Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 26-May-18 11:07:32 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 12...

     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 15th May 2026
Latest price with VOLUME for FMG .. Friday 15th May 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 14 15 Next >>


End of day Prices (full format),

384 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jun-04 Thu 2.85 2.88 2.78 2.8 7,252,352 20,524,156 ### ### 0.2
2009-Jun-03 Wed 2.88 ### 2.86 ### 16,073,371 22,984,920 71.2 71.2 0.0
2009-Jun-02 Tue 2.74 2.81 2.73 2.8 ### ### 0.2
2009-Jun-01 Mon ### 2.71 ### ### 6,321,449 ### 23.8 23.8 0.0
2009-May-29 Fri ### ### ### ### 9,758,980 0 ### ### 0.0
2009-May-28 Thu 2.58 ### 2.54 2.56 30.2 30.2 0.2
2009-May-27 Wed 2.71 2.76 ### ### 16.4 16.4 0.0
2009-May-26 Tue 2.54 2.73 2.5 ### 87.4 87.4 0.0
2009-May-25 Mon 2.53 2.56 2.5 2.52 36.3 36.3 ###
2009-May-22 Fri 2.55 2.57 2.5 2.53 ### ### ###
2009-May-21 Thu 2.59 ### 2.54 ### 7,030,156 ### ### ### 0.0
2009-May-20 Wed ### ### 2.55 2.58 4,352,682 ### 30.0 30.0 0.2
2009-May-19 Tue ### 2.72 2.58 ### 6,340,987 ### ### ### 0.0
2009-May-18 Mon ### ### 2.55 2.57 ### ### ###
2009-May-15 Fri ### 2.73 ### ### ### ### 0.0
2009-May-14 Thu 2.79 2.82 ### ### 13.1 13.1 0.0
2009-May-13 Wed ### ### 2.82 ### 73.0 73.0 0.0
2009-May-12 Tue ### ### 2.79 2.88 15,348,572 21,411,257 30.2 30.2 0.2
2009-May-11 Mon 2.75 ### 2.73 ### 95.1 95.1 0.0
2009-May-08 Fri 2.47 ### 2.42 ### 88.2 88.2 0.0
2009-May-07 Thu 2.46 2.51 2.45 2.48 ### ### 0.2
2009-May-06 Wed 2.5 2.51 ### 2.4 3,775,781 ### 13.6 13.6 ###
2009-May-05 Tue 2.54 2.59 2.45 2.48 ### ### 0.2
2009-May-04 Mon ### 2.52 ### 2.52 88.1 88.1 ###
2009-May-01 Fri ### ### ### ### 2,443,820 0 22.9 22.9 0.0
2009-Apr-30 Thu ### ### ### ### 10,215,229 0 ### ### 0.0
2009-Apr-29 Wed 2.43 2.47 ### ### 9.5 9.5 0.0
2009-Apr-28 Tue 2.51 2.56 2.42 2.42 14.0 14.0 0.2
2009-Apr-27 Mon 2.58 2.59 2.45 2.49 3,984,545 10,041,053 20.2 20.2 0.2
2009-Apr-24 Fri ### ### 2.51 2.52 3,699,245 4,642,552 ### ### ###
2009-Apr-23 Thu 2.55 ### 2.55 ### ### ### 0.0
2009-Apr-22 Wed ### 2.7 2.54 2.57 13.9 13.9 ###
2009-Apr-21 Tue ### ### 2.5 2.52 9,510,975 ### 17.7 17.7 ###
