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

Currently Thu 26-May-14 03:03:13 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

(FMG) FORTESCUE LTD Daily Prices Page 4...

     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 .. Wednesday 13th May 2026
Latest price with VOLUME for FMG .. Wednesday 13th 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 16 17 Next >>


End of day Prices (full format),

338 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-May-10 Tue 20.44 20.475 19.46 ### ### ### 0.0
2022-May-09 Mon 20.44 20.475 19.46 ### ### ### 0.0
2022-May-06 Fri ### 20.83 ### 20.83 7,371,356 76,772,672 ### ### 1.5
2022-May-05 Thu ### ### 20.45 20.83 8,707,188 ### 70.1 70.1 1.5
2022-May-04 Wed 20.49 20.78 ### ### 44.8 44.8 0.0
2022-May-03 Tue 21.44 21.51 20.53 ### 17.1 17.1 0.0
2022-May-02 Mon 21.4 ### 21.25 ### 3,545,279 37,668,589 85.5 85.5 0.0
2022-Apr-29 Fri 21.83 ### 21.48 ### 10,079,273 ### 28.6 28.6 0.0
2022-Apr-28 Thu 20.56 21.73 20.52 21.73 93.7 93.7 1.6
2022-Apr-27 Wed ### 20.22 19.57 ### 14,217,847 ### 84.0 84.0 0.0
2022-Apr-26 Tue 19.85 ### 19.54 19.76 34,301,370 335,124,384 ### ### ###
2022-Apr-22 Fri 20.79 ### ### 21.22 85.7 85.7 1.5
2022-Apr-21 Thu 21.56 21.83 21.45 21.48 6,345,540 137,317,485 39.7 39.7 1.5
2022-Apr-20 Wed 21.89 ### 21.59 ### 38.1 38.1 0.0
2022-Apr-19 Tue ### 22 ### 21.73 ### ### 1.6
2022-Apr-14 Thu 21.5 21.77 21.46 ### 6,614,452 142,971,379 69.1 69.1 0.0
2022-Apr-13 Wed 21.24 21.52 ### ### 62.5 62.5 0.0
2022-Apr-12 Tue ### 21.5 ### ### 8,182,948 ### ### ### 0.0
2022-Apr-11 Mon 21.86 21.88 ### ### ### ### 0.0
2022-Apr-08 Fri 22 ### 21.81 21.83 ### ### ###
2022-Apr-07 Thu 21.53 ### 21.52 21.75 83.4 83.4 ###
2022-Apr-06 Wed ### 21.75 ### ### ### ### 0.0
2022-Apr-05 Tue 21.73 21.85 ### 21.72 6,346,751 69,338,254 48.0 48.0 ###
2022-Apr-04 Mon 21.43 21.775 ### 21.7 7,324,679 79,747,442 72.2 72.2 1.6
2022-Apr-01 Fri ### ### 20.87 ### ### ### 0.0
2022-Mar-31 Thu ### 20.85 ### ### ### ### 0.0
2022-Mar-30 Wed 19.5 19.88 19.44 19.8 ### ### 1.4
2022-Mar-29 Tue 19.45 ### ### 19.49 ### ### 1.4
2022-Mar-28 Mon 19.59 19.79 19.4 19.42 43.5 43.5 1.4
2022-Mar-25 Fri ### ### ### 19.27 5,919,773 0 74.6 74.6 ###
2022-Mar-24 Thu ### ### 18.85 ### 6,660,629 62,776,428 34.5 34.5 0.0
2022-Mar-23 Wed ### ### 18.86 ### 5,110,940 ### 62.7 62.7 0.0
2022-Mar-22 Tue ### 19.23 18.88 ### ### ### 0.0
2022-Mar-21 Mon 18.88 ### ### 18.71 ### ### ###
2022-Mar-18 Fri ### ### 18.25 18.57 73.2 73.2 ###
