Stock Trading: www.OzSuper.com Logo New 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 Fri 26-May-08 11:49:15 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

(FMG) FORTESCUE LTD Daily Prices Page 11...

     Prev Section TOC    Company Info for FMG    Limits Next Section


Company Details for (FMG) FORTESCUE LTD

Listing Code FMG
Listing Name FORTESCUE LTD
GICS Sector Materials
ISIN Name FORTESCUE METALS GRP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FMG4


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for FMG .. Friday 24th April 2026

FMG 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 0.23 3,250 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

448 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-May-12 Mon 9.25 ### 9.25 9.27 ### ### 0.7
2008-May-09 Fri 9.25 ### ### ### 4,863,671 0 29.3 29.3 0.0
2008-May-08 Thu ### ### ### ### 6,792,351 0 62.5 62.5 0.0
2008-May-07 Wed ### 9.58 8.89 ### 10,432,656 96,345,578 91.3 91.3 0.0
2008-May-06 Tue 8.54 8.74 8.44 ### 4,311,722 ### 73.1 73.1 0.0
2008-May-05 Mon 8.45 8.56 ### 8.44 4,605,072 ### 34.1 34.1 0.6
2008-May-02 Fri ### ### ### 8.21 85.1 85.1 ###
2008-May-01 Thu ### 7.8 ### 7.79 3,802,548 ### 92.8 92.8 ###
2008-Apr-30 Wed 7.55 7.57 ### 7.41 11,385,154 ### 19.6 19.6 ###
2008-Apr-29 Tue 7.57 ### 7.45 ### 2,481,775 ### 74.0 74.0 0.0
2008-Apr-28 Mon 7.74 7.84 7.44 7.47 13.6 13.6 ###
2008-Apr-24 Thu 7.41 ### ### ### 85.2 85.2 0.0
2008-Apr-23 Wed 7.25 7.45 ### 7.43 ### ### ###
2008-Apr-22 Tue 7.27 7.27 ### ### ### ### 0.0
2008-Apr-21 Mon ### 7.41 7.24 7.27 4,595,652 33,663,150 ### ### ###
2008-Apr-18 Fri ### ### ### ### 3,150,558 0 ### ### 0.0
2008-Apr-17 Thu 7.48 7.5 7.25 7.25 15.0 15.0 0.5
2008-Apr-16 Wed ### ### ### 7.29 ### ### ###
2008-Apr-15 Tue ### ### 6.8 ### ### ### 0.0
2008-Apr-14 Mon ### ### 6.5 6.84 3,951,371 12,841,955 89.0 89.0 0.5
2008-Apr-11 Fri ### ### 6.72 6.76 ### ### 0.5
2008-Apr-10 Thu ### ### 6.88 7 ### ### 0.5
2008-Apr-09 Wed 7.5 7.56 ### ### 4,580,672 17,314,940 7.8 7.8 0.0
2008-Apr-08 Tue 7.55 ### 7.23 7.24 8,363,023 30,232,328 10.3 10.3 0.5
2008-Apr-07 Mon 7.27 7.5 ### 7.47 83.2 83.2 ###
2008-Apr-04 Fri ### ### 6.51 ### 8,886,657 ### 90.9 90.9 0.0
2008-Apr-03 Thu ### ### 6.48 6.55 5,059,626 16,393,188 ### ### 0.5
2008-Apr-02 Wed 6.8 6.8 6.55 ### 6,118,788 ### 27.4 27.4 0.0
2008-Apr-01 Tue ### ### ### 6.57 5,364,942 0 ### ### ###
2008-Mar-31 Mon 6.53 6.76 6.5 6.51 4,209,352 ### ### ### ###
2008-Mar-28 Fri 6.87 6.87 6.53 6.58 ### ### 0.5
2008-Mar-27 Thu 6.75 7 6.75 6.89 75.9 75.9 0.5
2008-Mar-26 Wed ### 6.8 ### 6.72 7,337,952 ### ### ### 0.5
2008-Mar-25 Tue 6.48 6.59 6.29 6.5 ### ### 0.5
2008-Mar-20 Thu 6.5 ### 6 6 29,328,320 ### ### ### 0.4
2008-Mar-19 Wed ### 7.47 ### ### 20,062,841 ### 18.1 18.1 0.0
2008-Mar-18 Tue 7.2 7.29 ### 6.8 10,724,573 ### ### ### 0.5
2008-Mar-17 Mon ### 7.56 7.22 ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 5,550,988 0 ### ### 0.0
2008-Mar-13 Thu 7.73 7.8 ### 7.41 16.9 16.9 ###
2008-Mar-12 Wed 7.85 8 7.55 ### 7,355,281 ### 23.2 23.2 0.0
2008-Mar-11 Tue 7.87 ### ### ### ### ### 0.0
2008-Mar-10 Mon ### ### 7.89 ### 4,826,429 ### ### ### 0.0