2009-Apr-20 Mon 2.53 2.76 2.51 2.75 ### ### ###
2009-Apr-17 Fri 2.57 ### 2.53 2.53 27.1 27.1 ###
2009-Apr-16 Thu 2.48 ### 2.45 2.55 8,446,755 10,347,274 ### ### 0.2
2009-Apr-15 Wed 2.48 2.49 2.4 2.43 6,436,783 ### 17.8 17.8 ###
2009-Apr-14 Tue 2.44 2.51 2.43 2.5 4,144,524 10,236,974 ### ### 0.2
2009-Apr-09 Thu ### 2.44 ### ### 5,340,924 6,515,927 ### ### 0.0
2009-Apr-08 Wed ### ### 2.26 2.29 6,946,771 7,849,851 25.0 25.0 ###
2009-Apr-07 Tue 2.42 2.43 ### ### ### ### 0.0
2009-Apr-06 Mon 2.48 2.48 2.4 2.45 26.4 26.4 0.2
2009-Apr-03 Fri ### ### 2.4 2.5 11,394,777 ### ### ### 0.2
2009-Apr-02 Thu ### ### 2.51 ### 7,523,552 9,442,057 ### ### 0.0
2009-Apr-01 Wed 2.7 2.79 2.55 2.58 ### ### 0.2
2009-Mar-31 Tue ### 2.56 ### 2.55 7,616,777 9,749,474 ### ### 0.2
2009-Mar-30 Mon 2.59 ### 2.44 2.49 4,430,074 ### 14.4 14.4 0.2
2009-Mar-27 Fri 2.56 ### 2.54 ### 9,903,885 ### ### ### 0.0
2009-Mar-26 Thu ### 2.47 ### 2.47 ### ### ###
2009-Mar-25 Wed 2.28 ### 2.27 2.27 5,322,252 6,040,756 23.8 23.8 0.2
2009-Mar-24 Tue ### 2.43 2.24 2.27 9,465,081 ### ### ### 0.2
2009-Mar-23 Mon ### ### ### ### 5,644,744 0 87.8 87.8 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### ### 2.28 ### 69.9 69.9 0.0
2009-Mar-18 Wed 2.45 2.49 2.26 2.27 7.1 7.1 0.2
2009-Mar-17 Tue ### 2.43 ### 2.42 4,845,083 5,886,775 ### ### 0.2
2009-Mar-16 Mon 2.4 2.4 2.29 ### ### ### 0.0
2009-Mar-13 Fri 2.45 2.46 ### ### 9.7 9.7 0.0
2009-Mar-12 Thu 2.47 2.47 ### ### ### ### 0.0
2009-Mar-11 Wed 2.48 2.51 2.4 2.45 26.1 26.1 0.2
2009-Mar-10 Tue 2.52 2.57 ### ### 4,990,620 6,412,946 ### ### 0.0
2009-Mar-09 Mon 2.59 ### 2.47 2.54 24.2 24.2 ###
2009-Mar-06 Fri 2.44 2.53 2.41 2.5 10,381,851 25,643,171 82.8 82.8 0.2
2009-Mar-05 Thu ### 2.72 2.51 2.52 9.6 9.6 ###
2009-Mar-04 Wed 2.27 2.52 2.25 2.49 ### ### 0.2
2009-Mar-03 Tue ### 2.48 2.22 ### 31.3 31.3 0.0
2009-Mar-02 Mon ### ### 2.45 2.45 9,946,576 12,184,555 12.9 12.9 0.2
2009-Feb-27 Fri ### 2.7 2.58 ### ### ### 0.0
2009-Feb-26 Thu 2.46 ### 2.42 2.56 36,465,326 44,123,044 ### ### 0.2
2009-Feb-25 Wed 2.83 2.83 2.83 2.83 0 0.2
2009-Feb-24 Tue 2.83 2.83 2.83 2.83 0 0.2
2009-Feb-23 Mon 2.83 2.83 2.83 2.83 0 0.2
2009-Feb-20 Fri 2.86 ### 2.78 2.83 ### ### 0.2
2009-Feb-19 Thu ### ### 2.86 ### 35,729,024 ### 7.5 7.5 0.0