2022-Mar-17 Thu ### ### ### ### 32.8 32.8 0.0
2022-Mar-16 Wed ### 17.51 ### 17.4 77.7 77.7 1.2
2022-Mar-15 Tue 17.5 17.55 16.87 ### 17,316,883 298,023,556 30.4 30.4 0.0
2022-Mar-14 Mon 18.46 ### ### ### 22.4 22.4 0.0
2022-Mar-11 Fri ### 18.79 18.23 18.23 ### ### 1.3
2022-Mar-10 Thu 18.45 18.59 ### 18.2 25.5 25.5 ###
2022-Mar-09 Wed ### ### ### 18.83 9,568,349 0 ### ### 1.3
2022-Mar-08 Tue ### 19.45 ### ### ### ### 0.0
2022-Mar-07 Mon ### ### 19.24 19.54 8,969,842 86,289,880 82.3 82.3 1.4
2022-Mar-04 Fri 19.5 19.53 18.85 19.2 9,705,656 ### 38.7 38.7 ###
2022-Mar-03 Thu ### 19.43 ### ### 13,185,453 128,096,675 ### ### 0.0
2022-Mar-02 Wed ### 18.73 ### 18.59 10,801,558 ### 82.0 82.0 1.3
2022-Mar-01 Tue ### 18.49 17.76 17.76 9,495,357 172,103,345 ### ### 1.3
2022-Feb-28 Mon ### ### ### ### ### ### 0.0
2022-Feb-25 Fri 18.53 ### 18.44 ### 9,929,241 ### ### ### 0.0
2022-Feb-24 Thu ### 19.23 18.53 18.55 ### ### 1.3
2022-Feb-23 Wed ### 19.48 18.73 ### 66.8 66.8 0.0
2022-Feb-22 Tue 19.85 ### 19.21 ### 9,216,123 ### 39.1 39.1 0.0
2022-Feb-21 Mon 19.5 19.71 ### ### 74.2 74.2 0.0
2022-Feb-18 Fri ### ### ### 19.85 ### ### 1.4
2022-Feb-17 Thu 21 21.28 20.48 20.5 11,344,579 ### 23.6 23.6 1.5
2022-Feb-16 Wed ### 21.49 ### ### ### ### 0.0
2022-Feb-15 Tue ### 22.73 21.46 21.59 19.1 19.1 1.5
2022-Feb-14 Mon 22.47 ### ### 22.75 ### ### 1.6
2022-Feb-11 Fri 22.5 ### 22.28 22.83 84.8 84.8 ###
2022-Feb-10 Thu ### 22.42 ### 22.28 8,019,356 89,896,980 ### ### ###
2022-Feb-09 Wed 22.23 22.58 ### 21.43 12,755,149 ### ### ### ###
2022-Feb-08 Tue 22 22.25 21.85 22.23 8,822,978 ### 69.9 69.9 1.6
2022-Feb-07 Mon ### ### ### 21.53 5,106,440 0 ### ### 1.5
2022-Feb-04 Fri 21.2 ### 20.79 ### 6,085,028 ### 63.1 63.1 0.0
2022-Feb-03 Thu 20.78 21.23 20.57 ### 8,602,459 ### ### ### 0.0
2022-Feb-02 Wed ### ### ### 20.46 ### ### ###
2022-Feb-01 Tue 19.87 19.88 19.43 19.73 ### ### ###
2022-Jan-31 Mon ### ### 19.27 19.87 9,887,748 95,268,451 ### ### ###
2022-Jan-28 Fri ### ### ### 19.45 22,815,227 0 10.8 10.8 ###
2022-Jan-27 Thu 19.25 ### ### 19.48 13,254,647 0 86.3 86.3 ###
2022-Jan-25 Tue ### 20.59 19.26 19.5 34.0 34.0 1.4
2022-Jan-24 Mon 20.75 20.78 ### 20.52 ### ### 1.5
2022-Jan-21 Fri 21.2 21.24 20.79 ### ### ### 0.0
2022-Jan-20 Thu 20.5 21.47 20.5 ### 12,242,682 256,912,681 ### ### 0.0
2022-Jan-19 Wed 20.45 ### 20.24 20.44 10,673,381 ### 42.0 42.0 1.5
2022-Jan-18 Tue 20.75 ### 20.25 20.75 8,138,151 82,398,778 65.6 65.6 1.5
2022-Jan-17 Mon ### ### ### 20.77 ### ### ###
