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-07 02:23:26 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 7...

     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),

450 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-May-26 Tue ### ### ### 2.4 40,237,679 0 ### ### ###
2015-May-25 Mon ### 2.22 ### ### ### ### 0.0
2015-May-22 Fri ### ### ### ### ### ### 0.0
2015-May-21 Thu ### ### ### ### 32,361,752 0 ### ### 0.0
2015-May-20 Wed ### ### ### ### 23,431,477 0 ### ### 0.0
2015-May-19 Tue 2.26 2.27 2.21 2.22 14,387,454 ### 19.5 19.5 0.2
2015-May-18 Mon ### ### 2.27 2.29 30.3 30.3 ###
2015-May-15 Fri ### ### 2.25 2.29 14,594,840 ### 24.5 24.5 ###
2015-May-14 Thu 2.44 2.45 2.29 ### 26,752,874 ### 4.7 4.7 0.0
2015-May-13 Wed 2.54 ### 2.49 2.51 ### ### ###
2015-May-12 Tue ### ### 2.49 2.57 17,758,922 22,109,857 15.1 15.1 ###
2015-May-11 Mon 2.59 ### 2.56 2.57 31.1 31.1 ###
2015-May-08 Fri 2.55 2.585 2.5 2.5 29,886,742 75,987,041 ### ### 0.2
2015-May-07 Thu 2.58 ### 2.51 2.58 73.7 73.7 0.2
2015-May-06 Wed 2.5 ### ### 2.58 ### ### 0.2
2015-May-05 Tue 2.5 2.54 2.44 2.46 21,772,988 54,214,740 21.2 21.2 0.2
2015-May-04 Mon ### 2.48 ### 2.45 92.8 92.8 0.2
2015-May-01 Fri 2.25 ### 2.2 ### 92.8 92.8 0.0
2015-Apr-30 Thu ### 2.2 ### ### ### ### 0.0
2015-Apr-29 Wed 2.45 2.49 2.27 2.27 31,915,357 75,958,549 3.3 3.3 0.2
2015-Apr-28 Tue ### ### 2.41 2.45 5.5 5.5 0.2
2015-Apr-27 Mon ### 2.57 ### 2.57 62,368,144 ### 96.7 96.7 ###
2015-Apr-24 Fri ### 2.23 ### 2.21 46,361,274 51,692,820 ### ### 0.2
2015-Apr-23 Thu ### ### ### ### 88.8 88.8 0.0
2015-Apr-22 Wed 1.87 ### ### ### 23,449,623 0 85.4 85.4 0.0
2015-Apr-21 Tue ### ### 1.86 1.87 21,473,324 ### ### ### ###
2015-Apr-20 Mon 1.89 ### 1.86 1.89 75.7 75.7 ###
2015-Apr-17 Fri ### ### 1.84 1.87 31,578,578 ### 7.6 7.6 ###
2015-Apr-16 Thu 1.87 ### 1.87 1.955 41,960,078 39,232,672 ### ### ###
2015-Apr-15 Wed 1.89 ### 1.845 1.855 28,765,470 26,536,146 18.9 18.9 0.1
2015-Apr-14 Tue 1.775 1.845 1.77 ### 22,805,456 ### ### ### 0.0
2015-Apr-13 Mon 1.8 ### 1.75 1.775 21.6 21.6 ###
2015-Apr-10 Fri 1.86 1.88 1.81 ### ### ### 0.0
2015-Apr-09 Thu ### ### 1.81 1.89 26,075,076 23,597,943 30.3 30.3 ###
2015-Apr-08 Wed 1.825 ### 1.82 ### 29,419,773 ### ### ### 0.0
2015-Apr-07 Tue ### 1.87 1.79 ### 27.6 27.6 0.0
2015-Apr-02 Thu 1.86 1.86 1.81 1.82 ### ### ###
2015-Apr-01 Wed ### 1.945 1.89 ### 21.6 21.6 0.0
2015-Mar-31 Tue ### 1.977 ### ### ### ### 0.0
2015-Mar-30 Mon 1.955 ### ### 1.925 ### ### 0.1
2015-Mar-27 Fri ### ### ### 2 26,912,771 0 ### ### 0.1
2015-Mar-26 Thu ### ### ### ### ### ### 0.0
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue 2 ### ### ### 28,287,221 0 ### ### 0.0
2015-Mar-23 Mon 2 ### ### ### ### ### 0.0
2015-Mar-20 Fri ### 2 ### 2 17,215,749 17,215,749 86.3 86.3 0.1
2015-Mar-19 Thu 1.87 2 1.845 ### 96.1 96.1 0.0
2015-Mar-18 Wed 1.89 ### ### ### 44,718,185 0 ### ### 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 15,694,346 0 ### ### 0.0
2015-Mar-13 Fri ### 2 ### 2 84.5 84.5 0.1
2015-Mar-12 Thu ### ### ### ### 32,233,026 0 64.4 64.4 0.0
2015-Mar-11 Wed ### ### 1.89 ### 49,455,126 ### ### ### 0.0
2015-Mar-10 Tue ### ### 2 ### ### ### 0.0
2015-Mar-09 Mon ### 2.24 ### ### ### ### 0.0
2015-Mar-06 Fri 2.24 2.24 ### ### 25,762,954 ### 8.6 8.6 0.0
