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 Thu 24-May-16 06:58:08 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

(DTL) DATA#3 LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for DTL    Limits Next Section


Company Details for (DTL) DATA#3 LIMITED

Listing Code DTL
Listing Name DATA#3 LIMITED
GICS Sector Software & Services
ISIN Name DATA#3 LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DTL4


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for DTL .. Wednesday 15th May 2024

DTL 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 ### 1 0.0
MAX ### ### 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

300 Days for (DTL) DATA#3 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.27
2021-Dec-23 Thu 5.8 5.845 5.74 5.82 66.7 66.7 0.4
2021-Dec-22 Wed 5.79 5.79 ### 5.79 169,274 490,048 ### ### ###
2021-Dec-21 Tue ### 5.75 5.54 5.74 132,656 748,843 81.2 81.2 0.4
2021-Dec-20 Mon 5.88 5.88 ### ### ### ### 0.0
2021-Dec-17 Fri 5.81 5.88 5.71 5.88 577,448 ### 78.9 78.9 0.4
2021-Dec-16 Thu ### ### 5.78 5.84 22.3 22.3 0.4
2021-Dec-15 Wed ### ### 5.74 5.81 96,829 ### 25.4 25.4 ###
2021-Dec-14 Tue ### ### 5.81 5.89 241,071 ### ### ### ###
2021-Dec-13 Mon 5.82 ### 5.73 ### 162,380 ### 85.2 85.2 0.0
2021-Dec-10 Fri ### 5.82 5.57 5.82 441,540 2,514,570 ### ### 0.4
2021-Dec-09 Thu ### 5.75 ### ### ### ### 0.0
2021-Dec-08 Wed 5.7 5.7 5.53 ### 333,188 1,870,850 ### ### 0.0
2021-Dec-07 Tue 5.5 ### 5.5 5.53 ### ### ###
2021-Dec-06 Mon ### ### 5.48 5.52 49.3 49.3 0.4
2021-Dec-03 Fri ### ### 5.5 5.53 ### ### ###
2021-Dec-02 Thu 5.75 5.86 5.52 5.54 175,523 998,725 ### ### 0.4
2021-Dec-01 Wed 5.76 5.76 5.585 5.7 749,487 ### 35.2 35.2 0.4
2021-Nov-30 Tue 5.81 ### ### ### 17.8 17.8 0.0
2021-Nov-29 Mon 5.5 5.71 5.4 ### 252,242 ### ### ### 0.0
2021-Nov-26 Fri 5.76 5.85 ### ### 218,852 640,142 ### ### 0.0
2021-Nov-25 Thu ### ### ### ### ### ### 0.0
2021-Nov-24 Wed 5.77 ### 5.7 5.89 ### ### ###
2021-Nov-23 Tue ### ### 5.76 5.77 19.0 19.0 0.4
2021-Nov-22 Mon ### ### ### ### 135,749 0 21.0 21.0 0.0
2021-Nov-19 Fri ### 6.25 ### ### 35.0 35.0 0.0
2021-Nov-18 Thu ### ### ### ### 205,455 0 ### ### 0.0
2021-Nov-17 Wed ### ### ### ### 260,549 0 88.1 88.1 0.0
2021-Nov-16 Tue ### ### ### ### 530,023 0 ### ### 0.0
2021-Nov-15 Mon ### ### 5.87 ### 141,774 ### ### ### 0.0
2021-Nov-12 Fri 5.75 ### 5.75 ### 85.9 85.9 0.0
2021-Nov-11 Thu 5.75 5.75 ### 5.74 ### ### 0.4
2021-Nov-10 Wed 5.84 5.85 ### 5.75 ### ### ###