2022-Jan-14 Fri ### 21.49 ### ### 6,740,474 ### ### ### 0.0
2022-Jan-13 Thu 21.25 21.44 ### 21.4 72.2 72.2 1.5
2022-Jan-12 Wed ### 21.2 ### 20.88 7,910,225 83,848,385 ### ### ###
2022-Jan-11 Tue 20.84 21.26 20.73 ### 80.1 80.1 0.0
2022-Jan-10 Mon 20.55 ### 20.525 ### 8,251,187 ### ### ### 0.0
2022-Jan-07 Fri 19.83 20.4 ### ### 6,240,272 63,650,774 ### ### 0.0
2022-Jan-06 Thu ### 20.47 19.7 19.75 8,237,480 165,449,785 ### ### ###
2022-Jan-05 Wed 20 20.145 19.88 ### ### ### 0.0
2022-Jan-04 Tue ### ### ### 19.85 5,351,453 0 80.6 80.6 1.4
2021-Dec-31 Fri ### 19.43 ### 19.21 ### ### 1.4
2021-Dec-30 Thu 19.4 19.48 ### ### 4,339,173 42,263,545 ### ### 0.0
2021-Dec-29 Wed ### 19.53 ### 19.28 ### ### 1.4
2021-Dec-24 Fri 19.5 19.54 19.24 19.24 17.4 17.4 1.4
2021-Dec-23 Thu 19.45 19.52 ### ### 18.1 18.1 0.0
2021-Dec-22 Wed ### ### 19.26 19.44 ### ### 1.4
2021-Dec-21 Tue 19.44 19.83 ### 19.79 11,011,025 ### ### ### ###
2021-Dec-20 Mon ### 19.49 18.85 19.46 ### ### ###
2021-Dec-17 Fri 18.82 ### 18.82 ### 16,533,084 155,576,320 ### ### 0.0
2021-Dec-16 Thu 18.7 ### 18.58 18.8 9,411,189 87,429,945 73.3 73.3 1.3
2021-Dec-15 Wed ### 18.84 18.58 ### 6,822,982 ### 78.6 78.6 0.0
2021-Dec-14 Tue ### 18.74 ### 18.7 7,158,883 ### 85.4 85.4 1.3
2021-Dec-13 Mon ### 18.57 ### 18.46 79.9 79.9 1.3
2021-Dec-10 Fri 18.2 ### 17.83 ### ### ### 0.0
2021-Dec-09 Thu 17.86 ### 17.79 18.25 11,490,074 ### 85.0 85.0 ###
2021-Dec-08 Wed 17.73 ### ### ### 74.2 74.2 0.0
2021-Dec-07 Tue 17.4 17.53 16.81 17.41 11,162,327 191,657,154 ### ### ###
2021-Dec-06 Mon ### 17.2 ### ### 7,410,684 63,731,882 ### ### 0.0
2021-Dec-03 Fri 17.25 17.55 ### ### 8,276,752 ### 39.5 39.5 0.0
2021-Dec-02 Thu ### ### ### 17.25 ### ### 1.2
2021-Dec-01 Wed 16.82 ### 16.8 17.27 89.4 89.4 ###
2021-Nov-30 Tue 17.75 17.83 ### ### 8.7 8.7 0.0
2021-Nov-29 Mon 16.8 17.76 ### ### 87.4 87.4 0.0
2021-Nov-26 Fri 17.5 ### ### ### 47.1 47.1 0.0
2021-Nov-25 Thu 17.8 ### 17.78 17.88 73.2 73.2 1.3
2021-Nov-24 Wed 17.42 ### 17.21 17.57 ### ### 1.3
2021-Nov-23 Tue 16.59 17.46 16.42 ### 94.5 94.5 0.0
2021-Nov-22 Mon 15.86 ### 15.56 15.8 6,767,447 ### ### ### 1.1
2021-Nov-19 Fri ### ### 15.24 15.47 11,627,756 ### ### ### ###
2021-Nov-18 Thu ### ### ### ### 80.1 80.1 0.0
2021-Nov-17 Wed ### ### ### 15.59 25.1 25.1 ###
2021-Nov-16 Tue 15.84 ### 15.71 15.89 ### ### ###
2021-Nov-15 Mon ### 16.41 15.84 ### ### ### 0.0
2021-Nov-12 Fri ### ### 15.57 15.75 ### ### 1.1
2021-Nov-11 Thu 14.25 15.85 14.25 15.45 22,599,488 ### 96.5 96.5 ###