2009-Feb-18 Wed 2.59 ### 2.58 ### 97.8 97.8 0.0
2009-Feb-17 Tue 2.71 2.79 ### ### 9,206,844 12,843,547 29.7 29.7 0.0
2009-Feb-16 Mon 2.82 ### ### ### ### ### 0.0
2009-Feb-13 Fri 2.56 2.81 2.55 2.81 94.7 94.7 ###
2009-Feb-12 Thu ### ### ### 2.56 28,360,826 0 93.2 93.2 0.2
2009-Feb-11 Wed ### 2.43 2.26 2.42 90.4 90.4 0.2
2009-Feb-10 Tue ### ### ### 2.47 14,987,920 0 ### ### ###
2009-Feb-09 Mon 2.45 2.59 2.43 2.57 89.4 89.4 ###
2009-Feb-06 Fri 2.28 ### 2.26 ### ### ### 0.0
2009-Feb-05 Thu ### 2.26 ### 2.2 26,996,873 ### 92.9 92.9 0.2
2009-Feb-04 Wed ### ### ### ### 16,307,974 0 84.5 84.5 0.0
2009-Feb-03 Tue 1.945 ### ### ### 7,404,625 0 ### ### 0.0
2009-Feb-02 Mon 1.885 ### ### ### ### ### 0.0
2009-Jan-30 Fri 1.7 ### ### 1.77 7,461,887 0 86.3 86.3 ###
2009-Jan-29 Thu 1.72 1.745 ### 1.73 78.3 78.3 ###
2009-Jan-28 Wed ### 1.725 1.655 ### 9,025,640 ### ### ### 0.0
2009-Jan-27 Tue 1.8 1.8 1.7 1.725 6,789,478 11,881,586 ### ### ###
2009-Jan-23 Fri 1.81 1.82 ### 1.745 ### ### 0.1
2009-Jan-22 Thu ### ### 1.85 1.87 4,680,972 ### 17.8 17.8 ###
2009-Jan-21 Wed 1.8 ### 1.755 ### 5,826,546 ### 94.4 94.4 0.0
2009-Jan-20 Tue ### ### 1.825 1.825 ### ### ###
2009-Jan-19 Mon ### ### 1.955 ### ### ### 0.0
2009-Jan-16 Fri ### ### ### ### ### ### 0.0
2009-Jan-15 Thu 1.925 ### ### ### 81.8 81.8 0.0
2009-Jan-14 Wed 1.945 ### 1.945 ### ### ### 0.0
2009-Jan-13 Tue ### ### ### 1.925 ### ### 0.1
2009-Jan-12 Mon ### ### ### 2 30.5 30.5 0.1
2009-Jan-09 Fri ### 2.2 ### ### 17.5 17.5 0.0
2009-Jan-08 Thu ### ### ### ### 8,708,145 0 36.0 36.0 0.0
2009-Jan-07 Wed 2.21 ### 2.21 2.27 77.1 77.1 0.2
2009-Jan-06 Tue ### ### ### ### ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 8,180,146 0 28.8 28.8 0.0
2009-Jan-02 Fri ### ### ### ### 74.4 74.4 0.0
2008-Dec-31 Wed ### ### ### ### 5,100,649 0 ### ### 0.0
2008-Dec-30 Tue 1.86 ### 1.825 1.88 ### ### 0.1
2008-Dec-29 Mon 1.82 ### 1.8 1.85 4,504,849 ### 75.3 75.3 0.1
2008-Dec-24 Wed 1.845 1.85 1.77 ### 4,594,474 ### 14.8 14.8 0.0
2008-Dec-23 Tue 1.7 1.87 ### 1.81 10,876,225 10,169,270 ### ### ###
2008-Dec-22 Mon ### ### 1.7 ### 25,779,589 21,912,650 ### ### 0.0
2008-Dec-19 Fri 2.24 ### ### ### 10,762,125 0 17.1 17.1 0.0
