 3.48 3.48 ### ### 0.2
2012-May-15 Tue ### 3.73 ### ### 32.3 32.3 0.0
2012-May-14 Mon ### 3.74 ### 3.73 1,564,484 2,925,585 88.7 88.7 ###
2012-May-11 Fri 3.71 3.71 ### ### 15.8 15.8 0.0
2012-May-10 Thu 3.52 3.7 3.52 3.7 92.0 92.0 0.3
2012-May-09 Wed 3.49 3.52 3.41 3.47 ### ### 0.2
2012-May-08 Tue ### 3.43 ### 3.42 1,473,747 2,527,476 79.9 79.9 0.2
2012-May-07 Mon ### 3.42 ### ### ### ### 0.0
2012-May-04 Fri 3.52 3.53 3.43 3.45 ### ### ###
2012-May-03 Thu 3.7 3.7 3.52 3.55 2,181,643 ### ### ### ###
2012-May-02 Wed ### ### ### ### 1,189,358 0 83.3 83.3 0.0
2012-May-01 Tue ### ### 3.58 ### 1,362,155 2,438,257 73.2 73.2 0.0
2012-Apr-30 Mon ### ### 3.58 ### 1,077,676 1,929,040 ### ### 0.0
2012-Apr-27 Fri ### ### 3.56 3.59 1,120,241 1,994,028 26.1 26.1 ###
2012-Apr-26 Thu 3.7 3.7 ### ### 777,883 1,439,083 25.1 25.1 0.0
2012-Apr-24 Tue ### 3.7 ### ### 77.7 77.7 0.0
2012-Apr-23 Mon ### ### ### ### 30.8 30.8 0.0
2012-Apr-20 Fri ### 3.71 ### 3.7 78.6 78.6 0.3
2012-Apr-19 Thu 3.72 3.72 ### ### 17.9 17.9 0.0
2012-Apr-18 Wed 3.74 3.78 ### ### 2,745,921 ### ### ### 0.0
2012-Apr-17 Tue 3.7 3.77 3.7 3.7 1,579,743 5,900,340 76.1 76.1 0.3
2012-Apr-16 Mon 3.7 3.77 3.7 3.74 1,850,425 ### 83.0 83.0 0.3
2012-Apr-13 Fri 3.85 3.89 3.71 3.72 ### ### 0.3
2012-Apr-12 Thu 3.7 3.82 3.7 3.81 ### ### 0.3
2012-Apr-11 Wed 3.74 3.81 3.72 3.72 31.8 31.8 0.3
2012-Apr-10 Tue ### 3.88 ### 3.82 95.1 95.1 0.3
2012-Apr-05 Thu 3.76 3.82 3.71 3.71 1,384,289 5,211,848 ### ### ###
2012-Apr-04 Wed 3.86 3.87 3.78 3.81 4,004,786 ### 22.9 22.9 0.3
2012-Apr-03 Tue ### ### ### ### 2,529,441 0 18.8 18.8 0.0
2012-Apr-02 Mon ### ### ### ### 13.1 13.1 0.0
2012-Mar-30 Fri ### ### ### ### 81.0 81.0 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### 3.87 4 ### ### 0.3
2012-Mar-27 Tue ### ### 3.86 3.88 2,669,150 5,151,459 19.7 19.7 0.3
2012-Mar-26 Mon ### ### 3.87 3.88 25.8 25.8 0.3
2012-Mar-23 Fri ### ### 3.87 ### 2,828,286 ### ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 1,757,572 0 ### ### 0.0
2012-Mar-21 Wed ### 4 ### ### 4,242,141 8,484,282 70.6 70.6 0.0
2012-Mar-20 Tue ### ### ### ### 2,447,785 0 ### ### 0.0
2012-Mar-19 Mon 4 ### 4 ### 3,943,455 ### 85.7 85.7 0.0
2012-Mar-16 Fri ### ### ### ### 13.9 13.9 0.0
2012-Mar-15 Thu ### ### ### ### 3,659,259 0 89.2 89.2 0.0
2012-Mar-14 Wed 4 ### ### ### 2,020,174 0 21.4 21.4 0.0