2021-Nov-10 Wed 14.28 14.45 14.21 14.28 74.2 74.2 ###
2021-Nov-09 Tue 14.4 14.59 ### 14.59 ### ### 1.0
2021-Nov-08 Mon ### 14.46 ### ### 9,919,144 ### ### ### 0.0
2021-Nov-05 Fri 14.24 14.44 14.2 14.27 69.5 69.5 ###
2021-Nov-04 Thu 14.25 ### ### ### 11,146,521 0 ### ### 0.0
2021-Nov-03 Wed 14.27 14.45 ### ### 78.3 78.3 0.0
2021-Nov-02 Tue 14.23 14.23 ### ### 20,226,923 143,914,557 ### ### 0.0
2021-Nov-01 Mon ### ### ### ### ### ### 0.0
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 16,279,658 0 71.7 71.7 0.0
2021-Oct-27 Wed 14.44 14.44 ### ### 19.3 19.3 0.0
2021-Oct-26 Tue 14.51 14.54 14.25 ### 34.6 34.6 0.0
2021-Oct-25 Mon 14.45 14.57 ### 14.51 7,513,659 ### 71.5 71.5 ###
2021-Oct-22 Fri 14.2 ### ### ### 75.0 75.0 0.0
2021-Oct-21 Thu ### 14.72 14.4 14.41 ### ### ###
2021-Oct-20 Wed 14.78 ### 14.5 14.5 ### ### 1.0
2021-Oct-19 Tue 14.73 14.77 14.4 14.56 ### ### ###
2021-Oct-18 Mon ### 14.75 14.42 14.74 ### ### 1.1
2021-Oct-15 Fri 14.51 ### ### ### ### ### 0.0
2021-Oct-14 Thu ### 14.43 ### ### ### ### 0.0
2021-Oct-13 Wed 14.82 14.87 ### ### 17,426,677 129,567,343 4.8 4.8 0.0
2021-Oct-12 Tue ### ### 14.7 14.79 17,442,484 128,202,257 23.9 23.9 ###
2021-Oct-11 Mon 14.4 ### ### ### 91.4 91.4 0.0
2021-Oct-08 Fri ### ### ### 14.25 68.6 68.6 1.0
2021-Oct-07 Thu ### ### ### ### 18,762,821 0 19.7 19.7 0.0
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue 14.43 14.47 ### 14.22 11,070,140 ### ### ### 1.0
2021-Oct-04 Mon 14.84 14.89 ### 14.4 8,723,944 ### 17.7 17.7 1.0
2021-Oct-01 Fri 14.79 14.89 14.54 14.57 28.6 28.6 ###
2021-Sep-30 Thu 15.24 15.4 14.8 ### 20.7 20.7 0.0
2021-Sep-29 Wed ### ### 14.385 14.8 77.6 77.6 1.1
2021-Sep-28 Tue 15.8 15.89 14.87 14.87 14,008,888 ### 8.7 8.7 1.1
2021-Sep-27 Mon ### 16.23 15.52 15.75 75.9 75.9 1.1
2021-Sep-24 Fri ### 15.7 ### ### 12,599,859 ### 24.4 24.4 0.0
2021-Sep-23 Thu ### 16.25 ### 15.53 18,383,880 149,369,025 ### ### ###
2021-Sep-22 Wed 14.74 ### 14.45 ### 90.3 90.3 0.0
2021-Sep-21 Tue ### ### 14.57 14.75 17,946,848 130,742,787 ### ### ###
2021-Sep-20 Mon 14.2 14.88 ### 14.7 29,577,423 220,056,027 96.1 96.1 ###
2021-Sep-17 Fri ### ### ### 15.27 9.2 9.2 ###
2021-Sep-16 Thu 17.8 ### ### 17.25 15.2 15.2 1.2
2021-Sep-15 Wed ### ### ### 17.82 ### ### 1.3
2021-Sep-14 Tue 18.5 18.5 ### ### 11,389,377 ### 17.1 17.1 0.0
2021-Sep-13 Mon 18.46 18.85 18.29 18.41 37.5 37.5 ###
2021-Sep-10 Fri ### 18.375 ### 18.27 12,588,823 ### 72.5 72.5 ###
2021-Sep-09 Thu ### ### ### 17.81 ### ### 1.3
2021-Sep-08 Wed ### ### 17.81 ### 11,723,851 ### 41.3 41.3 0.0
