Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-21 15:00:02 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(ETR) ETRADE AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for ETR    Basic Next Section


Company Details for (ETR) ETRADE AUSTRALIA LIMITED

Listing CodeETR
Listing NameETRADE AUSTRALIA LIMITED
GICS SectorDiversified Financials
ISIN NameETRADE AUSTRALIA
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ETR9


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for ETR .. Tuesday 29th May 2007

ETR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ETR    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ETR) ETRADE AUSTRALIA LIMITED
DateOpenHighLowCloseVolume
2007-07-0300000
2007-07-0200000
2007-06-2900000
2007-06-2800000
2007-06-2700000
2007-06-2600000
2007-06-2500000
2007-06-2200000
2007-06-2100000
2007-06-2000000
2007-06-1900000
2007-06-1800000
2007-06-1500000
2007-06-1400000
2007-06-1300000
2007-06-1200000
2007-06-0800000
2007-06-0700000
2007-06-0600000
2007-06-0500000
2007-06-0400000
2007-06-0100000
2007-05-3100000
2007-05-3000000
2007-05-294.26###4.25###50942
2007-05-284.284.284.274.27###
2007-05-25######4.284.28190888
2007-05-24############64620
2007-05-23###############
2007-05-22###############
2007-05-21###############
2007-05-18######4.29######
2007-05-174.284.294.284.28###
2007-05-16######4.284.2828381
2007-05-15###############
2007-05-14###############
2007-05-11###############
2007-05-10############171744
2007-05-09###############
2007-05-08###############
2007-05-07############165140
2007-05-04###############
2007-05-03###############
2007-05-02###############
2007-05-01###############
2007-04-30###############
2007-04-27############1612372
2007-04-26############4668371
2007-04-24############8828488
2007-04-234.28###4.27###11254723
2007-04-204.24.21######167146
2007-04-19###4.21#########
2007-04-18############72381
2007-04-17############497957
2007-04-16###############
2007-04-13############88975
2007-04-12###############
2007-04-11###############
2007-04-10############1098358
2007-04-05###############
2007-04-04###############
2007-04-03############31122
2007-04-02###############
2007-03-30###############
2007-03-29############1543775
2007-03-284.214.21######453786
2007-03-274.24.254.24.221119559
2007-03-26###############
2007-03-234.26###4.26######
2007-03-224.24.22######136374
2007-03-214.244.24###4.2###
2007-03-204.254.284.244.24###
2007-03-194.254.294.254.25###
2007-03-16######4.254.25###
2007-03-154.22###4.224.25###
2007-03-14###############
2007-03-13############591450
2007-03-12###############
2007-03-094.24.21######1273656
2007-03-084.214.22###4.21033752
2007-03-074.214.214.24.21###
2007-03-06###4.23###4.21###
2007-03-05###4.21###4.2###
2007-03-024.254.254.214.22###
2007-03-014.244.274.214.25###
2007-02-284.24.27###4.25###
2007-02-274.244.274.234.26###
2007-02-264.254.264.24.25###
2007-02-234.294.29###4.24###
2007-02-224.24###4.24######
2007-02-214.24.22###4.22###
2007-02-20###4.22#########
2007-02-19############3163582
2007-02-163.713.8###3.7###
2007-02-15###3.72###3.7###
2007-02-143.73.71#########
2007-02-13###3.71#########
2007-02-12###############
2007-02-093.53.593.53.58140751
2007-02-083.493.53.483.530679
2007-02-073.463.53.453.5181450
2007-02-063.463.553.463.46248042
2007-02-05###3.44###3.44###
2007-02-02############109148
2007-02-013.27###3.27######
2007-01-31######3.28###185973
2007-01-30######3.27######
2007-01-293.423.423.21######
2007-01-253.53.543.423.42###
2007-01-243.463.533.463.5402471
2007-01-233.413.53.43.48561559
2007-01-22###3.43###3.43###
2007-01-19###3.42#########