2021-Nov-09 Tue ### 5.85 ### 5.84 249,955 ### ### ### 0.4
2021-Nov-08 Mon 5.8 5.8 5.54 ### 192,486 ### 23.9 23.9 0.0
2021-Nov-05 Fri ### 5.79 ### 5.79 178,386 516,427 ### ### ###
2021-Nov-04 Thu 5.7 ### ### 5.72 307,744 0 70.3 70.3 0.4
2021-Nov-03 Wed 5.88 5.88 ### ### 162,748 478,479 13.3 13.3 0.0
2021-Nov-02 Tue 5.83 5.88 5.77 5.86 ### ### 0.4
2021-Nov-01 Mon 5.8 5.885 5.71 5.8 71.2 71.2 0.4
2021-Oct-29 Fri ### 5.74 5.57 ### 443,081 2,505,623 79.3 79.3 0.0
2021-Oct-28 Thu ### 5.77 5.43 5.72 ### ### 0.4
2021-Oct-27 Wed 5.56 ### 5.52 ### ### ### 0.0
2021-Oct-26 Tue 5.45 5.55 ### 5.55 332,674 923,170 ### ### ###
2021-Oct-25 Mon 5.45 5.47 ### 5.46 184,648 ### ### ### ###
2021-Oct-22 Fri 5.49 5.55 5.42 5.48 38.1 38.1 ###
2021-Oct-21 Thu 5.48 5.56 5.45 5.52 77.7 77.7 0.4
2021-Oct-20 Wed ### 5.49 ### 5.47 240,757 660,877 82.0 82.0 ###
2021-Oct-19 Tue 5.29 ### 5.24 ### 437,479 ### 75.4 75.4 0.0
2021-Oct-18 Mon ### ### ### 5.26 973,825 0 21.6 21.6 0.4
2021-Oct-15 Fri ### ### 5.28 ### 27.9 27.9 0.0
2021-Oct-14 Thu 5.29 ### 5.255 ### 444,024 1,166,673 ### ### 0.0
2021-Oct-13 Wed 5.29 5.29 ### ### 252,677 ### 16.1 16.1 0.0
2021-Oct-12 Tue 5.22 5.23 ### ### ### ### 0.0
2021-Oct-11 Mon 5.29 ### ### 5.21 ### ### 0.4
2021-Oct-08 Fri 4.85 ### 4.84 5.27 ### ### ###
2021-Oct-07 Thu ### ### ### ### ### ### 0.0
2021-Oct-06 Wed ### 4.74 4.53 4.55 17.7 17.7 0.3
2021-Oct-05 Tue 4.76 4.76 ### ### 407,925 ### 30.3 30.3 0.0
2021-Oct-04 Mon 4.73 4.79 4.71 4.77 ### ### ###
2021-Oct-01 Fri 4.75 4.82 4.72 4.78 264,185 ### 76.1 76.1 ###
2021-Sep-30 Thu 4.75 4.83 4.73 4.79 ### ### 0.3
2021-Sep-29 Wed 4.89 4.89 4.7 4.74 414,829 ### 14.5 14.5 0.3
2021-Sep-28 Tue 5 5 4.88 4.88 27.3 27.3 0.3
2021-Sep-27 Mon ### ### ### 5 ### ### 0.4
2021-Sep-24 Fri ### ### ### 5 ### ### 0.4
2021-Sep-23 Thu ### ### ### ### 299,826 0 ### ### 0.0
2021-Sep-22 Wed ### ### ### ### 436,973 0 ### ### 0.0
2021-Sep-21 Tue 5 ### 5 ### ### ### 0.0
2021-Sep-20 Mon ### ### 5 ### 66.2 66.2 0.0
2021-Sep-17 Fri ### ### ### ### 579,782 0 69.0 69.0 0.0
2021-Sep-16 Thu ### ### 5.075 ### 234,782 595,759 70.2 70.2 0.0
2021-Sep-15 Wed ### ### 4.89 ### 543,341 ### 87.5 87.5 0.0
2021-Sep-14 Tue 5.23 5.28 ### ### 281,788 743,920 16.9 16.9 0.0
2021-Sep-13 Mon 5.29 5.29 ### 5.22 ### ### 0.4
2021-Sep-10 Fri 5.22 ### 5.21 ### ### ### 0.0
2021-Sep-09 Thu 5.28 ### ### ### 302,388 0 38.7 38.7 0.0
2021-Sep-08 Wed ### 5.4 5.28 ### ### ### 0.0
2021-Sep-07 Tue 5.28 5.4 5.27 ### 229,778 ### ### ### 0.0