2021-Sep-07 Tue 18.43 18.48 17.72 ### 18,525,783 335,316,672 20.8 20.8 0.0
2021-Sep-06 Mon 18.74 ### 18.5 18.57 15,153,143 140,166,572 33.4 33.4 ###
2021-Sep-03 Fri ### ### 20.57 20.85 14,705,584 ### 32.5 32.5 ###
2021-Sep-02 Thu 20.4 20.77 ### 20.71 ### ### ###
2021-Sep-01 Wed 20.4 ### ### ### ### ### 0.0
2021-Aug-31 Tue 21.5 21.7 ### 21 ### ### 1.5
2021-Aug-30 Mon 21 ### 20.785 ### 14,164,651 ### ### ### 0.0
2021-Aug-27 Fri 20 ### 19.81 20 65.5 65.5 1.4
2021-Aug-26 Thu ### ### ### 20 9,747,557 0 17.2 17.2 1.4
2021-Aug-25 Wed 20.52 ### 20.21 20.28 ### ### 1.4
2021-Aug-24 Tue ### 19.82 19.42 19.76 16,158,622 ### ### ### ###
2021-Aug-23 Mon 20.56 ### ### 19.49 14,517,079 0 8.0 8.0 1.4
2021-Aug-20 Fri ### 20.55 19.8 ### 15,388,343 310,459,820 ### ### 0.0
2021-Aug-19 Thu 20.73 20.78 ### ### 15.9 15.9 0.0
2021-Aug-18 Wed 21.29 21.73 21.22 21.45 10,795,525 ### ### ### 1.5
2021-Aug-17 Tue 21.81 ### 21.54 21.58 6,740,589 72,596,143 47.1 47.1 ###
2021-Aug-16 Mon ### 22.43 21.87 21.87 8,768,183 194,215,253 ### ### 1.6
2021-Aug-13 Fri ### 22.53 ### ### 8,658,671 97,539,928 ### ### 0.0
2021-Aug-12 Thu 22.79 22.84 22.44 22.52 ### ### 1.6
2021-Aug-11 Wed 22.76 ### 22.48 22.52 9,293,782 ### ### ### 1.6
2021-Aug-10 Tue 22.55 22.77 ### 22.51 ### ### 1.6
2021-Aug-09 Mon 23 23 22.54 22.76 33.0 33.0 1.6
2021-Aug-06 Fri 22.7 ### 22.52 ### 78.4 78.4 0.0
2021-Aug-05 Thu 24 ### 23.25 23.27 10,288,627 119,605,288 16.9 16.9 1.7
2021-Aug-04 Wed ### ### ### ### 6,460,650 0 ### ### 0.0
2021-Aug-03 Tue 24.41 24.45 23.84 24 ### ### 1.7
2021-Aug-02 Mon ### ### ### ### 9,642,574 0 33.6 33.6 0.0
2021-Jul-30 Fri ### 26.49 ### ### 13,180,920 174,581,285 ### ### 0.0
2021-Jul-29 Thu 26.5 26.58 ### ### 6,943,689 92,281,626 27.6 27.6 0.0
2021-Jul-28 Wed ### 25.87 25.52 25.81 ### ### ###
2021-Jul-27 Tue 25.8 ### ### 25.82 7,194,722 0 ### ### 1.8
2021-Jul-26 Mon 25.49 ### ### 25.42 4,874,054 0 ### ### 1.8
2021-Jul-23 Fri ### 25.27 ### 25.25 76.0 76.0 ###
2021-Jul-22 Thu 25.42 ### ### ### ### ### 0.0
2021-Jul-21 Wed ### 25.825 25.2 25.29 5,893,446 150,356,541 ### ### ###
2021-Jul-20 Tue ### 25.48 24.81 ### 79.0 79.0 0.0
2021-Jul-19 Mon 25.47 25.7 25.21 25.42 4,142,222 ### ### ### 1.8
2021-Jul-16 Fri ### 25.955 ### 25.78 ### ### ###
2021-Jul-15 Thu ### 25.78 ### 25.72 6,488,074 83,631,273 85.9 85.9 1.8
2021-Jul-14 Wed ### 25.28 24.89 25.2 69.3 69.3 1.8
2021-Jul-13 Tue ### ### ### ### ### ### 0.0
2021-Jul-12 Mon 24.4 ### ### ### 81.9 81.9 0.0