2008-Mar-07 Fri ### ### 8 ### 6,664,677 ### ### ### 0.0
2008-Mar-06 Thu ### 8.47 7.84 8.28 7,384,321 ### ### ### ###
2008-Mar-05 Wed 7.73 ### ### 7.7 3,735,976 0 40.8 40.8 0.6
2008-Mar-04 Tue ### 8.22 ### ### 6,290,149 ### 13.1 13.1 0.0
2008-Mar-03 Mon ### ### ### 8 4,396,929 0 ### ### ###
2008-Feb-29 Fri 8.23 8.23 7.8 7.85 5,437,959 43,585,241 ### ### ###
2008-Feb-28 Thu 8.47 8.49 ### 8.22 4,837,640 20,535,781 ### ### 0.6
2008-Feb-27 Wed 8.49 8.58 ### 8.25 15.0 15.0 ###
2008-Feb-26 Tue ### ### ### 8.22 5,112,623 0 ### ### 0.6
2008-Feb-25 Mon ### ### ### ### 5,830,888 0 ### ### 0.0
2008-Feb-22 Fri 7.48 7.57 7.28 7.5 4,304,620 ### 68.8 68.8 0.5
2008-Feb-21 Thu 7.2 7.54 7.2 7.54 6,013,820 44,321,853 ### ### 0.5
2008-Feb-20 Wed 7.45 7.46 ### ### 6,223,573 23,213,927 8.4 8.4 0.0
2008-Feb-19 Tue ### ### 7.25 7.45 6,095,575 22,096,459 ### ### 0.5
2008-Feb-18 Mon 7.2 ### ### 7.52 3,681,384 0 92.6 92.6 0.5
2008-Feb-15 Fri ### ### ### ### 23.1 23.1 0.0
2008-Feb-14 Thu ### 7.48 ### 7.43 ### ### ###
2008-Feb-13 Wed 7.2 7.25 ### ### ### ### 0.0
2008-Feb-12 Tue ### 7.21 6.77 ### 32.5 32.5 0.0
2008-Feb-11 Mon 7.55 ### ### ### ### ### 0.0
2008-Feb-08 Fri ### 7.59 ### 7.52 ### ### 0.5
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### 6.85 7.21 7,237,187 ### ### ### ###
2008-Feb-05 Tue 7.25 7.5 ### ### ### ### 0.0
2008-Feb-04 Mon 6.75 7.44 6.75 ### 93.8 93.8 0.0
2008-Feb-01 Fri 6.4 6.53 ### 6.5 4,884,882 ### ### ### 0.5
2008-Jan-31 Thu ### 6.23 ### ### ### ### 0.0
2008-Jan-30 Wed ### ### 6 6 3,806,522 ### ### ### 0.4
2008-Jan-29 Tue ### 6.73 6.22 ### 78.4 78.4 0.0
2008-Jan-25 Fri 5.8 ### 5.75 ### ### ### 0.0
2008-Jan-24 Thu 5.85 ### 5.52 ### 4,889,149 13,494,051 16.8 16.8 0.0
2008-Jan-23 Wed 5.5 6.25 ### 5.7 ### ### 0.4
2008-Jan-22 Tue ### ### 4.75 5 14,307,421 33,980,124 46.6 46.6 0.4
2008-Jan-21 Mon ### 6.21 5.7 5.7 6,708,659 ### 16.4 16.4 0.4
2008-Jan-18 Fri ### ### 6 6.22 7,836,129 23,508,387 ### ### 0.4
2008-Jan-17 Thu 6.5 6.59 ### 6.59 7,929,026 26,126,140 ### ### ###
2008-Jan-16 Wed 6.4 ### ### 6.55 6,823,223 0 88.5 88.5 0.5
2008-Jan-15 Tue ### 6.8 6.27 6.75 8,512,589 ### ### ### 0.5
2008-Jan-14 Mon ### 6.71 ### 6.53 6,728,229 ### ### ### ###
2008-Jan-11 Fri ### ### 5.75 6.59 ### ### ###
2008-Jan-10 Thu 6.59 6.59 ### ### 5.8 5.8 0.0
2008-Jan-09 Wed ### 6.52 ### 6.47 82.9 82.9 0.5
2008-Jan-08 Tue 6.83 ### 6.55 ### 4,690,174 ### ### ### 0.0
2008-Jan-07 Mon 6.72 7 6.52 ### 6,972,970 47,137,277 41.1 41.1 0.0
2008-Jan-04 Fri 7.7 7.85 ### 7.2 7,384,229 ### 3.3 3.3 0.5
2008-Jan-03 Thu ### ### ### 7.7 4,448,685 0 ### ### 0.6
2008-Jan-02 Wed ### ### 7.4 ### 5,428,750 20,086,375 95.7 95.7 0.0
2007-Dec-31 Mon ### ### ### 7.5 7,900,429 0 0.4 0.4 0.5
2007-Dec-28 Fri ### 8.75 7.29 8.47 9,656,222 ### ### ### ###
2007-Dec-27 Thu 7 7.25 ### 7.2 6,100,455 22,114,149 ### ### 0.5
2007-Dec-24 Mon ### 6.89 6.51 ### ### ### 0.0
2007-Dec-21 Fri 6.29 ### 6.25 ### 64.7 64.7 0.0
2007-Dec-20 Thu 6.29 ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### 5.84 ### 21.8 21.8 0.0
2007-Dec-18 Tue 60.26 60.5 57.55 59.5 728,270 ### ### ### 4.3
2007-Dec-17 Mon 62.25 62.86 61.5 ### 64.6 64.6 0.0
2007-Dec-14 Fri 63.5 63.8 61.77 62.5 35.0 35.0 4.5