2021-Sep-06 Mon ### ### 5.26 5.26 35.1 35.1 0.4
2021-Sep-03 Fri ### 5.43 5.29 ### 25.2 25.2 0.0
2021-Sep-02 Thu ### ### 5.24 ### 575,542 1,507,920 65.9 65.9 0.0
2021-Sep-01 Wed ### ### 5.23 ### 485,985 1,270,850 31.1 31.1 0.0
2021-Aug-31 Tue 5.43 5.44 ### ### 23.9 23.9 0.0
2021-Aug-30 Mon 5.57 ### ### ### 653,078 0 ### ### 0.0
2021-Aug-27 Fri 5.5 5.58 5.47 5.57 77.8 77.8 0.4
2021-Aug-26 Thu 5.5 ### 5.45 5.51 648,457 1,767,045 74.6 74.6 ###
2021-Aug-25 Wed ### 5.5 ### 5.5 77.9 77.9 0.4
2021-Aug-24 Tue 5.28 5.43 5.2 5.43 84.7 84.7 0.4
2021-Aug-23 Mon 5.43 ### 5.29 ### 554,082 1,465,546 18.6 18.6 0.0
2021-Aug-20 Fri 5.43 5.5 ### 5.47 1,007,471 2,770,545 82.9 82.9 ###
2021-Aug-19 Thu ### 5.52 ### 5.48 ### ### ###
2021-Aug-18 Wed ### 4.89 ### 4.88 645,970 ### ### ### 0.3
2021-Aug-17 Tue 4.57 ### 4.56 ### 802,743 1,830,254 86.1 86.1 0.0
2021-Aug-16 Mon 4.53 ### 4.51 ### 695,448 ### ### ### 0.0
2021-Aug-13 Fri ### ### 4.54 4.54 523,641 ### ### ### 0.3
2021-Aug-12 Thu ### ### ### ### 390,182 0 ### ### 0.0
2021-Aug-11 Wed 4.71 4.73 ### 4.7 ### ### 0.3
2021-Aug-10 Tue 4.83 4.84 4.7 4.73 231,623 1,104,841 ### ### 0.3
2021-Aug-09 Mon ### 4.82 4.54 4.8 523,376 ### 93.1 93.1 0.3
2021-Aug-06 Fri 4.53 ### 4.47 4.58 713,878 ### ### ### 0.3
2021-Aug-05 Thu 4.57 ### 4.56 4.59 ### ### 0.3
2021-Aug-04 Wed 4.7 4.7 4.54 4.55 423,746 ### 13.7 13.7 0.3
2021-Aug-03 Tue 4.71 4.72 ### 4.71 ### ### ###
2021-Aug-02 Mon ### 4.76 ### ### 415,882 ### 70.3 70.3 0.0
2021-Jul-30 Fri 4.77 4.77 4.59 ### ### ### 0.0
2021-Jul-29 Thu 4.75 4.78 ### 4.76 614,925 1,469,670 ### ### ###
2021-Jul-28 Wed 4.76 4.83 4.71 4.75 47.5 47.5 ###
2021-Jul-27 Tue 4.87 4.87 4.76 4.78 ### ### ###
2021-Jul-26 Mon ### ### 4.83 4.84 308,246 ### 25.3 25.3 0.3
2021-Jul-23 Fri ### ### 4.83 ### 64.9 64.9 0.0
2021-Jul-22 Thu ### ### ### ### 610,440 0 ### ### 0.0
2021-Jul-21 Wed 5.25 5.25 ### ### ### ### 0.0
2021-Jul-20 Tue ### ### ### ### ### ### 0.0
2021-Jul-19 Mon 5.4 5.48 5.23 ### 338,140 ### 40.4 40.4 0.0
2021-Jul-16 Fri ### ### 5.51 ### 261,754 ### ### ### 0.0
2021-Jul-15 Thu ### 5.7 ### ### ### ### 0.0
2021-Jul-14 Wed 5.48 5.58 5.45 5.54 77.5 77.5 0.4
2021-Jul-13 Tue 5.42 5.57 ### 5.48 148,843 414,527 76.3 76.3 ###
2021-Jul-12 Mon 5.51 5.53 ### 5.45 129,375 357,721 33.3 33.3 ###
2021-Jul-09 Fri 5.5 5.59 5.45 5.48 278,050 ### ### ### ###
2021-Jul-08 Thu 5.43 5.54 ### 5.5 147,525 408,644 ### ### 0.4
2021-Jul-07 Wed ### 5.45 5.29 5.43 ### ### 0.4