2021-Jul-09 Fri ### ### ### 23.87 80.8 80.8 ###
2021-Jul-08 Thu 23.84 24.23 ### 23.71 5,961,788 ### ### ### ###
2021-Jul-07 Wed ### 23.59 ### 23.55 5,934,345 ### ### ### 1.7
2021-Jul-06 Tue 23.88 ### ### ### ### ### 0.0
2021-Jul-05 Mon ### 23.75 23.4 ### 5,043,055 118,890,021 ### ### 0.0
2021-Jul-02 Fri ### 23.73 23.45 23.58 4,975,753 ### ### ### 1.7
2021-Jul-01 Thu ### 23.74 ### 23.59 32.0 32.0 1.7
2021-Jun-30 Wed ### 23.75 23.28 ### 36.3 36.3 0.0
2021-Jun-29 Tue 22.84 ### 22.82 ### 4,439,878 ### 80.5 80.5 0.0
2021-Jun-28 Mon 22.83 ### 22.78 ### 83.0 83.0 0.0
2021-Jun-25 Fri 22.89 ### 22.755 ### 3,562,075 ### 66.7 66.7 0.0
2021-Jun-24 Thu 22.5 22.89 22.5 22.74 75.6 75.6 1.6
2021-Jun-23 Wed 22.46 22.8 22.24 22.48 70.6 70.6 1.6
2021-Jun-22 Tue ### 22.445 ### ### 76.8 76.8 0.0
2021-Jun-21 Mon ### ### 21.81 21.81 ### ### 1.6
2021-Jun-18 Fri 22.46 22.7 ### 22.42 13,037,984 ### 31.9 31.9 ###
2021-Jun-17 Thu ### 22.85 ### ### ### ### 0.0
2021-Jun-16 Wed ### ### 22.83 ### 34.6 34.6 0.0
2021-Jun-15 Tue 23.5 ### 23.24 ### 7,277,689 84,566,746 ### ### 0.0
2021-Jun-11 Fri ### ### 22.8 23.22 ### ### 1.7
2021-Jun-10 Thu 22.59 ### 22.29 22.83 ### ### ###
2021-Jun-09 Wed 22.7 22.88 22.49 ### 5,052,087 ### ### ### 0.0
2021-Jun-08 Tue 22.5 22.77 ### 22.42 6,009,954 68,423,326 ### ### ###
2021-Jun-07 Mon ### ### ### ### 20.5 20.5 0.0
2021-Jun-04 Fri 22.87 ### 22.73 ### 5,686,374 64,625,640 ### ### 0.0
2021-Jun-03 Thu ### 23.53 ### 23.44 6,167,445 ### ### ### 1.7
2021-Jun-02 Wed ### ### ### 23.28 7,917,725 0 17.1 17.1 1.7
2021-Jun-01 Tue ### 23.26 22.71 22.82 6,209,176 ### 39.7 39.7 ###
2021-May-31 Mon 22.4 22.55 ### 22.43 70.3 70.3 1.6
2021-May-28 Fri 22.79 22.84 ### ### 13.2 13.2 0.0
2021-May-27 Thu 21.51 22.27 21.43 22.27 ### ### ###
2021-May-26 Wed ### ### 21.22 21.22 6,799,385 72,141,474 ### ### 1.5
2021-May-25 Tue 21.42 ### 21.42 21.72 6,641,155 71,126,770 79.5 79.5 ###
2021-May-24 Mon ### ### ### ### ### ### 0.0
2021-May-21 Fri 22.8 22.81 22.26 ### 7,140,083 160,901,770 ### ### 0.0
2021-May-20 Thu 22.43 22.84 22.27 22.81 7,104,480 160,241,546 74.9 74.9 ###
2021-May-19 Wed ### 23.45 ### 22.83 6,406,386 75,114,875 ### ### ###
2021-May-18 Tue 23.76 ### 23.25 23.57 ### ### ###
2021-May-17 Mon ### ### 22.72 ### 71.9 71.9 0.0
2021-May-14 Fri 23.25 23.8 ### 22.79 ### ### 1.6
2021-May-13 Thu ### 24.52 ### 23.44 17.0 17.0 1.7
2021-May-12 Wed 24 24.47 23.85 24.43 6,648,387 160,625,029 ### ### 1.7
2021-May-11 Tue ### 24.49 23.86 ### ### ### 0.0