2007-Dec-13 Thu ### 63.86 60.75 63.47 92.0 92.0 ###
2007-Dec-12 Wed 60.73 ### ### ### 607,244 0 68.8 68.8 0.0
2007-Dec-11 Tue 59.4 ### 59.4 ### 1,201,854 ### ### ### 0.0
2007-Dec-10 Mon ### 58.75 ### 58.73 ### ### ###
2007-Dec-07 Fri ### 57.4 ### 56.75 578,077 ### 32.3 32.3 ###
2007-Dec-06 Thu 56.49 ### 55.5 56.2 29.4 29.4 4.0
2007-Dec-05 Wed 55.2 55.5 54.8 ### ### ### 0.0
2007-Dec-04 Tue 56.5 56.5 55.5 56 395,143 ### ### ### 4.0
2007-Dec-03 Mon ### 57.44 56 56.5 291,427 ### 28.4 28.4 4.0
2007-Nov-30 Fri 55.2 ### ### ### 539,377 0 81.3 81.3 0.0
2007-Nov-29 Thu 54 54.73 53.5 54.4 484,056 ### 76.7 76.7 3.9
2007-Nov-28 Wed 55 55 ### ### 606,078 16,667,145 5.8 5.8 0.0
2007-Nov-27 Tue 54.8 54.84 ### ### 467,522 12,819,453 ### ### 0.0
2007-Nov-26 Mon ### 57.5 55.5 ### ### ### 0.0
2007-Nov-23 Fri ### ### 52.79 54.81 547,776 14,458,547 22.9 22.9 ###
2007-Nov-22 Thu 53.45 55.7 51.2 55.7 1,092,582 ### 92.8 92.8 4.0
2007-Nov-21 Wed 56.2 56.28 ### 55 495,029 ### 25.5 25.5 3.9
2007-Nov-20 Tue 56 57.5 ### 56.56 777,421 22,350,853 ### ### ###
2007-Nov-19 Mon 58.51 59.88 58.51 59.5 81.0 81.0 4.3
2007-Nov-16 Fri ### 64.2 ### 58.5 ### ### 4.2
2007-Nov-15 Thu 52 ### 52 61.2 99.5 99.5 ###
2007-Nov-14 Wed 50.55 ### ### 51.53 558,650 0 ### ### ###
2007-Nov-13 Tue 50 50.2 ### ### 576,470 ### 23.1 23.1 0.0
2007-Nov-12 Mon 49.25 ### 49 ### 92.2 92.2 0.0
2007-Nov-09 Fri ### ### 49.8 50.55 74.2 74.2 ###
2007-Nov-08 Thu 46.8 ### 44.51 44.51 771,157 ### ### ### ###
2007-Nov-07 Wed ### 48.52 48 48.5 352,086 16,991,670 76.4 76.4 3.5
2007-Nov-06 Tue 48 ### ### 47.4 22.1 22.1 3.4
2007-Nov-05 Mon 49.89 49.89 46.77 ### 494,126 ### 9.3 9.3 0.0
2007-Nov-02 Fri 49 50.2 ### 49.22 ### ### 3.5
2007-Nov-01 Thu 51.79 51.79 ### ### 352,371 9,124,647 ### ### 0.0
2007-Oct-31 Wed ### 51.29 49.85 50 580,559 ### 21.0 21.0 ###
2007-Oct-30 Tue 52.25 52.4 ### ### ### ### 0.0
2007-Oct-29 Mon 50.85 ### ### 52 84.4 84.4 3.7
2007-Oct-26 Fri 48.23 49.43 48.23 ### ### ### 0.0
2007-Oct-25 Thu ### ### 47.29 47.29 ### ### 3.4
2007-Oct-24 Wed 50.5 51 48.51 48.51 12.2 12.2 ###
2007-Oct-23 Tue 46.2 ### 46.2 49 93.8 93.8 3.5
2007-Oct-22 Mon 45.5 47.7 44.54 46.2 628,026 28,964,559 79.5 79.5 ###
2007-Oct-19 Fri ### ### 48.55 49 ### ### 3.5
2007-Oct-18 Thu ### ### ### ### 542,981 0 ### ### 0.0
2007-Oct-17 Wed 51.21 ### ### 49.48 11.7 11.7 3.5
2007-Oct-16 Tue 50.5 50.8 49.5 50.2 31.0 31.0 3.6
2007-Oct-15 Mon 52.5 53.2 50.5 50.8 13.5 13.5 3.6
2007-Oct-12 Fri 52.5 ### 50.55 ### 28.3 28.3 0.0
2007-Oct-11 Thu 52.87 52.87 51.72 52.49 515,483 26,957,183 ### ### ###
2007-Oct-10 Wed 55 56.2 ### 52.78 610,153 ### ### ### 3.8
2007-Oct-09 Tue ### 54.2 ### ### 748,373 ### 74.4 74.4 0.0
2007-Oct-08 Mon ### ### ### ### 521,483 0 95.6 95.6 0.0
2007-Oct-05 Fri 49.2 49.71 ### 49.71 305,346 7,589,374 ### ### ###
2007-Oct-04 Thu 49.48 49.75 ### 49 32.6 32.6 3.5
2007-Oct-03 Wed ### 50.75 ### 50.5 574,884 14,587,681 85.7 85.7 3.6
2007-Oct-02 Tue 49.7 ### ### ### 521,874 0 ### ### 0.0
2007-Oct-01 Mon 47.72 48.85 47.5 48.4 283,776 ### ### ### 3.5
2007-Sep-28 Fri 49.7 ### 47.25 ### 7.5 7.5 0.0
2007-Sep-27 Thu ### 50 49.21 ### ### ### 0.0