2008-Dec-18 Thu ### 2.43 2.25 ### 15,749,586 ### 26.7 26.7 0.0
2008-Dec-17 Wed 2.46 2.55 2.42 2.47 6,900,773 17,148,420 73.6 73.6 ###
2008-Dec-16 Tue 2.5 2.55 ### ### 8,324,952 ### 10.9 10.9 0.0
2008-Dec-15 Mon 2.55 ### 2.53 ### 7,291,559 9,223,822 80.4 80.4 0.0
2008-Dec-12 Fri ### 2.7 ### 2.42 5.9 5.9 0.2
2008-Dec-11 Thu 2.82 ### 2.58 2.72 15,701,981 20,255,555 21.8 21.8 0.2
2008-Dec-10 Wed ### 2.85 ### 2.73 16,667,451 ### ### ### ###
2008-Dec-09 Tue 2.29 ### 2.22 ### ### ### 0.0
2008-Dec-08 Mon 2.25 ### ### ### 12,517,940 0 ### ### 0.0
2008-Dec-05 Fri 2.24 2.41 ### 2.23 9,642,126 ### 36.6 36.6 ###
2008-Dec-04 Thu 2.8 2.81 ### 2.46 4.0 4.0 0.2
2008-Dec-03 Wed 2.71 2.87 ### 2.71 ### ### ###
2008-Dec-02 Tue 2.22 2.84 ### 2.5 27,622,478 ### ### ### 0.2
2008-Dec-01 Mon ### ### ### 2.5 ### ### 0.2
2008-Nov-28 Fri 1.875 ### 1.85 ### 93.2 93.2 0.0
2008-Nov-27 Thu 1.89 1.945 ### 1.84 21.6 21.6 ###
2008-Nov-26 Wed 2 ### 1.72 1.72 18,263,653 15,706,741 3.5 3.5 0.1
2008-Nov-25 Tue 1.945 ### 1.85 ### 87.3 87.3 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri 1.345 1.8 1.345 1.8 21,386,240 ### ### ### 0.1
2008-Nov-20 Thu 1.24 ### ### 1.29 11,553,758 0 87.7 87.7 0.1
2008-Nov-19 Wed ### 1.7 1.355 1.355 11,984,859 18,306,872 2.4 2.4 ###
2008-Nov-18 Tue 1.855 ### ### ### 8,452,349 0 ### ### 0.0
2008-Nov-17 Mon 1.88 ### ### 1.855 39.9 39.9 0.1
2008-Nov-14 Fri ### ### ### ### 12.3 12.3 0.0
2008-Nov-13 Thu ### ### 1.825 1.88 9,752,826 8,899,453 43.3 43.3 0.1
2008-Nov-12 Wed ### ### ### ### 10,926,359 0 15.3 15.3 0.0
2008-Nov-11 Tue 2.42 2.42 2.26 2.28 ### ### 0.2
2008-Nov-10 Mon 2.73 2.73 2.45 2.45 5.4 5.4 0.2
2008-Nov-07 Fri 2.57 ### 2.46 ### 12,196,628 15,001,852 ### ### 0.0
2008-Nov-06 Thu 2.88 2.88 2.71 2.71 12,035,647 ### 14.8 14.8 ###
2008-Nov-05 Wed ### ### ### ### 15,425,844 0 30.5 30.5 0.0
2008-Nov-04 Tue ### ### 2.88 ### 20.2 20.2 0.0
2008-Nov-03 Mon 3 ### ### ### 12,269,541 0 20.1 20.1 0.0
2008-Oct-31 Fri ### ### ### ### ### ### 0.0
2008-Oct-30 Thu 3.2 3.22 ### ### 9,169,352 14,762,656 20.9 20.9 0.0
2008-Oct-29 Wed ### 3.27 ### ### 14,411,989 ### ### ### 0.0
2008-Oct-28 Tue 2.81 ### 2.8 ### 87.8 87.8 0.0
2008-Oct-27 Mon 2.84 ### 2.77 2.8 44.6 44.6 0.2