2021-Jul-06 Tue ### 5.41 5.25 5.25 25.3 25.3 0.4
2021-Jul-05 Mon 5.42 5.49 ### 5.4 153,581 421,579 ### ### 0.4
2021-Jul-02 Fri 5.46 5.5 5.41 5.45 101,371 552,978 33.5 33.5 ###
2021-Jul-01 Thu ### ### 5.44 5.45 310,682 845,055 11.7 11.7 ###
2021-Jun-30 Wed 5.56 5.685 5.56 ### 197,083 ### ### ### 0.0
2021-Jun-29 Tue 5.53 ### 5.485 5.51 ### ### ###
2021-Jun-28 Mon 5.53 5.54 5.45 5.5 125,226 ### ### ### 0.4
2021-Jun-25 Fri 5.5 5.57 5.48 5.52 178,589 ### ### ### 0.4
2021-Jun-24 Thu ### 5.55 ### 5.5 289,321 ### ### ### 0.4
2021-Jun-23 Wed 5.22 ### 5.22 ### ### ### 0.0
2021-Jun-22 Tue 5.2 5.25 ### 5.21 364,289 956,258 ### ### 0.4
2021-Jun-21 Mon 5.27 5.29 ### 5.25 128,584 ### 53.7 53.7 0.4
2021-Jun-18 Fri 5.27 5.42 5.27 ### 284,141 ### ### ### 0.0
2021-Jun-17 Thu ### ### ### 5.23 38.7 38.7 ###
2021-Jun-16 Wed 5.41 5.41 5.28 ### 492,274 ### 38.6 38.6 0.0
2021-Jun-15 Tue ### 5.47 ### 5.44 ### ### 0.4
2021-Jun-11 Fri ### 5.45 5.29 ### 557,089 ### ### ### 0.0
2021-Jun-10 Thu ### 5.4 5.28 ### ### ### 0.0
2021-Jun-09 Wed ### 5.42 ### ### 206,653 560,029 ### ### 0.0
2021-Jun-08 Tue 5.44 5.45 5.27 ### ### ### 0.0
2021-Jun-07 Mon 5.4 5.49 ### 5.42 259,684 ### 75.8 75.8 0.4
2021-Jun-04 Fri 5.46 5.49 ### ### ### ### 0.0
2021-Jun-03 Thu 5.56 5.7 5.44 5.45 ### ### ###
2021-Jun-02 Wed ### ### 5.53 5.55 ### ### ###
2021-Jun-01 Tue ### ### 5.82 5.84 209,183 608,722 ### ### 0.4
2021-May-31 Mon ### ### ### ### ### ### 0.0
2021-May-28 Fri ### ### 5.89 6 138,723 ### ### ### 0.4
2021-May-27 Thu 5.83 ### 5.79 ### 320,188 926,944 86.3 86.3 0.0
2021-May-26 Wed 5.71 5.86 5.71 5.84 82.9 82.9 0.4
2021-May-25 Tue ### 5.75 5.53 5.75 ### ### ###
2021-May-24 Mon 5.52 5.7 5.52 ### 88.0 88.0 0.0
2021-May-21 Fri 5.41 ### 5.41 ### 278,559 ### 89.8 89.8 0.0
2021-May-20 Thu ### 5.46 5.345 ### 32.2 32.2 0.0
2021-May-19 Wed 5.45 5.54 ### 5.48 ### ### ###
2021-May-18 Tue ### ### ### 5.44 398,854 0 11.5 11.5 0.4
2021-May-17 Mon 5.52 ### ### ### ### ### 0.0
2021-May-14 Fri ### 5.79 5.54 5.58 ### ### 0.4
2021-May-13 Thu 5.7 5.83 ### ### ### ### 0.0
2021-May-12 Wed 5.8 5.84 ### 5.76 ### ### ###
2021-May-11 Tue 5.85 ### 5.73 5.8 183,559 ### ### ### 0.4
2021-May-10 Mon ### 6 5.85 ### 35.8 35.8 0.0
2021-May-07 Fri ### ### ### ### 180,580 0 ### ### 0.0
2021-May-06 Thu ### ### 5.955 ### 323,685 963,772 36.8 36.8 0.0
2021-May-05 Wed ### ### ### ### 354,086 0 85.8 85.8 0.0
2021-May-04 Tue ### ### ### ### 175,689 0 ### ### 0.0
2021-May-03 Mon 6.2 6.2 ### ### 87,545 271,389 ### ### 0.0