2007-Sep-26 Wed 46.47 ### ### 48.5 ### ### 3.5
2007-Sep-25 Tue 45 47.49 44.28 ### 515,354 ### ### ### 0.0
2007-Sep-24 Mon ### ### ### ### 515,753 0 ### ### 0.0
2007-Sep-21 Fri 41.5 ### 41 ### 666,588 13,665,054 81.2 81.2 0.0
2007-Sep-20 Thu 43.44 43.44 ### ### 20.0 20.0 0.0
2007-Sep-19 Wed 40 41.5 40 41.5 1,039,078 42,342,428 ### ### 3.0
2007-Sep-18 Tue ### ### 38.28 38.29 372,275 7,125,343 ### ### ###
2007-Sep-17 Mon 38.71 39.5 38.71 39.21 ### ### ###
2007-Sep-14 Fri 39.5 39.8 ### ### ### ### 0.0
2007-Sep-13 Thu 39.55 ### 38.45 38.7 18.8 18.8 2.8
2007-Sep-12 Wed 38.5 39.75 38.48 38.74 ### ### 2.8
2007-Sep-11 Tue ### 37.85 ### 37.75 92.2 92.2 ###
2007-Sep-10 Mon ### ### 35.8 ### ### ### 0.0
2007-Sep-07 Fri ### 37.86 ### 37.75 80.5 80.5 ###
2007-Sep-06 Thu ### ### 36.56 ### 408,446 ### 67.9 67.9 0.0
2007-Sep-05 Wed ### 38.2 ### ### 919,652 17,565,353 34.7 34.7 0.0
2007-Sep-04 Tue ### ### ### 36.49 71.8 71.8 ###
2007-Sep-03 Mon ### 35.88 34.8 35.8 561,971 19,860,055 ### ### 2.6
2007-Aug-31 Fri ### ### ### ### ### ### 0.0
2007-Aug-30 Thu 31.78 ### 31.78 32.26 79.7 79.7 2.3
2007-Aug-29 Wed 30.51 ### ### 30.77 66.0 66.0 2.2
2007-Aug-28 Tue 31.5 31.8 ### ### 70.0 70.0 0.0
2007-Aug-27 Mon ### 32.5 ### ### 502,874 ### ### ### 0.0
2007-Aug-24 Fri ### 31.78 29.75 30.75 17.5 17.5 ###
2007-Aug-23 Thu ### 32.4 ### 32.4 ### ### 2.3
2007-Aug-22 Wed 29.5 ### 29.2 29.5 606,529 8,855,323 62.5 62.5 2.1
2007-Aug-21 Tue ### 30.5 29 ### 62.6 62.6 0.0
2007-Aug-20 Mon 28 ### 27.84 ### 89.4 89.4 0.0
2007-Aug-17 Fri 27 ### 25.25 26.5 30.5 30.5 1.9
2007-Aug-16 Thu 28.7 28.7 ### 27.25 1,570,871 ### 27.3 27.3 ###
2007-Aug-15 Wed 30.7 30.7 ### ### 21.7 21.7 0.0
2007-Aug-14 Tue ### ### ### 31.2 ### ### 2.2
2007-Aug-13 Mon 31.2 32.84 31.2 32.2 90.1 90.1 ###
2007-Aug-10 Fri ### ### 30.5 31.29 78.1 78.1 ###
2007-Aug-09 Thu ### 33.5 ### 33.25 849,981 14,237,181 86.7 86.7 2.4
2007-Aug-08 Wed ### 31.27 30.77 ### 1,001,549 31,068,049 ### ### 0.0
2007-Aug-07 Tue 30.71 31.51 ### 30.23 26.4 26.4 ###
2007-Aug-06 Mon ### ### 28 29.45 1,891,747 26,484,458 ### ### ###
2007-Aug-03 Fri ### ### ### ### 571,557 0 14.4 14.4 0.0
2007-Aug-02 Thu 31.24 ### 30.43 31.5 82.4 82.4 2.3
2007-Aug-01 Wed 33.5 33.5 ### ### 787,680 13,193,640 6.0 6.0 0.0
2007-Jul-31 Tue ### ### 32.58 ### 589,573 9,604,144 60.9 60.9 0.0
2007-Jul-30 Mon ### 32.25 31.27 ### ### ### 0.0
2007-Jul-27 Fri ### ### 31.8 ### 1,690,358 ### 6.8 6.8 0.0
2007-Jul-26 Thu ### 36.72 34.86 35.25 981,240 35,118,579 ### ### 2.5
2007-Jul-25 Wed 36.8 36.8 ### ### 25.1 25.1 0.0
2007-Jul-24 Tue 37.7 ### 37.21 37.5 29.7 29.7 2.7
2007-Jul-23 Mon ### ### ### ### 446,183 0 10.3 10.3 0.0
2007-Jul-20 Fri ### 40 ### ### 777,220 ### 19.1 19.1 0.0
2007-Jul-19 Thu ### ### 38.75 ### 614,178 ### ### ### 0.0
2007-Jul-18 Wed 36.75 38.48 36.51 38.25 92.5 92.5 2.7
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon 0 0 0 0 0 0.0
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu 40 40.2 ### 39.5 23.4 23.4 ###
2007-Jul-11 Wed 38.59 40.2 38.26 39.78 87.6 87.6 ###
2007-Jul-10 Tue ### ### ### 39.22 616,723 0 90.0 90.0 ###
2007-Jul-09 Mon 37.5 ### ### 37.5 ### ### 2.7
2007-Jul-06 Fri 37.8 ### ### 37.5 ### ### 2.7