2008-Oct-24 Fri ### ### 2.8 2.85 10,942,371 ### 33.0 33.0 ###
2008-Oct-23 Thu ### ### 2.84 ### 31.8 31.8 0.0
2008-Oct-22 Wed ### ### ### ### ### ### 0.0
2008-Oct-21 Tue 3.26 ### ### 3.21 ### ### ###
2008-Oct-20 Mon ### ### ### 3 12,508,955 0 ### ### 0.2
2008-Oct-17 Fri 3.5 3.58 ### ### 20,271,221 36,285,485 ### ### 0.0
2008-Oct-16 Thu 2.85 3.24 2.8 ### 95.4 95.4 0.0
2008-Oct-15 Wed 4.25 4.25 3.27 3.45 1.7 1.7 ###
2008-Oct-14 Tue 3.51 4.4 3.41 ### 24,847,349 ### ### ### 0.0
2008-Oct-13 Mon 2.76 ### 2.74 2.82 69.5 69.5 ###
2008-Oct-10 Fri ### ### ### ### 25.0 25.0 0.0
2008-Oct-09 Thu ### ### ### ### 12.4 12.4 0.0
2008-Oct-08 Wed ### 4 ### ### 13.2 13.2 0.0
2008-Oct-07 Tue ### 4.28 ### 4.23 15,615,185 ### 85.9 85.9 0.3
2008-Oct-06 Mon 4.86 4.86 4.41 4.41 12,537,458 ### ### ### ###
2008-Oct-03 Fri ### 5 4.53 ### 93.8 93.8 0.0
2008-Oct-02 Thu ### 5.27 4.85 4.85 6,373,174 ### ### ### ###
2008-Oct-01 Wed ### ### ### ### 87.4 87.4 0.0
2008-Sep-30 Tue 4.8 ### 4.52 ### 22,047,280 49,826,852 19.2 19.2 0.0
2008-Sep-29 Mon ### ### 5.59 ### 5,681,473 ### ### ### 0.0
2008-Sep-26 Fri ### 6.45 ### ### ### ### 0.0
2008-Sep-25 Thu 6.47 ### ### 6.21 4,425,552 0 13.1 13.1 ###
2008-Sep-24 Wed 6.4 7 ### 6.46 70.0 70.0 ###
2008-Sep-23 Tue 6.8 ### 6.51 6.51 14.1 14.1 ###
2008-Sep-22 Mon 7.5 7.5 6.75 ### 16.4 16.4 0.0
2008-Sep-19 Fri ### 5.87 5.42 5.7 ### ### 0.4
2008-Sep-18 Thu ### ### 4.55 5.2 ### ### ###
2008-Sep-17 Wed ### 5.8 5 5.22 ### ### 0.4
2008-Sep-16 Tue ### ### ### 5.59 90.1 90.1 ###
2008-Sep-15 Mon ### ### 5.71 5.83 ### ### ###
2008-Sep-12 Fri ### ### ### ### 6,300,023 0 ### ### 0.0
2008-Sep-11 Thu ### ### 5.84 5.88 8,401,646 ### 9.2 9.2 0.4
2008-Sep-10 Wed ### 6.44 ### ### 84.5 84.5 0.0
2008-Sep-09 Tue 6.8 ### 6.5 6.5 9,783,684 31,796,973 13.8 13.8 0.5
2008-Sep-08 Mon ### 7.26 ### ### ### ### 0.0
2008-Sep-05 Fri 6.5 ### 6.25 ### 13,727,771 42,899,284 22.1 22.1 0.0
2008-Sep-04 Thu 7.23 7.42 ### 6.89 ### ### 0.5
2008-Sep-03 Wed ### 7.85 ### ### 6.8 6.8 0.0
2008-Sep-02 Tue 7.55 8.2 7.5 ### 92.3 92.3 0.0
2008-Sep-01 Mon ### ### 7.51 ### 4,982,477 ### ### ### 0.0
2008-Aug-29 Fri ### 7.72 7.55 ### 66.5 66.5 0.0
2008-Aug-28 Thu 7.49 ### ### 7.4 4,434,281 0 23.2 23.2 0.5