2021-Apr-30 Fri ### 6.385 ### 6.22 25.1 25.1 0.4
2021-Apr-29 Thu ### ### ### ### 70.8 70.8 0.0
2021-Apr-28 Wed ### ### ### ### ### ### 0.0
2021-Apr-27 Tue 6.24 ### 6.21 6.29 ### ### ###
2021-Apr-26 Mon ### ### ### ### 547,252 0 ### ### 0.0
2021-Apr-23 Fri ### ### 6 ### 67.1 67.1 0.0
2021-Apr-22 Thu 5.89 ### 5.89 ### 192,229 ### 84.4 84.4 0.0
2021-Apr-21 Wed 5.89 ### 5.84 ### 753,480 ### ### ### 0.0
2021-Apr-20 Tue 5.85 ### 5.75 ### 244,244 ### 85.0 85.0 0.0
2021-Apr-19 Mon 5.81 ### 5.78 5.86 80.2 80.2 0.4
2021-Apr-16 Fri 5.55 5.84 5.53 5.81 317,929 1,807,426 ### ### ###
2021-Apr-15 Thu 5.55 ### 5.53 5.58 68.5 68.5 0.4
2021-Apr-14 Wed 5.45 5.585 5.45 5.54 166,956 921,179 ### ### 0.4
2021-Apr-13 Tue 5.42 5.54 ### 5.42 176,459 ### ### ### 0.4
2021-Apr-12 Mon 5.58 5.58 ### 5.42 ### ### 0.4
2021-Apr-09 Fri 5.53 ### 5.51 5.59 121,426 334,528 ### ### ###
2021-Apr-08 Thu 5.5 5.52 5.4 5.5 202,281 1,104,454 ### ### 0.4
2021-Apr-07 Wed 5.54 5.54 5.4 5.47 249,080 ### 26.9 26.9 ###
2021-Apr-06 Tue ### 5.56 ### 5.5 ### ### 0.4
2021-Apr-01 Thu 5.24 ### ### ### 263,541 0 69.9 69.9 0.0
2021-Mar-31 Wed 5.2 5.26 ### ### ### ### 0.0
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 229,120 0 ### ### 0.0
2021-Mar-26 Fri ### ### 5 ### 144,678 ### ### ### 0.0
2021-Mar-25 Thu ### ### ### ### 115,529 0 32.9 32.9 0.0
2021-Mar-24 Wed ### ### ### ### 87.2 87.2 0.0
2021-Mar-23 Tue 5 ### ### ### ### ### 0.0
2021-Mar-22 Mon ### ### ### 5 ### ### 0.4
2021-Mar-19 Fri ### ### 4.89 ### 73.1 73.1 0.0
2021-Mar-18 Thu ### ### ### ### ### ### 0.0
2021-Mar-17 Wed ### ### ### ### ### ### 0.0
2021-Mar-16 Tue ### ### 4.86 ### 853,754 2,074,622 ### ### 0.0
2021-Mar-15 Mon ### ### 4.85 ### 224,256 543,820 ### ### 0.0
2021-Mar-12 Fri 4.87 ### 4.83 ### 360,773 ### ### ### 0.0
2021-Mar-11 Thu 4.82 4.89 4.78 4.82 68.8 68.8 0.3
2021-Mar-10 Wed ### ### 4.77 4.81 237,725 566,974 ### ### ###
2021-Mar-09 Tue 4.88 ### 4.73 4.8 410,383 970,555 ### ### 0.3
2021-Mar-08 Mon 4.75 ### 4.75 ### 308,679 ### 88.1 88.1 0.0
2021-Mar-05 Fri 4.83 ### 4.7 4.84 479,048 ### 75.0 75.0 0.3
2021-Mar-04 Thu 5 ### 4.83 ### 40.0 40.0 0.0
2021-Mar-03 Wed ### ### ### ### ### ### 0.0
2021-Mar-02 Tue ### 5.2 ### ### 87.6 87.6 0.0
2021-Mar-01 Mon ### ### 4.87 4.87 18.9 18.9 0.3
2021-Feb-26 Fri ### ### 4.87 ### ### ### 0.0
2021-Feb-25 Thu 5.2 5.22 ### ### 252,478 ### 26.9 26.9 0.0
2021-Feb-24 Wed 5.2 5.21 5 ### 626,348 ### ### ### 0.0