2007-Jul-05 Thu 37.29 ### 36.58 37.55 ### ### 2.7
2007-Jul-04 Wed ### 37.43 36.7 ### 368,572 13,661,121 ### ### 0.0
2007-Jul-03 Tue ### ### ### 36.25 ### ### ###
2007-Jul-02 Mon 34.8 34.8 ### ### ### ### 0.0
2007-Jun-29 Fri 34.22 34.25 ### 33.8 388,259 ### 24.7 24.7 2.4
2007-Jun-28 Thu ### ### ### 33.5 81.8 81.8 2.4
2007-Jun-27 Wed 34.5 34.5 ### 32.4 ### ### 2.3
2007-Jun-26 Tue ### ### ### 35.4 ### ### 2.5
2007-Jun-25 Mon 36.5 37.24 36.5 36.5 358,487 ### 70.6 70.6 2.6
2007-Jun-22 Fri ### ### ### ### 67.2 67.2 0.0
2007-Jun-21 Thu 36.4 ### ### ### 83.7 83.7 0.0
2007-Jun-20 Wed 35.5 37.51 ### 35.76 532,389 9,984,955 ### ### 2.6
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon 36.4 36.75 35.2 36.2 550,570 19,806,755 36.3 36.3 2.6
2007-Jun-15 Fri 0 0 0 0 0 0.0
2007-Jun-14 Thu 35.44 35.5 34.8 ### 24.9 24.9 0.0
2007-Jun-13 Wed 35.4 35.4 ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 35.78 35.79 15.0 15.0 ###
2007-Jun-08 Fri ### ### 34.52 ### ### ### 0.0
2007-Jun-07 Thu ### 37.5 36.5 36.5 20.3 20.3 2.6
2007-Jun-06 Wed 39.8 39.86 ### 38.73 ### ### ###
2007-Jun-05 Tue ### ### ### 39.86 9.3 9.3 2.8
2007-Jun-04 Mon ### 41.75 ### ### 752,621 ### ### ### 0.0
2007-Jun-01 Fri ### ### 37.79 39.5 ### ### ###
2007-May-31 Thu 36.5 ### ### ### ### ### 0.0
2007-May-30 Wed 36.59 ### ### 35.85 844,525 0 23.8 23.8 ###
2007-May-29 Tue ### 36.55 34.82 36.55 970,083 ### ### ### ###
2007-May-28 Mon ### ### ### ### 555,151 0 ### ### 0.0
2007-May-25 Fri 31.75 ### ### ### 90.8 90.8 0.0
2007-May-24 Thu 33.8 33.8 31.26 ### 436,355 14,194,628 ### ### 0.0
2007-May-23 Wed ### ### ### 33.75 30.4 30.4 ###
2007-May-22 Tue ### ### 33.83 ### 668,647 ### 70.0 70.0 0.0
2007-May-21 Mon ### ### 32.5 33.4 801,058 ### ### ### 2.4
2007-May-18 Fri 37.29 37.29 ### 34.45 602,885 ### 2.7 2.7 ###
2007-May-17 Thu 34.88 38.5 34.7 37.4 775,688 28,390,180 95.7 95.7 ###
2007-May-16 Wed 32.4 33.5 ### 33.5 727,229 12,181,085 88.4 88.4 2.4
2007-May-15 Tue ### 32.79 30.2 ### 525,276 ### ### ### 0.0
2007-May-14 Mon ### 32.77 ### ### ### ### 0.0
2007-May-11 Fri ### 29.56 ### 29.22 951,020 14,056,075 ### ### 2.1
2007-May-10 Thu ### 28.5 27.45 ### 1,040,148 29,098,140 ### ### 0.0
2007-May-09 Wed 26.52 28 25.28 ### 437,486 11,654,627 84.3 84.3 0.0
2007-May-08 Tue ### ### 26.25 26.25 18.5 18.5 1.9
2007-May-07 Mon ### 26.28 ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 518,855 0 ### ### 0.0
2007-May-03 Thu 23 ### 22.75 22.75 257,170 ### 23.5 23.5 1.6
2007-May-02 Wed ### 22.72 22.2 22.5 ### ### 1.6
2007-May-01 Tue 22.29 22.52 ### 22.25 44.9 44.9 ###
2007-Apr-30 Mon 22.5 22.57 22.29 22.47 ### ### ###
2007-Apr-27 Fri 22.48 22.59 ### ### ### ### 0.0
2007-Apr-26 Thu 22.2 ### ### 22.2 486,120 0 69.8 69.8 1.6
2007-Apr-24 Tue ### ### ### ### 177,158 0 9.1 9.1 0.0
2007-Apr-23 Mon 23.45 23.45 22.71 ### ### ### 0.0
2007-Apr-20 Fri 22.58 23 22.46 23 ### ### 1.6
2007-Apr-19 Thu ### ### 22.2 ### ### ### 0.0
2007-Apr-18 Wed 22.5 22.8 22.26 22.4 306,851 6,913,353 ### ### ###
2007-Apr-17 Tue ### 23.5 22.52 22.7 ### ### ###
2007-Apr-16 Mon 22.5 23.57 22.46 ### 303,688 6,989,379 ### ### 0.0
2007-Apr-13 Fri 22.73 22.73 22.21 22.4 24.3 24.3 ###