2007-01-18###3.42###3.41###
2007-01-17###############
2007-01-16############795477
2007-01-153.22###3.22###673950
2007-01-12###3.22###3.22417450
2007-01-11###3.2######202773
2007-01-10############128840
2007-01-09############90049
2007-01-08############133941
2007-01-05############147121
2007-01-04###############
2007-01-03###############
2007-01-02###############
2006-12-29############27859
2006-12-28############101978
2006-12-272.87###2.87###102841
2006-12-22######2.882.88###
2006-12-21###############
2006-12-20############93889
2006-12-19############324753
2006-12-18###############
2006-12-15######33###
2006-12-14############149583
2006-12-13###############
2006-12-12############211744
2006-12-11######3###128783
2006-12-08############102642
2006-12-07############138251
2006-12-0633#########
2006-12-05#########3###
2006-12-04###############
2006-12-01######2.88###44572
2006-11-302.89###2.89######
2006-11-29######2.882.89196382
2006-11-28######2.87###147723
2006-11-272.85###2.85######
2006-11-242.822.862.822.82###
2006-11-232.822.832.82.81###
2006-11-222.842.842.832.83###
2006-11-212.852.852.832.85###
2006-11-202.85###2.832.85308922
2006-11-172.742.822.732.82###
2006-11-162.742.772.732.75467679
2006-11-152.742.752.722.74117359
2006-11-142.762.762.742.75###
2006-11-132.752.772.742.76155070
2006-11-102.752.782.712.75128278
2006-11-092.762.792.752.75131822
2006-11-082.82.812.762.888050
2006-11-072.82.832.772.78###
2006-11-062.772.792.772.78###
2006-11-032.772.782.752.78215123
2006-11-022.742.782.742.74###
2006-11-012.772.782.742.76133045
2006-10-312.82.82.752.76###
2006-10-302.732.852.712.8###
2006-10-272.712.732.72.72174626
2006-10-262.72.73###2.7###
2006-10-25############103951
2006-10-24############140254
2006-10-232.58###2.58######
2006-10-202.57###2.552.57###
2006-10-192.542.562.532.56###
2006-10-182.542.542.522.53218870
2006-10-172.532.552.532.54###
2006-10-162.542.542.522.54###
2006-10-132.512.552.512.54###
2006-10-122.52.512.492.51104325
2006-10-112.52.532.482.53###
2006-10-102.472.522.472.5###
2006-10-092.482.52.452.47###
2006-10-062.542.552.452.49753186
2006-10-05###############
2006-10-04############469277
2006-10-03######2.27######
2006-10-022.26###2.26######
2006-09-292.272.292.272.2941172
2006-09-282.272.272.262.26135872
2006-09-272.232.272.22.2567949
2006-09-262.232.272.212.26552841
2006-09-252.22.212.22.2147940
2006-09-222.22.22###2.22690823
2006-09-212.22.21###2.21172950
2006-09-202.212.212.212.21###
2006-09-192.22.242.22.21###
2006-09-182.212.21###2.2###
2006-09-152.212.222.22.21143850
2006-09-142.232.23###2.235724
2006-09-13###2.23###2.23###
2006-09-12############84858
2006-09-112.252.25#########
2006-09-082.262.272.252.25###
2006-09-072.252.262.252.2656684
2006-09-062.252.262.252.25###
2006-09-052.232.252.232.25###
2006-09-042.262.262.242.24###
2006-09-012.242.262.242.24###
2006-08-312.252.272.232.23127950
2006-08-30######2.232.25###
2006-08-292.26###2.262.2843140
2006-08-282.232.262.232.26157378
2006-08-252.242.252.222.231744378
2006-08-242.252.272.242.2539140
2006-08-232.272.272.232.2673050
2006-08-222.262.272.252.2574342
2006-08-212.26###2.252.26###
2006-08-182.272.272.242.24###
2006-08-172.272.292.252.29###
2006-08-162.29###2.272.2763984
2006-08-15######2.29######
2006-08-14######2.282.28###
2006-08-11############31685
2006-08-10###############
2006-08-09######2.29###140942
2006-08-082.272.282.272.2775624
2006-08-072.272.282.272.287284
2006-08-042.282.292.272.28###
2006-08-032.262.272.262.2718284
2006-08-022.292.292.262.2683723
2006-08-01######2.292.29###
2006-07-31############188771
2006-07-28###############
2006-07-27############190040