2012-Mar-13 Tue ### ### ### ### 71.8 71.8 0.0
2012-Mar-12 Mon ### 4 ### ### 23.1 23.1 0.0
2012-Mar-09 Fri 3.84 ### 3.84 ### 88.4 88.4 0.0
2012-Mar-08 Thu 3.8 3.85 3.76 3.85 2,138,889 8,138,472 ### ### 0.3
2012-Mar-07 Wed ### ### 3.79 3.83 ### ### ###
2012-Mar-06 Tue ### ### 3.87 ### 35.2 35.2 0.0
2012-Mar-05 Mon 4 4 ### ### 624,043 1,248,086 24.3 24.3 0.0
2012-Mar-02 Fri ### ### ### ### 991,820 0 70.5 70.5 0.0
2012-Mar-01 Thu 3.86 ### 3.86 ### 1,551,287 2,993,983 ### ### 0.0
2012-Feb-29 Wed 3.89 3.985 3.88 ### 77.5 77.5 0.0
2012-Feb-28 Tue 3.82 3.89 3.82 3.85 3,756,128 14,479,873 76.4 76.4 0.3
2012-Feb-27 Mon ### ### 3.85 3.87 1,699,445 ### ### ### ###
2012-Feb-24 Fri ### ### 3.85 3.88 1,703,584 ### 20.5 20.5 0.3
2012-Feb-23 Thu 3.85 ### 3.81 3.87 ### ### ###
2012-Feb-22 Wed 3.86 ### 3.78 3.84 23.5 23.5 0.3
2012-Feb-21 Tue ### 4 ### ### ### ### 0.0
2012-Feb-20 Mon 3.7 3.84 ### 3.72 889,543 1,707,922 71.2 71.2 0.3
2012-Feb-17 Fri ### ### 3.59 ### 76.8 76.8 0.0
2012-Feb-16 Thu ### ### 3.56 ### 1,452,425 ### 35.1 35.1 0.0
2012-Feb-15 Wed ### ### ### ### 1,757,348 0 26.6 26.6 0.0
2012-Feb-14 Tue ### 3.71 ### ### ### ### 0.0
2012-Feb-13 Mon 3.71 3.73 ### 3.7 ### ### 0.3
2012-Feb-10 Fri ### 3.7 ### ### 1,604,988 2,969,227 73.5 73.5 0.0
2012-Feb-09 Thu 3.73 3.75 ### ### ### ### 0.0
2012-Feb-08 Wed ### 3.75 ### ### 5,750,781 ### ### ### 0.0
2012-Feb-07 Tue 3.77 3.8 ### 3.76 32.0 32.0 0.3
2012-Feb-06 Mon ### ### ### 3.79 89.6 89.6 ###
2012-Feb-03 Fri 3.55 ### 3.53 3.54 2,484,971 4,385,973 ### ### 0.3
2012-Feb-02 Thu 3.7 3.71 3.52 3.54 2,348,486 8,489,776 6.5 6.5 0.3
2012-Feb-01 Wed ### ### ### ### 1,733,923 0 ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 1,925,178 0 14.8 14.8 0.0
2012-Jan-30 Mon 3.7 3.72 ### ### 808,427 1,503,674 ### ### 0.0
2012-Jan-27 Fri ### 3.725 ### 3.7 1,121,944 2,089,620 81.9 81.9 0.3
2012-Jan-25 Wed 3.59 ### 3.56 ### 84.7 84.7 0.0
2012-Jan-24 Tue 3.53 ### 3.48 3.58 1,181,944 2,056,582 ### ### 0.3
2012-Jan-23 Mon 3.55 3.73 3.5 3.52 ### ### ###
2012-Jan-20 Fri 3.54 3.57 3.54 3.54 70.2 70.2 0.3
2012-Jan-19 Thu 3.55 3.56 3.5 3.53 878,647 3,101,623 ### ### 0.3
2012-Jan-18 Wed 3.44 ### 3.42 3.55 1,199,442 2,051,045 ### ### ###
2012-Jan-17 Tue 3.43 3.5 3.42 3.49 75.5 75.5 ###
2012-Jan-16 Mon 3.42 3.44 ### 3.42 827,926 ### 76.2 76.2 0.2