2021-May-10 Mon 23.84 24.82 23.75 24.79 15,329,254 ### 89.2 89.2 ###
2021-May-07 Fri ### ### 22.81 ### ### ### 0.0
2021-May-06 Thu 22.89 23.41 22.55 22.75 ### ### 1.6
2021-May-05 Wed 22.79 ### 22.59 22.72 4,828,228 ### ### ### 1.6
2021-May-04 Tue 22.74 22.74 22.23 ### 5,538,425 124,531,486 41.2 41.2 0.0
2021-May-03 Mon 22.7 22.85 22.42 22.48 4,750,842 ### 43.3 43.3 1.6
2021-Apr-30 Fri 22.43 22.78 22.27 22.59 8,920,422 ### 75.8 75.8 ###
2021-Apr-29 Thu 22.52 ### 21.83 22.58 8,335,527 90,982,277 ### ### 1.6
2021-Apr-28 Wed ### ### 22.54 ### 6,699,020 75,497,955 28.0 28.0 0.0
2021-Apr-27 Tue ### ### 22.55 ### 70.3 70.3 0.0
2021-Apr-26 Mon ### 22.7 21.77 22.7 ### ### ###
2021-Apr-23 Fri ### ### ### ### 88.6 88.6 0.0
2021-Apr-22 Thu 21.75 21.79 21.22 ### ### ### 0.0
2021-Apr-21 Wed ### ### 20.83 ### ### ### 0.0
2021-Apr-20 Tue 21.2 ### ### ### ### ### 0.0
2021-Apr-19 Mon ### 21.25 20.87 21.2 83.3 83.3 1.5
2021-Apr-16 Fri ### ### 20.41 20.82 8,183,252 83,510,086 24.9 24.9 1.5
2021-Apr-15 Thu 20.53 ### 20.46 ### 81.9 81.9 0.0
2021-Apr-14 Wed ### 20.29 ### 20.24 69.3 69.3 1.4
2021-Apr-13 Tue ### 20.71 20.28 ### 30.5 30.5 0.0
2021-Apr-12 Mon ### ### 20.43 20.55 5,327,287 ### 33.0 33.0 1.5
2021-Apr-09 Fri ### 21.23 20.78 20.89 25.3 25.3 1.5
2021-Apr-08 Thu 20.75 21.21 ### 21 10,834,079 ### 74.6 74.6 1.5
2021-Apr-07 Wed ### 20.74 20.27 20.48 7,899,641 ### 33.0 33.0 1.5
2021-Apr-06 Tue ### ### ### 20.53 5,804,840 0 38.0 38.0 ###
2021-Apr-01 Thu 20 ### ### 20.25 6,226,824 0 ### ### ###
2021-Mar-31 Wed 20.43 ### ### ### 9,803,686 0 ### ### 0.0
2021-Mar-30 Tue 20.78 ### ### ### 6,186,075 0 ### ### 0.0
2021-Mar-29 Mon 20.5 20.74 ### 20.58 7,628,142 ### 79.4 79.4 1.5
2021-Mar-26 Fri 19.5 20.23 ### ### 88.1 88.1 0.0
2021-Mar-25 Thu 19.45 19.51 19.27 19.41 ### ### ###
2021-Mar-24 Wed ### 19.48 ### ### 78.3 78.3 0.0
2021-Mar-23 Tue ### 19.59 ### 19.4 ### ### 1.4
2021-Mar-22 Mon ### ### 18.87 ### 15,991,372 ### ### ### 0.0
2021-Mar-19 Fri 20.25 20.325 ### ### 17,595,287 ### 28.4 28.4 0.0
2021-Mar-18 Thu 20.25 ### ### ### ### ### 0.0
2021-Mar-17 Wed 20.5 ### ### 20.4 ### ### 1.5
2021-Mar-16 Tue 20.45 20.8 ### 20.52 9,158,277 95,246,080 62.2 62.2 1.5
2021-Mar-15 Mon ### ### 20.26 ### ### ### 0.0
2021-Mar-12 Fri ### ### ### 21.26 7,019,049 0 ### ### 1.5
2021-Mar-11 Thu ### 20.88 19.89 20.78 75.1 75.1 1.5
2021-Mar-10 Wed 21.77 21.77 ### ### ### ### 0.0
2021-Mar-09 Tue 22.21 22.52 ### ### 46.6 46.6 0.0
2021-Mar-08 Mon 22.57 22.8 ### 22.21 33.1 33.1 ###
2021-Mar-05 Fri 22.25 ### ### ### ### ### 0.0