2006-07-26###############
2006-07-25############32044
2006-07-24###############
2006-07-21###############
2006-07-20############18688
2006-07-19############17222
2006-07-18###############
2006-07-17######2.28###56978
2006-07-14############80443
2006-07-13############63285
2006-07-122.42.4#########
2006-07-112.29###2.29###128680
2006-07-102.252.292.242.2893379
2006-07-072.232.272.232.24###
2006-07-062.22.232.22.2119020
2006-07-052.252.252.22.294688
2006-07-042.232.252.232.24###
2006-07-032.242.242.222.2389644
2006-06-302.232.23###2.22552723
2006-06-282.252.252.22.21129241
2006-06-27######2.252.25###
2006-06-26######2.25###36250
2006-06-23###############
2006-06-22###############
2006-06-21###############
2006-06-20######2.25###51475
2006-06-19############57470
2006-06-16###2.42#########
2006-06-15############71540
2006-06-14######2.22.27###
2006-06-132.432.45######160540
2006-06-092.42.5###2.5###
2006-06-082.532.552.442.45157747
2006-06-072.58###2.522.55###
2006-06-06######2.592.59175089
2006-06-05###2.75######574782
2006-06-022.512.532.512.5330140
2006-06-012.522.522.512.51###
2006-05-312.52.512.492.5190677
2006-05-302.52.52.52.548384
2006-05-292.512.522.52.5###
2006-05-262.522.522.52.5###
2006-05-252.452.532.452.5298129
2006-05-242.462.462.452.4578425
2006-05-232.452.462.452.46###
2006-05-222.452.482.452.45162925
2006-05-192.452.482.452.48###
2006-05-182.462.482.442.46###
2006-05-172.462.492.462.48###
2006-05-162.472.482.462.46###
2006-05-152.52.52.462.47###
2006-05-122.52.522.462.5213854
2006-05-112.522.522.52.5124441
2006-05-102.472.532.472.5###
2006-05-092.462.482.462.4870949
2006-05-082.452.482.452.48###
2006-05-052.422.472.422.45627028
2006-05-042.442.452.432.45221654
2006-05-032.422.462.422.4672047
2006-05-022.42.472.42.42###
2006-05-012.452.46###2.45###
2006-04-282.432.49###2.4986348
2006-04-272.472.492.432.46###
2006-04-262.462.482.432.48###
2006-04-242.472.482.462.4832075
2006-04-212.452.482.452.47###
2006-04-202.462.462.432.4529050
2006-04-192.42.482.42.46###
2006-04-18############90549
2006-04-13###############
2006-04-112.42.4#########
2006-04-102.42.4###2.426021
2006-04-07###2.41###2.4###
2006-04-062.432.44######110051
2006-04-052.482.48###2.48###
2006-04-042.492.492.482.48###
2006-04-032.532.532.492.49###
2006-03-312.52.522.492.52###
2006-03-302.552.582.552.5535126
2006-03-292.55###2.552.5572775
2006-03-282.522.582.522.55###
2006-03-272.52.542.492.53273550
2006-03-242.462.492.462.48###
2006-03-232.482.52.462.49332121
2006-03-222.452.482.422.46###
2006-03-212.472.492.452.47###
2006-03-20###2.53###2.45###
2006-03-17######2.27###22573
2006-03-162.28###2.28######
2006-03-152.282.292.272.2886173
2006-03-142.22.27###2.27###
2006-03-13###2.2#########
2006-03-10###############
2006-03-09############23670
2006-03-08###############
2006-03-07###############
2006-03-062.22.21######100950
2006-03-032.22.252.22.25###
2006-03-022.232.24###2.2168954
2006-03-012.252.252.242.24309572
2006-02-282.292.292.252.26###
2006-02-272.282.292.282.29###
2006-02-242.29###2.27###84256
2006-02-23######2.28######
2006-02-22###############
2006-02-21############37985
2006-02-202.29###2.26###126172
2006-02-172.27###2.27###194475
2006-02-16######2.282.2868427
2006-02-15############104325
2006-02-14############22055
2006-02-13############84880
2006-02-10###############
2006-02-09###############
2006-02-08############15550
2006-02-072.29###2.28######
2006-02-062.272.292.252.29###
2006-02-032.262.272.252.27###
2006-02-022.252.262.242.26###
2006-02-012.262.272.252.25167388
2006-01-312.252.272.252.25401172
2006-01-30######2.262.28348385
2006-01-272.29###2.282.28154689