2012-Jan-13 Fri ### 3.5 ### 3.48 1,176,478 ### 88.9 88.9 0.2
2012-Jan-12 Thu 3.24 ### ### ### ### ### 0.0
2012-Jan-11 Wed ### ### ### ### 1,119,084 0 ### ### 0.0
2012-Jan-10 Tue ### 3.25 ### ### 66.5 66.5 0.0
2012-Jan-09 Mon 3.28 3.28 ### 3.2 923,827 1,515,076 ### ### 0.2
2012-Jan-06 Fri 3.25 ### 3.25 3.26 ### ### 0.2
2012-Jan-05 Thu 3.27 ### 3.26 3.28 1,319,159 2,150,229 ### ### 0.2
2012-Jan-04 Wed 3.24 ### 3.23 ### 89.9 89.9 0.0
2012-Jan-03 Tue 3.2 3.24 ### 3.23 ### ### ###
2011-Dec-30 Fri 3.22 3.22 ### 3.2 ### ### 0.2
2011-Dec-29 Thu 3.2 3.21 ### ### ### ### 0.0
2011-Dec-28 Wed 3.28 ### 3.25 3.28 666,029 ### ### ### 0.2
2011-Dec-23 Fri 3.25 3.27 3.21 3.27 ### ### ###
2011-Dec-22 Thu ### ### ### ### 775,525 0 ### ### 0.0
2011-Dec-21 Wed 3.24 3.24 ### 3.2 20.6 20.6 0.2
2011-Dec-20 Tue ### ### ### ### 1,098,144 0 ### ### 0.0
2011-Dec-19 Mon 3.22 3.22 ### ### 1,604,589 2,583,388 ### ### 0.0
2011-Dec-16 Fri 3.27 ### 3.22 3.25 2,411,926 ### ### ### 0.2
2011-Dec-15 Thu 3.24 3.25 ### 3.25 2,656,143 ### 79.4 79.4 0.2
2011-Dec-14 Wed ### 3.27 ### 3.22 1,456,571 ### ### ### 0.2
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 3.2 3.2 ### ### 27.8 27.8 0.0
2011-Dec-09 Fri 3.21 3.22 ### ### 13.1 13.1 0.0
2011-Dec-08 Thu 3.24 3.25 3.22 3.25 74.5 74.5 0.2
2011-Dec-07 Wed ### 3.23 ### 3.23 ### ### ###
2011-Dec-06 Tue 3.2 3.21 ### ### ### ### 0.0
2011-Dec-05 Mon 3.2 ### ### 3.2 68.1 68.1 0.2
2011-Dec-02 Fri 3.2 3.24 ### 3.2 64.4 64.4 0.2
2011-Dec-01 Thu ### ### ### ### ### ### 0.0
2011-Nov-30 Wed ### ### ### ### ### ### 0.0
2011-Nov-29 Tue 3 ### 3 ### ### ### 0.0
2011-Nov-28 Mon ### ### ### ### 65.9 65.9 0.0
2011-Nov-25 Fri ### ### ### ### 1,028,275 0 27.3 27.3 0.0
2011-Nov-24 Thu ### ### ### ### 2,490,827 0 ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 1,430,623 0 21.0 21.0 0.0
2011-Nov-22 Tue ### 3.23 ### ### ### ### 0.0
2011-Nov-21 Mon 3.26 ### 3.21 3.25 2,676,772 ### 34.4 34.4 0.2
2011-Nov-18 Fri ### ### 3.23 3.25 3,122,650 5,043,079 7.5 7.5 0.2
2011-Nov-17 Thu 3.59 ### 3.4 3.5 2,248,456 3,822,375 11.9 11.9 0.3
2011-Nov-16 Wed 3.52 ### 3.52 3.58 1,233,620 2,171,171 ### ### 0.3
2011-Nov-15 Tue 3.49 3.55 3.48 3.54 1,906,841 6,702,546 ### ### 0.3
2011-Nov-14 Mon 3.48 ### 3.46 3.51 1,614,485 2,793,059 ### ### ###
2011-Nov-11 Fri 3.4 3.46 ### 3.41 907,146 ### 64.4 64.4 ###
2011-Nov-10 Thu ### ### 3.24 ### 1,657,650 ### ### ### 0.0