2007-Apr-12 Thu ### 22.74 22.27 22.5 ### ### 1.6
2007-Apr-11 Wed ### 22.7 ### ### 39.8 39.8 0.0
2007-Apr-10 Tue 22.4 ### 22.22 22.5 ### ### 1.6
2007-Apr-05 Thu 23 23 22.4 22.55 250,342 ### 15.1 15.1 ###
2007-Apr-04 Wed 21.75 23 21.7 ### 555,073 12,405,881 93.5 93.5 0.0
2007-Apr-03 Tue 21.4 21.89 20.29 21.4 294,341 6,207,651 ### ### 1.5
2007-Apr-02 Mon ### 21.41 19.7 ### ### ### 0.0
2007-Mar-30 Fri 21 ### 19.55 ### 6.9 6.9 0.0
2007-Mar-29 Thu 22.8 22.88 ### 21.47 3.1 3.1 ###
2007-Mar-28 Wed ### 24 22.71 ### 568,576 ### ### ### 0.0
2007-Mar-27 Tue 23.7 24 ### ### 35.9 35.9 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 22.5 ### 21.8 22.7 774,474 ### 74.0 74.0 ###
2007-Mar-21 Wed ### ### 21.51 22.4 875,946 ### 90.7 90.7 ###
2007-Mar-20 Tue 20.8 21.2 ### 21 467,673 ### ### ### 1.5
2007-Mar-19 Mon 20 20.7 20 20.5 571,483 11,629,679 ### ### 1.5
2007-Mar-16 Fri 19.75 20.78 19.75 20.2 85.5 85.5 1.4
2007-Mar-15 Thu 18.53 ### ### ### ### ### 0.0
2007-Mar-14 Wed 17.7 17.7 ### 17.48 29.4 29.4 1.2
2007-Mar-13 Tue ### ### 17.29 17.75 386,724 3,343,228 28.3 28.3 1.3
2007-Mar-12 Mon 17.5 ### 17.2 ### 290,672 2,499,779 ### ### 0.0
2007-Mar-09 Fri 17.78 17.8 17.45 17.5 254,553 ### 17.9 17.9 1.3
2007-Mar-08 Thu ### ### 17.53 ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 95.9 95.9 0.0
2007-Mar-06 Tue ### ### 16.51 16.88 486,586 ### 19.1 19.1 1.2
2007-Mar-05 Mon ### ### ### ### 319,986 0 30.6 30.6 0.0
2007-Mar-02 Fri ### 18.25 ### ### 366,083 ### 81.6 81.6 0.0
2007-Mar-01 Thu 18.25 18.5 17.4 ### 511,176 ### ### ### 0.0
2007-Feb-28 Wed 16.44 ### 15.49 ### 625,083 ### 82.6 82.6 0.0
2007-Feb-27 Tue 17.5 ### 17.5 18.25 93.0 93.0 ###
2007-Feb-26 Mon 17.25 ### ### ### 491,829 0 ### ### 0.0
2007-Feb-23 Fri ### ### ### 17.2 310,746 0 ### ### 1.2
2007-Feb-22 Thu ### ### 17.5 17.58 ### ### 1.3
2007-Feb-21 Wed ### 17.75 17.45 17.51 ### ### ###
2007-Feb-20 Tue ### ### ### 17.45 26.1 26.1 ###
2007-Feb-19 Mon 17.2 17.43 ### 17.4 484,757 4,224,657 ### ### 1.2
2007-Feb-16 Fri 17.55 17.55 ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### 16.4 ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 478,386 0 31.8 31.8 0.0
2007-Feb-12 Mon 15.77 ### 15.77 ### ### ### 0.0
2007-Feb-09 Fri 15.88 15.88 15.53 15.77 73,573 ### ### ### ###
2007-Feb-08 Thu ### ### 15.55 15.79 ### ### 1.1
2007-Feb-07 Wed ### ### 15.5 15.75 30.7 30.7 1.1
2007-Feb-06 Tue 15.72 ### ### 15.85 37,586 0 ### ### 1.1
2007-Feb-05 Mon ### ### 15.52 ### 137,071 1,063,670 ### ### 0.0
2007-Feb-02 Fri ### ### 15.5 ### 557,785 ### 29.8 29.8 0.0
2007-Feb-01 Thu 15.46 ### ### 15.85 485,986 0 86.6 86.6 1.1
2007-Jan-31 Wed 15.4 15.44 ### ### 254,927 ### ### ### 0.0
2007-Jan-30 Tue ### ### 14.85 15.27 353,546 2,625,079 ### ### ###
2007-Jan-29 Mon ### 15.25 ### ### 40.1 40.1 0.0
2007-Jan-25 Thu ### ### ### ### 68,682 0 ### ### 0.0
2007-Jan-24 Wed ### ### 14.77 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 14.89 ### ### ###
2007-Jan-22 Mon 14.5 ### 14.5 14.75 ### ### ###
2007-Jan-19 Fri 14.73 14.73 ### 14.5 18.9 18.9 1.0
2007-Jan-18 Thu ### 14.7 ### ### 169,570 ### 72.7 72.7 0.0
2007-Jan-17 Wed 14.76 ### 14.21 14.75 ### ### ###
2007-Jan-16 Tue 14.59 ### 14.5 ### 170,759 ### ### ### 0.0