2006-01-25######2.292.29161945
2006-01-24######2.29######
2006-01-232.262.292.252.2957988
2006-01-202.29###2.29######
2006-01-192.25###2.252.2965245
2006-01-182.28###2.232.27248026
2006-01-17###############
2006-01-16############197550
2006-01-13###############
2006-01-12###############
2006-01-11###############
2006-01-102.27###2.27###383059
2006-01-092.23############
2006-01-06######2.242.25368651
2006-01-05############373156
2006-01-042.42.43######1467441
2006-01-032.592.59######4029683
2005-12-302.532.592.532.5737426
2005-12-292.52.542.482.54###
2005-12-282.412.52.412.5###
2005-12-272.42.492.42.45###
2005-12-232.42.492.42.45###
2005-12-222.472.472.42.41144840
2005-12-212.482.482.452.45102146
2005-12-202.52.52.462.4756320
2005-12-192.492.52.462.538653
2005-12-162.512.532.462.5###
2005-12-152.462.552.462.5###
2005-12-142.562.582.42.47###
2005-12-13######2.562.56167120
2005-12-12###2.7#########
2005-12-09###2.7######128375
2005-12-08###2.72###2.7189282
2005-12-07######2.59######
2005-12-062.59###2.59######
2005-12-052.58###2.572.59###
2005-12-022.58###2.552.59###
2005-12-012.462.542.462.54140983
2005-11-302.482.482.452.45122876
2005-11-292.52.52.452.45###
2005-11-282.442.492.442.49129926
2005-11-252.442.452.42.44###
2005-11-242.432.462.432.44121475
2005-11-23###2.44###2.43###
2005-11-22###2.41#########
2005-11-21###2.4#########
2005-11-182.27###2.26###162820
2005-11-172.262.262.242.25180756
2005-11-162.262.262.232.2570946
2005-11-152.282.282.222.25###
2005-11-142.252.262.222.24###
2005-11-112.252.262.222.25146022
2005-11-102.272.272.232.24###
2005-11-092.282.292.272.28104274
2005-11-082.22.292.22.28100454
2005-11-072.22.22###2.2###
2005-11-042.222.23######159824
2005-11-032.22.23###2.22150173
2005-11-022.282.28######812089
2005-11-01###############
2005-10-312.29###2.29######
2005-10-282.222.272.212.27###
2005-10-272.212.262.212.21418956
2005-10-262.222.25###2.21392882
2005-10-252.212.24###2.2###
2005-10-24###2.24#########
2005-10-21############571242
2005-10-20###2.2###2.2160957
2005-10-19###############
2005-10-18############182377
2005-10-17###############
2005-10-14###############
2005-10-13###############
2005-10-12###############
2005-10-11############224951
2005-10-10###############
2005-10-07###############
2005-10-06######2###191188
2005-10-05###############
2005-10-04############52552
2005-10-03############37552
2005-09-30############134788
2005-09-29###2.2######332888
2005-09-28############324223
2005-09-27###############
2005-09-26###############
2005-09-23############744422
2005-09-221.955###1.955######
2005-09-21###1.975######145549
2005-09-20###1.975#########
2005-09-191.945############
2005-09-16###############
2005-09-15###############
2005-09-14###############
2005-09-13############82741
2005-09-12#########1.92551271
2005-09-09###1.925#########
2005-09-08###############
2005-09-07############51929
2005-09-06######1.89###52580
2005-09-051.925###1.88###161549
2005-09-02######1.925######
2005-09-01############196040
2005-08-31############109250
2005-08-301.9251.925######75254
2005-08-29#########1.925###
2005-08-26#########1.955386445
2005-08-251.82###1.77######
2005-08-241.88###1.81.825215675
2005-08-23######1.87######
2005-08-22######1.8451.955509059
2005-08-19###############
2005-08-18############79588
2005-08-17###############
2005-08-16############194023
2005-08-15###1.955#########
2005-08-12######1.89###69823
2005-08-11############74240
2005-08-10###############
2005-08-09###############
2005-08-08###############
2005-08-05######1.8551.88###
2005-08-04###2#########
2005-08-03###############
2005-08-02###1.975######359921