2011-Nov-09 Wed 3.21 3.42 3.21 3.42 ### ### 0.2
2011-Nov-08 Tue 3.2 3.2 ### ### 18.9 18.9 0.0
2011-Nov-07 Mon ### 3.2 ### ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 2,408,371 0 87.8 87.8 0.0
2011-Nov-02 Wed ### ### ### 3 85.8 85.8 0.2
2011-Nov-01 Tue ### ### ### ### 1,316,979 0 ### ### 0.0
2011-Oct-31 Mon ### ### ### ### 2,590,120 0 30.2 30.2 0.0
2011-Oct-28 Fri ### ### ### ### ### ### 0.0
2011-Oct-27 Thu 2.88 ### 2.88 3 1,262,984 ### ### ### 0.2
2011-Oct-26 Wed 2.82 ### 2.81 2.89 782,087 ### 84.5 84.5 ###
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### 2.88 ### 4,040,828 ### 14.3 14.3 0.0
2011-Oct-20 Thu ### ### ### ### 4,318,772 0 32.1 32.1 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### 3 ### ### 1,702,656 2,553,984 24.7 24.7 0.0
2011-Oct-17 Mon ### ### ### ### 69.5 69.5 0.0
2011-Oct-14 Fri ### ### ### ### ### ### 0.0
2011-Oct-13 Thu ### ### 3 ### 30.3 30.3 0.0
2011-Oct-12 Wed ### 3.125 ### ### 861,241 1,345,689 14.2 14.2 0.0
2011-Oct-11 Tue ### ### ### ### 1,653,277 0 ### ### 0.0
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri 3 ### ### ### 1,465,527 0 ### ### 0.0
2011-Oct-06 Thu ### 3 ### ### 58.1 58.1 0.0
2011-Oct-05 Wed 2.82 ### 2.78 ### ### ### 0.0
2011-Oct-04 Tue 2.72 2.77 2.71 2.75 79.4 79.4 ###
2011-Oct-03 Mon 2.79 2.83 2.72 2.8 1,077,472 2,989,984 ### ### 0.2
2011-Sep-30 Fri ### 3 2.87 2.87 1,769,546 ### ### ### ###
2011-Sep-29 Thu ### ### 2.89 ### 28.5 28.5 0.0
2011-Sep-28 Wed 3 ### ### ### 1,037,076 0 ### ### 0.0
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon 3 ### 2.8 2.84 793,089 1,110,324 ### ### 0.2
2011-Sep-23 Fri ### ### 2.89 ### ### ### 0.0
2011-Sep-22 Thu ### ### ### 3 ### ### 0.2
2011-Sep-21 Wed ### ### ### ### 75.7 75.7 0.0
2011-Sep-20 Tue ### ### ### ### 1,085,321 0 ### ### 0.0
2011-Sep-19 Mon ### 3.2 ### ### 590,143 944,228 81.5 81.5 0.0
2011-Sep-16 Fri ### 3.22 ### 3.21 1,818,381 ### 69.3 69.3 ###
2011-Sep-15 Thu 3.25 3.25 ### ### 2,899,828 4,712,220 ### ### 0.0
2011-Sep-14 Wed 3.27 ### ### ### 1,796,059 0 ### ### 0.0
2011-Sep-13 Tue 3.24 ### 3.22 3.27 1,327,757 2,137,688 ### ### ###
2011-Sep-12 Mon 3.29 ### 3.23 3.23 884,346 ### 34.3 34.3 ###
2011-Sep-09 Fri ### 3.46 ### ### 63.1 63.1 0.0
2011-Sep-08 Thu 3.43 3.44 ### 3.42 1,748,078 ### 35.7 35.7 0.2
2011-Sep-07 Wed 3.26 3.4 3.21 ### 86.4 86.4 0.0