2021-Feb-23 Tue 5.43 5.44 ### ### 823,621 2,240,249 9.9 9.9 0.0
2021-Feb-22 Mon 5.71 5.72 5.42 5.46 ### ### ###
2021-Feb-19 Fri 5.78 ### ### 5.71 630,627 0 ### ### 0.4
2021-Feb-18 Thu 5.8 ### 5.55 5.75 801,425 2,223,954 41.2 41.2 ###
2021-Feb-17 Wed ### ### 5.83 5.86 482,525 ### ### ### 0.4
2021-Feb-16 Tue ### 6.2 ### ### 199,789 619,345 ### ### 0.0
2021-Feb-15 Mon ### 6.23 5.77 ### 488,477 ### 24.9 24.9 0.0
2021-Feb-12 Fri 5.81 ### 5.81 ### 523,889 ### ### ### 0.0
2021-Feb-11 Thu 5.73 5.84 ### 5.81 163,744 ### 84.3 84.3 ###
2021-Feb-10 Wed ### 5.78 ### 5.75 80.4 80.4 ###
2021-Feb-09 Tue ### ### 5.52 5.59 228,646 ### ### ### ###
2021-Feb-08 Mon ### 5.74 ### ### ### ### 0.0
2021-Feb-05 Fri ### ### 5.54 ### ### ### 0.0
2021-Feb-04 Thu 5.56 5.59 5.45 5.58 ### ### 0.4
2021-Feb-03 Wed ### 5.72 5.525 5.57 254,340 1,430,026 ### ### 0.4
2021-Feb-02 Tue ### ### 5.54 ### 316,228 875,951 61.6 61.6 0.0
2021-Feb-01 Mon ### ### 5.45 5.58 38.1 38.1 0.4
2021-Jan-29 Fri ### 5.79 ### ### ### ### 0.0
2021-Jan-28 Thu ### 5.725 5.51 ### 287,373 ### 78.1 78.1 0.0
2021-Jan-27 Wed ### ### ### ### 273,050 0 ### ### 0.0
2021-Jan-25 Mon 5.51 5.7 5.46 ### ### ### 0.0
2021-Jan-22 Fri 5.75 5.75 5.49 5.52 14.2 14.2 0.4
2021-Jan-21 Thu 5.76 5.83 ### 5.74 37.3 37.3 0.4
2021-Jan-20 Wed 5.57 5.75 5.54 5.73 ### ### ###
2021-Jan-19 Tue 5.72 5.73 5.51 5.51 168,782 948,554 11.5 11.5 ###
2021-Jan-18 Mon 5.43 5.76 5.41 ### 576,879 ### ### ### 0.0
2021-Jan-15 Fri ### ### 5.25 5.26 181,727 ### 30.0 30.0 0.4
2021-Jan-14 Thu ### ### 5.28 ### 68.4 68.4 0.0
2021-Jan-13 Wed 5.29 ### 5.26 5.29 151,880 399,444 63.7 63.7 0.4
2021-Jan-12 Tue 5.27 ### 5.25 ### ### ### 0.0
2021-Jan-11 Mon 5.57 5.59 5.28 ### ### ### 0.0
2021-Jan-08 Fri ### 5.49 5.27 5.46 314,971 1,694,543 83.9 83.9 ###
2021-Jan-07 Thu 5.5 5.54 5.21 ### 533,483 2,867,471 18.1 18.1 0.0
2021-Jan-06 Wed ### ### 5.5 5.5 133,720 ### ### ### 0.4
2021-Jan-05 Tue 5.57 ### 5.49 ### 422,348 1,159,345 ### ### 0.0
2021-Jan-04 Mon ### 5.7 5.59 ### 146,682 ### 25.3 25.3 0.0
2020-Dec-31 Thu ### 5.7 ### ### ### ### 0.0
2020-Dec-30 Wed ### 5.71 ### ### ### ### 0.0
2020-Dec-29 Tue ### ### 5.52 ### ### ### 0.0
2020-Dec-24 Thu ### ### 5.52 5.59 31.3 31.3 ###
2020-Dec-23 Wed 5.44 ### 5.44 5.55 218,878 595,348 ### ### ###
2020-Dec-22 Tue ### ### 5.43 5.49 263,380 715,076 ### ### 0.4
2020-Dec-21 Mon 5.7 5.75 5.58 ### ### ### 0.0
2020-Dec-18 Fri ### 5.7 5.58 5.7 406,320 2,291,644 ### ### 0.4
2020-Dec-17 Thu ### ### 5.52 ### ### ### 0.0