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue 7.44 7.59 7.26 7.57 3,406,378 25,292,356 76.4 76.4 ###
2008-Aug-25 Mon 7.41 7.73 7.41 7.59 82.7 82.7 0.5
2008-Aug-22 Fri ### 7.5 7.26 ### ### ### 0.0
2008-Aug-21 Thu 7.43 7.57 ### ### 14.3 14.3 0.0
2008-Aug-20 Wed 7.28 7.41 ### ### 66.3 66.3 0.0
2008-Aug-19 Tue 7.5 7.58 ### ### 5,398,856 ### 13.5 13.5 0.0
2008-Aug-18 Mon 7.4 7.85 ### ### 4,094,888 ### 89.3 89.3 0.0
2008-Aug-15 Fri ### 7.74 ### 7.5 5,890,253 22,795,279 ### ### 0.5
2008-Aug-14 Thu 7.25 7.86 7.25 7.71 9,068,123 ### 91.9 91.9 ###
2008-Aug-13 Wed 7.4 7.41 ### ### ### ### 0.0
2008-Aug-12 Tue ### 7.73 7.5 7.56 35.8 35.8 0.5
2008-Aug-11 Mon ### ### 7.81 7.87 4,003,359 ### 25.5 25.5 0.6
2008-Aug-08 Fri 7.5 7.83 7.4 7.83 10,978,651 83,602,427 88.2 88.2 ###
2008-Aug-07 Thu 8.27 ### 7.5 7.72 ### ### ###
2008-Aug-06 Wed 7.7 ### 7.7 ### ### ### 0.0
2008-Aug-05 Tue 7.7 7.76 7.46 7.5 ### ### 0.5
2008-Aug-04 Mon ### 8.26 ### 8 7,832,624 ### 33.8 33.8 ###
2008-Aug-01 Fri ### ### ### 8.27 9,431,353 0 ### ### ###
2008-Jul-31 Thu ### ### ### 8.7 43,513,487 0 87.9 87.9 ###
2008-Jul-30 Wed 8.27 8.55 ### 8.4 77.9 77.9 ###
2008-Jul-29 Tue ### ### ### ### 4,688,687 0 ### ### 0.0
2008-Jul-28 Mon ### 8.43 ### ### ### ### 0.0
2008-Jul-25 Fri 8.2 ### ### ### ### ### 0.0
2008-Jul-24 Thu 8.79 8.79 8.25 8.43 ### ### 0.6
2008-Jul-23 Wed ### ### 8.53 ### 15.7 15.7 0.0
2008-Jul-22 Tue 9.21 9.24 8.76 8.77 4,575,886 41,182,974 ### ### ###
2008-Jul-21 Mon ### ### ### ### 7,015,673 0 92.4 92.4 0.0
2008-Jul-18 Fri ### ### ### ### 9,489,041 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### 8.82 ### ### ###
2008-Jul-16 Wed 8.78 9 8.55 8.82 ### ### ###
2008-Jul-15 Tue 9.2 9.45 8.84 ### 29.2 29.2 0.0
2008-Jul-14 Mon ### ### ### ### 5,364,885 0 ### ### 0.0
2008-Jul-11 Fri 9.48 ### 9.41 ### 88.4 88.4 0.0
2008-Jul-10 Thu ### 9.4 8.8 9.24 8,282,173 75,367,774 ### ### ###
2008-Jul-09 Wed ### ### 8.75 ### 9,477,828 ### ### ### 0.0
2008-Jul-08 Tue 9.45 ### ### ### 23.5 23.5 0.0
2008-Jul-07 Mon ### ### ### ### 10.9 10.9 0.0
2008-Jul-04 Fri 9.76 ### ### 9.76 66.6 66.6 0.7
2008-Jul-03 Thu ### ### 9.48 9.5 ### ### 0.7
2008-Jul-02 Wed ### 11.26 ### 10.8 6,671,343 ### 17.8 17.8 ###
2008-Jul-01 Tue ### ### 11.27 11.4 5,597,847 ### ### ### 0.8