2011-Sep-06 Tue 3.21 3.24 ### 3.2 1,992,482 3,227,820 37.8 37.8 0.2
2011-Sep-05 Mon ### ### 3.27 3.29 ### ### ###
2011-Sep-02 Fri 3.45 3.48 3.4 3.4 ### ### 0.2
2011-Sep-01 Thu 3.45 3.53 3.43 3.48 1,524,628 ### 74.7 74.7 0.2
2011-Aug-31 Wed 3.48 3.48 ### 3.43 1,491,775 2,595,688 ### ### 0.2
2011-Aug-30 Tue 3.48 3.54 3.45 3.47 ### ### 0.2
2011-Aug-29 Mon 3.52 3.54 3.46 3.5 1,190,647 ### ### ### 0.3
2011-Aug-26 Fri 3.47 3.49 3.42 3.44 2,301,989 7,953,371 23.9 23.9 0.2
2011-Aug-25 Thu 3.53 3.55 3.42 3.44 16.8 16.8 0.2
2011-Aug-24 Wed ### ### 3.54 3.54 ### ### 0.3
2011-Aug-23 Tue 3.45 3.58 3.44 3.58 1,323,477 ### ### ### 0.3
2011-Aug-22 Mon 3.53 3.57 3.44 3.44 ### ### 0.2
2011-Aug-19 Fri ### ### 3.49 3.49 ### ### ###
2011-Aug-18 Thu 3.7 3.74 ### ### 43.4 43.4 0.0
2011-Aug-17 Wed 3.8 3.8 ### ### 7.1 7.1 0.0
2011-Aug-16 Tue 3.72 3.87 3.72 3.77 2,009,884 ### ### ### ###
2011-Aug-15 Mon ### 3.71 ### 3.71 ### ### ###
2011-Aug-12 Fri ### 3.72 ### ### ### ### 0.0
2011-Aug-11 Thu 3.55 3.7 3.46 ### 4,603,970 ### 72.7 72.7 0.0
2011-Aug-10 Wed 3.55 3.73 3.55 ### 83.2 83.2 0.0
2011-Aug-09 Tue ### 3.59 3.24 3.59 79.0 79.0 ###
2011-Aug-08 Mon 3.56 3.71 3.55 3.59 2,794,154 10,142,779 77.7 77.7 ###
2011-Aug-05 Fri 3.75 3.75 ### 3.7 43.5 43.5 0.3
2011-Aug-04 Thu 3.89 ### 3.82 3.83 2,371,053 ### ### ### ###
2011-Aug-03 Wed ### 4 3.85 3.86 4,436,429 17,412,983 ### ### 0.3
2011-Aug-02 Tue ### 4 3.88 ### 1,846,644 7,275,777 87.4 87.4 0.0
2011-Aug-01 Mon 3.85 ### 3.84 ### 1,210,529 ### ### ### 0.0
2011-Jul-29 Fri 3.87 3.88 3.82 3.83 ### ### ###
2011-Jul-28 Thu 3.84 3.925 3.84 ### 1,597,675 6,202,973 86.3 86.3 0.0
2011-Jul-27 Wed 3.87 ### 3.85 3.87 ### ### ###
2011-Jul-26 Tue 3.83 3.89 3.79 3.89 ### ### 0.3
2011-Jul-25 Mon 3.84 3.86 3.77 3.77 727,526 ### 28.3 28.3 ###
2011-Jul-22 Fri 3.86 3.89 3.83 3.86 1,563,143 ### 59.6 59.6 0.3
2011-Jul-21 Thu 3.82 3.88 3.77 3.8 ### ### ###
2011-Jul-20 Wed 3.71 3.81 3.71 3.81 1,028,953 ### ### ### 0.3
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### ### ### 0.0
2011-Jul-15 Fri ### ### 3.58 ### ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 1,559,559 0 ### ### 0.0
2011-Jul-13 Wed 3.71 3.71 ### 3.7 26.1 26.1 0.3
2011-Jul-12 Tue 3.73 3.78 ### 3.72 47.9 47.9 0.3
2011-Jul-11 Mon 3.78 3.84 3.78 3.8 ### ### ###
2011-Jul-08 Fri 3.85 3.88 3.81 3.85 951,277 ### ### ### 0.3