2020-Dec-16 Wed ### ### 5.5 ### ### ### 0.0
2020-Dec-15 Tue ### ### 5.51 5.51 866,772 2,387,956 10.3 10.3 ###
2020-Dec-14 Mon ### 5.72 5.48 ### 605,142 ### 78.1 78.1 0.0
2020-Dec-11 Fri ### ### ### 5.51 1,392,678 0 22.8 22.8 ###
2020-Dec-10 Thu ### ### 5.47 5.51 416,585 1,139,359 32.8 32.8 ###
2020-Dec-09 Wed 5.48 ### 5.47 5.59 329,125 900,156 ### ### ###
2020-Dec-08 Tue 5.51 5.59 5.45 5.52 280,977 ### ### ### 0.4
2020-Dec-07 Mon 5.55 ### 5.5 5.51 443,551 ### ### ### ###
2020-Dec-04 Fri 5.74 5.74 5.46 5.57 496,751 ### ### ### 0.4
2020-Dec-03 Thu 5.77 5.81 ### 5.75 37.8 37.8 ###
2020-Dec-02 Wed 5.84 ### 5.7 5.73 871,444 ### ### ### ###
2020-Dec-01 Tue 5.75 5.79 ### 5.79 ### ### ###
2020-Nov-30 Mon 5.56 5.75 5.48 5.72 ### ### 0.4
2020-Nov-27 Fri 5.5 5.55 ### 5.46 ### ### ###
2020-Nov-26 Thu 5.43 5.58 5.4 5.46 877,071 ### 71.7 71.7 ###
2020-Nov-25 Wed ### 5.5 ### ### 69.3 69.3 0.0
2020-Nov-24 Tue ### ### ### 5.28 877,181 0 91.0 91.0 0.4
2020-Nov-23 Mon 5.22 5.23 ### ### ### ### 0.0
2020-Nov-20 Fri ### 5.26 ### 5.2 85.3 85.3 ###
2020-Nov-19 Thu ### ### ### ### 1,154,270 0 68.5 68.5 0.0
2020-Nov-18 Wed 5.2 ### ### ### 27.0 27.0 0.0
2020-Nov-17 Tue 5.28 5.28 ### 5.22 ### ### 0.4
2020-Nov-16 Mon ### ### ### ### 73,720 0 9.0 9.0 0.0
2020-Nov-13 Fri ### 5.42 5.25 5.4 781,984 4,171,884 ### ### 0.4
2020-Nov-12 Thu 5.75 5.84 ### ### 2,413,478 7,047,355 3.8 3.8 0.0
2020-Nov-11 Wed 5.85 ### ### 5.75 ### ### ###
2020-Nov-10 Tue 6.42 6.44 5.55 5.87 1,275,756 7,648,157 ### ### ###
2020-Nov-09 Mon ### 6.41 ### ### 921,326 2,952,849 ### ### 0.0
2020-Nov-06 Fri 6 ### ### ### 496,428 0 34.3 34.3 0.0
2020-Nov-05 Thu ### ### ### ### 822,223 0 ### ### 0.0
2020-Nov-04 Wed 5.8 ### 5.74 ### 616,351 1,768,927 91.7 91.7 0.0
2020-Nov-03 Tue ### ### 5.77 5.83 752,120 ### ### ### ###
2020-Nov-02 Mon ### ### 5.84 ### ### ### 0.0
2020-Oct-30 Fri 6.43 6.49 ### 6.23 510,677 1,657,146 25.9 25.9 0.4
2020-Oct-29 Thu ### 6.45 6.22 6.44 ### ### 0.5
2020-Oct-28 Wed 6.41 ### 6.4 6.56 399,542 ### 80.1 80.1 0.5
2020-Oct-27 Tue ### 6.71 ### 6.43 560,526 ### ### ### ###
2020-Oct-26 Mon 6.81 ### ### 6.71 ### ### ###
2020-Oct-23 Fri ### ### 6.825 6.84 423,658 ### 33.7 33.7 0.5
2020-Oct-22 Thu 6.85 7 6.73 ### 403,686 ### 74.7 74.7 0.0
2020-Oct-21 Wed ### ### 6.88 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 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 2024-05-16 06:58:08 thru 2024-05-16 06:58:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000