2005-08-011.89###1.891.925199275
2005-07-291.85###1.851.88###
2005-07-281.791.841.791.84251989
2005-07-271.781.781.761.7682422
2005-07-261.81.81.761.78111858
2005-07-251.71.81.71.8191588
2005-07-22###1.71.6851.7160176
2005-07-21###1.71.6751.7###
2005-07-20############117747
2005-07-191.71.7######157985
2005-07-181.71.71.6851.7129250
2005-07-151.711.71###1.71###
2005-07-141.711.71###1.71###
2005-07-131.711.71###1.71106050
2005-07-121.711.731.711.71###
2005-07-11###1.72###1.7187821
2005-07-081.71.7######73453
2005-07-071.731.73###1.7###
2005-07-061.731.75######115229
2005-07-051.6551.731.6551.7###
2005-07-04#########1.655###
2005-07-01#########1.655205788
2005-06-30#########1.645###
2005-06-29############61227
2005-06-281.645############
2005-06-27############128079
2005-06-24############38171
2005-06-23#########1.68571973
2005-06-22###############
2005-06-21###1.7###1.7###
2005-06-201.71.741.6851.7###
2005-06-171.7#########154528
2005-06-16###1.72#########
2005-06-151.58###1.58######
2005-06-141.591.591.5551.58###
2005-06-10######1.541.59###
2005-06-09############208381
2005-06-08###############
2005-06-07#########1.5###
2005-06-061.511.511.49###178555
2005-06-031.51.511.4751.49191681
2005-06-021.491.551.481.5253785
2005-06-011.481.51.471.49###
2005-05-311.4751.51.4751.485###
2005-05-301.521.521.471.475107153
2005-05-271.53###1.5######
2005-05-261.511.541.511.52###
2005-05-251.551.551.511.5180674
2005-05-241.581.581.53######
2005-05-231.56###1.561.575###
2005-05-201.491.571.491.53###
2005-05-191.451.551.451.48###
2005-05-181.411.481.411.45###
2005-05-171.471.481.411.4164287
2005-05-161.461.4851.461.46###
2005-05-131.471.471.461.46###
2005-05-121.461.551.461.46132550
2005-05-111.451.471.451.45###
2005-05-101.4251.481.411.44###
2005-05-091.451.451.421.4220383
2005-05-061.4551.491.441.45122278
2005-05-051.42###1.421.445###
2005-05-04###1.4###1.4###
2005-05-031.421.425###1.4###
2005-05-021.461.4751.41.425316358
2005-04-291.521.521.461.46149878
2005-04-281.53###1.521.525###
2005-04-271.521.531.521.5344957
2005-04-261.571.571.511.5392926
2005-04-221.591.591.511.55###
2005-04-211.55###1.551.55265553
2005-04-201.541.541.5251.54###
2005-04-191.51.591.51.54###
2005-04-181.51.54###1.5###
2005-04-151.591.591.541.54206544
2005-04-14######1.581.59###
2005-04-13###############
2005-04-12############135655
2005-04-11###############
2005-04-08#########1.675299372
2005-04-07############233941
2005-04-06############106971
2005-04-05###1.74#########
2005-04-041.721.721.57######
2005-04-01###1.7###1.7141557
2005-03-31###1.7#########
2005-03-30###1.71######252328
2005-03-291.791.79######322727
2005-03-241.821.821.791.868725
2005-03-231.81.811.761.8230054
2005-03-221.841.841.81.8###
2005-03-211.831.841.81.81359345
2005-03-181.851.851.841.8438920
2005-03-171.851.861.851.85###
2005-03-161.861.861.851.8578477
2005-03-151.851.871.851.87###
2005-03-141.87###1.861.86129052
2005-03-111.89###1.871.87###
2005-03-101.85###1.851.87###
2005-03-091.851.851.831.85103489
2005-03-081.831.861.821.85241081
2005-03-071.871.871.831.83###
2005-03-04######1.851.88325579
2005-03-03############227524
2005-03-02######1.81###530256
2005-03-01############302721
2005-02-28############64787
2005-02-25############178786
2005-02-24#########2###
2005-02-23######1.87######
2005-02-22###############
2005-02-21###############
2005-02-18############113545
2005-02-17############281642
2005-02-16############238942
2005-02-15############60141


     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 2018-07-21 15:00:02 thru 2018-07-21 15:00:02 GMT for 0 secs.
Page length category 2 - Current - 0, 00000