2011-Jul-07 Thu 3.85 ### 3.81 3.85 ### ### 0.3
2011-Jul-06 Wed 3.79 ### 3.78 3.86 80.0 80.0 0.3
2011-Jul-05 Tue 3.89 ### 3.76 3.82 19.5 19.5 0.3
2011-Jul-04 Mon 3.82 3.85 3.76 3.79 ### ### ###
2011-Jul-01 Fri 3.76 3.8 3.72 3.76 3,726,989 14,013,478 67.0 67.0 0.3
2011-Jun-30 Thu 3.56 3.72 3.55 3.7 84.3 84.3 0.3
2011-Jun-29 Wed ### ### 3.54 3.55 ### ### ###
2011-Jun-28 Tue ### ### 3.51 3.53 2,800,322 ### ### ### 0.3
2011-Jun-27 Mon ### ### 3.52 3.59 36.5 36.5 ###
2011-Jun-24 Fri 3.82 3.82 3.72 3.75 1,633,952 ### ### ### 0.3
2011-Jun-23 Thu 3.75 ### 3.71 3.77 1,889,970 ### 76.6 76.6 ###
2011-Jun-22 Wed 3.81 ### 3.81 3.81 1,565,478 ### 67.9 67.9 0.3
2011-Jun-21 Tue 3.83 3.84 3.74 3.78 23.7 23.7 0.3
2011-Jun-20 Mon 3.77 3.8 3.75 3.77 ### ### ###
2011-Jun-17 Fri 3.75 3.78 3.73 3.76 1,652,675 ### 73.7 73.7 0.3
2011-Jun-16 Thu 3.75 3.8 ### 3.7 3,512,327 6,673,421 ### ### 0.3
2011-Jun-15 Wed 3.84 ### 3.83 3.83 37.9 37.9 ###
2011-Jun-14 Tue 3.75 3.82 3.74 3.78 ### ### 0.3
2011-Jun-10 Fri 3.82 ### 3.82 3.85 1,088,543 ### ### ### 0.3
2011-Jun-09 Thu 4 4 3.86 3.87 9.4 9.4 ###
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### ### 3.89 ### 93.9 93.9 0.0
2011-Jun-06 Mon 3.75 ### 3.75 ### 95.6 95.6 0.0
2011-Jun-03 Fri 3.75 3.84 ### 3.8 3,462,340 ### 82.2 82.2 ###
2011-Jun-02 Thu 3.79 3.87 3.79 3.8 ### ### ###
2011-Jun-01 Wed 3.89 ### 3.86 ### 3,057,241 5,900,475 77.8 77.8 0.0
2011-May-31 Tue 3.87 ### 3.87 ### ### ### 0.0
2011-May-30 Mon 3.79 3.88 3.77 3.86 ### ### 0.3
2011-May-27 Fri 3.8 3.82 3.73 3.79 ### ### ###
2011-May-26 Thu 3.72 3.81 3.72 3.8 ### ### ###
2011-May-25 Wed 3.71 3.76 ### 3.71 2,865,822 5,387,745 82.4 82.4 ###
2011-May-24 Tue 3.81 3.85 3.76 3.79 31.2 31.2 ###
2011-May-23 Mon 3.87 3.89 3.77 3.81 32.1 32.1 0.3
2011-May-20 Fri 3.85 ### 3.85 ### ### ### 0.0
2011-May-19 Thu 3.8 ### 3.79 3.89 81.6 81.6 0.3
2011-May-18 Wed 3.7 3.78 3.7 3.76 1,338,578 5,006,281 78.7 78.7 0.3
2011-May-17 Tue ### 3.76 ### 3.75 ### ### 0.3
2011-May-16 Mon 3.71 3.76 ### 3.71 78.4 78.4 ###
2011-May-13 Fri 3.55 3.77 3.54 3.71 93.2 93.2 ###
2011-May-12 Thu 3.55 3.59 3.51 3.56 1,372,989 ### 76.7 76.7 0.3
2011-May-11 Wed 3.59 ### 3.54 3.56 25.9 25.9 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-26 20:30:32 thru 2026-05-26 20:30:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000