2021-Mar-04 Thu 22.7 22.74 ### 22.25 9,457,080 ### 40.1 40.1 ###
2021-Mar-03 Wed 22.25 22.84 21.77 22.84 11,476,880 ### 85.1 85.1 ###
2021-Mar-02 Tue ### 23.24 ### ### 12,262,224 142,487,042 11.7 11.7 0.0
2021-Mar-01 Mon 22.25 ### ### ### 13,565,028 0 ### ### 0.0
2021-Feb-26 Fri ### ### ### ### 13,420,978 0 19.7 19.7 0.0
2021-Feb-25 Thu 24.76 25.4 ### 25.24 8,417,420 ### ### ### 1.8
2021-Feb-24 Wed 24.84 ### ### 24.48 ### ### 1.7
2021-Feb-23 Tue 25 ### 24.54 24.84 6,161,022 ### 40.9 40.9 1.8
2021-Feb-22 Mon ### ### 24.25 24.74 6,772,242 ### 76.1 76.1 1.8
2021-Feb-19 Fri ### ### ### ### 12,823,729 0 ### ### 0.0
2021-Feb-18 Thu ### ### 23.78 24.88 9,608,857 ### ### ### 1.8
2021-Feb-17 Wed 23.85 24.655 23.78 24.41 8,577,253 207,719,624 ### ### ###
2021-Feb-16 Tue 24.7 ### 22.89 23.7 11,067,180 126,663,875 14.2 14.2 1.7
2021-Feb-15 Mon ### ### ### 24.43 4,003,340 0 74.6 74.6 1.7
2021-Feb-12 Fri 23.88 ### ### 23.83 3,760,589 0 47.3 47.3 1.7
2021-Feb-11 Thu ### ### ### ### ### ### 0.0
2021-Feb-10 Wed 24 24.22 23.72 23.75 4,024,245 96,461,152 ### ### ###
2021-Feb-09 Tue ### 24.27 ### 23.89 5,131,028 62,265,024 38.2 38.2 ###
2021-Feb-08 Mon 23.4 ### ### 23.72 5,519,555 0 75.8 75.8 1.7
2021-Feb-05 Fri 23.44 23.59 ### 23.23 ### ### ###
2021-Feb-04 Thu 22.73 ### 22.51 ### ### ### 0.0
2021-Feb-03 Wed ### 22.78 ### ### 63.1 63.1 0.0
2021-Feb-02 Tue ### 22.79 ### 22.71 ### ### 1.6
2021-Feb-01 Mon 21.5 ### 21.21 22.27 9,217,742 97,754,153 85.2 85.2 ###
2021-Jan-29 Fri ### 23.27 ### 21.79 22.5 22.5 ###
2021-Jan-28 Thu ### 23.55 22.56 22.73 ### ### ###
2021-Jan-27 Wed ### ### 23.43 ### 13,715,922 160,682,026 26.5 26.5 0.0
2021-Jan-25 Mon 24.5 25.51 24.45 ### 5,867,355 146,566,527 86.5 86.5 0.0
2021-Jan-22 Fri ### ### ### ### ### ### 0.0
2021-Jan-21 Thu ### ### ### 24.87 ### ### ###
2021-Jan-20 Wed 24.84 ### 24.55 24.83 4,666,750 57,284,356 35.4 35.4 ###
2021-Jan-19 Tue 25 ### 24.785 24.82 28.8 28.8 1.8
2021-Jan-18 Mon 24.7 ### 24.51 24.82 3,438,358 42,137,077 76.4 76.4 1.8
2021-Jan-15 Fri ### ### ### ### ### ### 0.0
2021-Jan-14 Thu ### ### 24.52 24.76 24.6 24.6 1.8
2021-Jan-13 Wed ### ### ### ### 6,121,852 0 ### ### 0.0
2021-Jan-12 Tue ### ### 24.87 ### ### ### 0.0
2021-Jan-11 Mon ### 25.51 ### 25.21 52.0 52.0 ###
2021-Jan-08 Fri 26.27 26.4 25.245 ### 12.7 12.7 0.0
2021-Jan-07 Thu ### ### 25.54 ### 75.0 75.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2026-05-14 15:03:13 thru 2026-05-14 15:03:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000