2008-Jun-30 Mon ### 12.7 ### ### 6,128,081 ### 21.4 21.4 0.0
2008-Jun-27 Fri ### ### 11.51 ### 84.3 84.3 0.0
2008-Jun-26 Thu 11.85 12.57 11.72 ### 76.6 76.6 0.0
2008-Jun-25 Wed ### ### 11.84 ### 9,477,656 56,107,723 13.8 13.8 0.0
2008-Jun-24 Tue ### 12.78 11.89 12.78 10,895,585 134,397,040 94.8 94.8 0.9
2008-Jun-23 Mon 10.8 11.79 10.46 11.71 6,552,952 ### 96.2 96.2 ###
2008-Jun-20 Fri 11.21 11.48 10.7 10.8 5,924,587 ### 17.0 17.0 ###
2008-Jun-19 Thu 11.24 ### ### 11.45 ### ### 0.8
2008-Jun-18 Wed 10.44 ### ### ### 7,941,042 0 ### ### 0.0
2008-Jun-17 Tue 10.45 10.48 ### 10.45 66.5 66.5 ###
2008-Jun-16 Mon ### 10.42 ### ### 3,863,647 ### 74.8 74.8 0.0
2008-Jun-13 Fri 9.4 ### ### ### 93.2 93.2 0.0
2008-Jun-12 Thu 9.49 9.5 ### 9.4 5,025,146 23,869,443 41.6 41.6 ###
2008-Jun-11 Wed 9.8 9.89 ### ### 5,737,984 ### ### ### 0.0
2008-Jun-10 Tue 9.8 ### 9.5 9.8 77.9 77.9 0.7
2008-Jun-06 Fri 10.41 10.75 ### ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 8,747,242 0 ### ### 0.0
2008-Jun-04 Wed 11.76 11.79 ### 10.71 10,743,871 ### ### ### ###
2008-Jun-03 Tue 11.55 ### ### 11.74 9,974,126 0 ### ### 0.8
2008-Jun-02 Mon 10.89 ### 10.73 11.24 4,245,346 22,776,281 86.3 86.3 0.8
2008-May-30 Fri ### ### ### ### 32.9 32.9 0.0
2008-May-29 Thu 10.27 10.77 10.27 ### 85.6 85.6 0.0
2008-May-28 Wed 10.78 10.88 ### ### 7,422,055 40,375,979 ### ### 0.0
2008-May-27 Tue ### 10.75 ### 10.59 7,717,278 ### ### ### ###
2008-May-26 Mon ### ### ### ### 4,816,041 0 88.2 88.2 0.0
2008-May-23 Fri 9.83 ### 9.56 9.56 7,557,358 36,124,171 16.6 16.6 0.7
2008-May-22 Thu 9 9.7 ### 9.7 10,442,078 50,644,078 95.2 95.2 0.7
2008-May-21 Wed ### ### ### 9.24 7,913,076 0 ### ### ###
2008-May-20 Tue 9.74 9.74 9.21 9.27 6,379,587 60,446,586 9.0 9.0 0.7
2008-May-19 Mon 9.43 9.72 ### ### 7,511,271 36,504,777 78.1 78.1 0.0
2008-May-16 Fri 9.45 9.45 9.26 9.29 6,621,178 61,941,120 ### ### ###
2008-May-15 Thu 9.49 9.74 ### 9.24 ### ### ###
2008-May-14 Wed 9.48 9.5 ### ### 7,062,223 33,545,559 24.4 24.4 0.0
2008-May-13 Tue 9.27 9.55 9.27 9.4 6,759,349 63,605,474 ### ### ###
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2026-05-18 11:07:32 thru 2026-05-18 11:07:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000