2007-Jan-15 Mon ### ### 14.52 14.59 ### ### 1.0
2007-Jan-12 Fri 15.2 15.25 14.79 14.79 786,689 ### ### ### ###
2007-Jan-11 Thu 14.5 14.88 14.4 14.8 1,118,949 ### ### ### 1.1
2007-Jan-10 Wed 13.7 ### 13.59 ### 603,021 4,097,527 91.8 91.8 0.0
2007-Jan-09 Tue ### ### ### ### 269,471 0 67.9 67.9 0.0
2007-Jan-08 Mon 13.4 13.44 13.24 13.24 ### ### 0.9
2007-Jan-05 Fri ### 13.84 13.2 13.46 ### ### ###
2007-Jan-04 Thu 13.5 13.85 ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri 13.2 ### ### 13.27 ### ### 0.9
2006-Dec-28 Thu ### ### 12.8 13.23 21.4 21.4 0.9
2006-Dec-27 Wed ### 13.41 ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 185,970 0 ### ### 0.0
2006-Dec-21 Thu 12.55 12.75 12.55 ### 518,853 ### 75.5 75.5 0.0
2006-Dec-20 Wed ### ### ### 12.55 ### ### ###
2006-Dec-19 Tue ### 13.4 ### ### 273,521 ### ### ### 0.0
2006-Dec-18 Mon ### 13.78 ### ### ### ### 0.0
2006-Dec-15 Fri ### ### ### 12.8 1,076,882 0 89.6 89.6 0.9
2006-Dec-14 Thu 11.45 ### 11.45 12.27 ### ### ###
2006-Dec-13 Wed 10.81 11.5 10.81 11.45 1,085,225 12,105,684 ### ### 0.8
2006-Dec-12 Tue ### 10.75 ### 10.7 86,721 466,125 70.5 70.5 0.8
2006-Dec-11 Mon 10.75 10.85 ### 10.7 186,777 ### 31.9 31.9 0.8
2006-Dec-08 Fri 10.75 10.76 ### 10.7 323,022 1,737,858 32.8 32.8 0.8
2006-Dec-07 Thu 10.85 10.85 ### 10.83 ### ### ###
2006-Dec-06 Wed 10.82 ### 10.8 10.83 67.2 67.2 ###
2006-Dec-05 Tue ### ### 10.7 10.75 344,641 1,843,829 ### ### 0.8
2006-Dec-04 Mon ### ### 10.56 ### ### ### 0.0
2006-Dec-01 Fri 10.75 ### 10.75 ### 903,341 4,855,457 ### ### 0.0
2006-Nov-30 Thu ### ### 10.55 10.76 73.5 73.5 0.8
2006-Nov-29 Wed 9.59 ### 9.42 10.5 ### ### 0.8
2006-Nov-28 Tue ### ### ### 9.59 597,780 0 ### ### 0.7
2006-Nov-27 Mon 9.56 ### 9.56 ### 77.7 77.7 0.0
2006-Nov-24 Fri ### ### 9.53 ### 187,687 894,328 23.9 23.9 0.0
2006-Nov-23 Thu 9.84 9.84 ### 9.7 ### ### 0.7
2006-Nov-22 Wed ### 9.8 9.42 9.7 70.8 70.8 0.7
2006-Nov-21 Tue ### 9.7 9.42 9.49 18.2 18.2 0.7
2006-Nov-20 Mon ### ### 9.41 ### 564,952 ### ### ### 0.0
2006-Nov-17 Fri 9.59 ### 9.54 9.59 632,021 3,014,740 64.9 64.9 0.7
2006-Nov-16 Thu 9.46 9.58 9.41 9.55 278,085 ### ### ### 0.7
2006-Nov-15 Wed 9.5 9.5 ### 9.4 26.4 26.4 ###
2006-Nov-14 Tue 9.25 9.53 ### 9.53 ### ### ###
2006-Nov-13 Mon ### 9.27 ### 9.24 185,187 858,341 ### ### ###
2006-Nov-10 Fri 9.2 ### ### ### 23.1 23.1 0.0
2006-Nov-09 Thu 9.4 9.4 ### ### 230,551 1,083,589 14.7 14.7 0.0
2006-Nov-08 Wed ### ### 9.23 ### ### ### 0.0
2006-Nov-07 Tue 9.74 9.74 ### ### 23.7 23.7 0.0
2006-Nov-06 Mon 9.59 9.76 9.59 9.75 195,649 ### 78.4 78.4 ###
2006-Nov-03 Fri 9.51 ### 9.5 9.53 116,627 553,978 ### ### ###
2006-Nov-02 Thu 9.75 9.75 9.51 9.51 249,089 2,398,727 ### ### ###
2006-Nov-01 Wed 9.53 9.73 9.53 9.73 193,950 ### 83.2 83.2 ###
2006-Oct-31 Tue 9.55 9.59 9.43 9.43 92,656 881,158 24.8 24.8 ###
2006-Oct-30 Mon 9.8 9.8 9.5 ### 20.5 20.5 0.0
2006-Oct-27 Fri 9.7 9.7 9.45 9.58 202,678 1,940,641 23.0 23.0 0.7
2006-Oct-26 Thu 9.45 9.56 9.25 9.4 ### ### ###
2006-Oct-25 Wed 9.59 ### ### 9.51 26.6 26.6 ###
2006-Oct-24 Tue ### 9.58 ### ### 76.9 76.9 0.0
2006-Oct-23 Mon ### ### 8.88 ### ### ### 0.0
2006-Oct-20 Fri 8.85 ### ### 8.8 66,047 0 25.5 25.5 0.6
2006-Oct-19 Thu 8.71 8.8 ### 8.79 ### ### 0.6
2006-Oct-18 Wed 8.73 8.85 ### ### ### ### 0.0
2006-Oct-17 Tue 8.8 ### ### 8.73 144,084 0 ### ### ###
2006-Oct-16 Mon ### ### ### 8.82 78.7 78.7 ###
2006-Oct-13 Fri 8.85 ### ### ### 162,373 0 ### ### 0.0
2006-Oct-12 Thu ### 8.87 ### ### ### ### 0.0
2006-Oct-11 Wed 8.87 8.87 ### 8.79 190,581 845,226 22.2 22.2 0.6
2006-Oct-10 Tue ### ### ### 8.87 87,822 0 ### ### ###
2006-Oct-09 Mon ### ### ### ### 79,940 0 ### ### 0.0
2006-Oct-06 Fri 9.5 9.5 8.87 8.87 2,387,721 ### 2.5 2.5 ###
2006-Oct-05 Thu 8.86 9.4 8.86 9.4 ### ### ###
2006-Oct-04 Wed ### 8.78 ### 8.78 428,040 ### ### ### 0.6
2006-Oct-03 Tue 8.48 8.48 8.29 ### 18.4 18.4 0.0
2006-Oct-02 Mon 8.45 8.49 ### 8.49 ### ### ###
2006-Sep-29 Fri 8.46 8.5 8.25 ### ### ### 0.0
2006-Sep-28 Thu 8.43 8.55 ### ### 423,978 ### 14.6 14.6 0.0
2006-Sep-27 Wed ### ### ### ### 504,851 0 ### ### 0.0
2006-Sep-26 Tue 8.2 8.2 ### ### ### ### 0.0
2006-Sep-25 Mon ### 8.24 ### ### ### ### 0.0
2006-Sep-22 Fri 8.25 8.25 ### ### ### ### 0.0
2006-Sep-21 Thu 8.21 ### ### 8.2 881,358 0 37.6 37.6 0.6
2006-Sep-20 Wed ### ### ### 8.25 293,579 0 ### ### ###
2006-Sep-19 Tue 8.5 8.5 8.2 8.2 276,423 ### 9.2 9.2 0.6
2006-Sep-18 Mon ### 8.4 8 8.4 186,389 1,528,389 ### ### ###
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu 8.4 ### ### 8.5 897,374 0 ### ### 0.6
2006-Sep-13 Wed ### 8.28 7.85 8.25 82.6 82.6 ###
2006-Sep-12 Tue 8.44 8.44 ### ### 426,843 1,801,277 13.5 13.5 0.0
2006-Sep-11 Mon 8.58 ### ### 8.54 ### ### ###
2006-Sep-08 Fri 9 ### 8.77 8.82 ### ### ###
2006-Sep-07 Thu 9.22 9.47 ### ### 13.8 13.8 0.0
2006-Sep-06 Wed ### ### 9.29 ### 197,688 ### ### ### 0.0
2006-Sep-05 Tue 9.78 9.78 ### 9.7 45,949 ### ### ### 0.7
2006-Sep-04 Mon ### 9.83 ### 9.75 ### ### ###
2006-Sep-01 Fri 9.82 9.85 ### ### 61,581 303,286 17.7 17.7 0.0
2006-Aug-31 Thu ### 9.89 ### 9.89 86.9 86.9 ###
2006-Aug-30 Wed ### ### 9.4 9.73 ### ### ###
2006-Aug-29 Tue 9.79 ### ### ### 242,627 0 ### ### 0.0
2006-Aug-28 Mon 9.79 9.8 ### 9.75 139,129 ### ### ### ###
2006-Aug-25 Fri 9.41 9.8 9.41 9.79 220,226 2,115,270 90.1 90.1 ###
2006-Aug-24 Thu 9.55 ### 9.21 9.5 35.2 35.2 0.7
2006-Aug-23 Wed ### ### 9.51 ### ### ### 0.0
2006-Aug-22 Tue 10.2 10.2 9.88 ### 14.1 14.1 0.0
2006-Aug-21 Mon ### 10.2 ### ### 59,227 302,057 26.6 26.6 0.0
2006-Aug-18 Fri ### ### ### ### 216,177 0 ### ### 0.0
2006-Aug-17 Thu 10.25 10.44 ### 10.2 ### ### 0.7
2006-Aug-16 Wed 10.53 10.53 10.2 10.25 478,355 4,958,149 14.6 14.6 0.7
2006-Aug-15 Tue 10.8 10.8 ### 10.45 1,479,326 ### ### ### ###
2006-Aug-14 Mon 10.7 ### 10.4 10.73 963,470 5,010,044 ### ### ###
2006-Aug-11 Fri ### ### ### 10.55 ### ### ###
2006-Aug-10 Thu ### 10.21 ### ### 1,242,186 6,341,359 75.7 75.7 0.0
2006-Aug-09 Wed ### ### 9.55 ### 1,016,074 4,851,753 38.4 38.4 0.0
2006-Aug-08 Tue ### ### ### ### 315,074 0 10.4 10.4 0.0
2006-Aug-07 Mon ### ### ### ### 330,140 0 ### ### 0.0
2006-Aug-04 Fri 10.5 10.5 10.23 ### ### ### 0.0
2006-Aug-03 Thu 10.58 10.58 10.48 10.55 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-05-08 11:49:15 thru 2026-05-08 11:49:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000