2015-Mar-05 Thu 2.26 2.345 2.26 2.29 ### ### ###
2015-Mar-04 Wed 2.44 2.44 2.28 2.29 ### ### ###
2015-Mar-03 Tue 2.46 2.5 2.41 2.42 13,503,324 ### 24.0 24.0 0.2
2015-Mar-02 Mon 2.49 2.53 2.44 2.45 13,096,428 32,544,623 21.1 21.1 0.2
2015-Feb-27 Fri 2.48 2.51 2.45 2.49 17,052,522 42,290,254 ### ### 0.2
2015-Feb-26 Thu 2.46 2.49 2.45 2.48 12,330,728 ### 77.7 77.7 0.2
2015-Feb-25 Wed 2.51 2.51 2.45 2.48 18,234,877 ### 20.0 20.0 0.2
2015-Feb-24 Tue 2.44 2.48 2.42 2.46 12,890,087 ### ### ### 0.2
2015-Feb-23 Mon 2.47 2.49 2.41 2.42 18,250,443 44,713,585 ### ### 0.2
2015-Feb-20 Fri 2.52 2.53 2.44 2.45 14,097,076 ### ### ### 0.2
2015-Feb-19 Thu 2.53 2.59 2.5 2.51 26.0 26.0 ###
2015-Feb-18 Wed 2.56 2.57 2.44 2.49 20,420,144 ### ### ### 0.2
2015-Feb-17 Tue ### ### 2.53 2.55 ### ### 0.2
2015-Feb-16 Mon ### 2.72 ### ### ### ### 0.0
2015-Feb-13 Fri 2.5 ### 2.47 2.59 87.7 87.7 0.2
2015-Feb-12 Thu 2.4 2.45 ### 2.45 20,830,124 ### 88.9 88.9 0.2
2015-Feb-11 Wed 2.52 2.53 2.4 2.45 12.5 12.5 0.2
2015-Feb-10 Tue 2.49 2.54 2.47 2.49 72.8 72.8 0.2
2015-Feb-09 Mon 2.5 2.54 2.46 2.5 10,609,248 26,523,120 ### ### 0.2
2015-Feb-06 Fri 2.54 2.58 2.5 2.54 17,574,027 44,638,028 ### ### ###
2015-Feb-05 Thu 2.55 2.55 2.45 2.51 14.8 14.8 ###
2015-Feb-04 Wed 2.48 ### 2.46 2.58 89.6 89.6 0.2
2015-Feb-03 Tue ### ### ### ### 24,608,241 0 ### ### 0.0
2015-Feb-02 Mon ### 2.375 2.29 ### 30,849,587 ### ### ### 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu ### 2.25 2.045 2.23 80,553,622 ### 97.0 97.0 ###
2015-Jan-28 Wed ### ### 1.985 ### 30,337,556 30,110,024 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri 2.21 2.24 ### ### 29,072,559 ### 9.6 9.6 0.0
2015-Jan-22 Thu ### ### ### ### 25,664,628 0 ### ### 0.0
2015-Jan-21 Wed ### ### 2.29 ### 12.0 12.0 0.0
2015-Jan-20 Tue ### ### 2.25 ### 84.0 84.0 0.0
2015-Jan-19 Mon ### 2.43 2.28 2.28 24,835,658 58,487,974 ### ### 0.2
2015-Jan-16 Fri ### ### 2.27 ### 72.7 72.7 0.0
2015-Jan-15 Thu 2.28 ### 2.26 2.27 27.2 27.2 0.2
2015-Jan-14 Wed 2.5 2.52 ### ### ### ### 0.0
2015-Jan-13 Tue ### ### 2.52 2.55 23,659,355 29,810,787 ### ### 0.2
2015-Jan-12 Mon 2.75 2.76 ### ### 12.9 12.9 0.0
2015-Jan-09 Fri 2.74 2.82 2.71 2.78 26,645,579 73,675,025 ### ### 0.2
2015-Jan-08 Thu 2.76 2.785 ### ### 12.3 12.3 0.0
2015-Jan-07 Wed 2.79 2.8 2.72 2.74 15.9 15.9 0.2
2015-Jan-06 Tue 2.75 2.81 ### 2.79 85.7 85.7 ###
2015-Jan-05 Mon 2.84 ### 2.79 2.82 17,083,384 23,831,320 20.5 20.5 ###
2015-Jan-02 Fri 2.7 2.88 ### 2.83 92.7 92.7 0.2
2014-Dec-31 Wed 2.81 2.85 2.72 2.74 11,850,445 33,003,489 7.6 7.6 0.2
2014-Dec-30 Tue 2.8 2.84 ### 2.75 17.6 17.6 ###
2014-Dec-29 Mon 2.55 2.75 2.55 2.73 94.7 94.7 ###
2014-Dec-24 Wed 2.58 2.58 2.53 2.54 ### ### ###
2014-Dec-23 Tue ### ### 2.53 2.55 15,193,485 19,219,758 ### ### 0.2
2014-Dec-22 Mon ### 2.7 ### ### 82.8 82.8 0.0
2014-Dec-19 Fri ### ### 2.51 2.55 49,697,270 62,370,073 13.3 13.3 0.2
2014-Dec-18 Thu 2.46 2.545 2.42 2.5 79.3 79.3 0.2
2014-Dec-17 Wed 2.4 ### ### ### ### ### 0.0
2014-Dec-16 Tue 2.42 ### ### ### ### ### 0.0
2014-Dec-15 Mon 2.41 2.51 ### 2.48 29,815,228 ### 90.4 90.4 0.2
2014-Dec-12 Fri 2.46 2.49 2.4 2.42 20,914,924 51,136,989 18.4 18.4 0.2
2014-Dec-11 Thu 2.49 2.52 2.44 2.47 ### ### ###
2014-Dec-10 Wed 2.54 2.59 2.42 2.56 26,599,027 ### 77.2 77.2 0.2
2014-Dec-09 Tue 2.57 2.59 2.54 2.55 ### ### 0.2
2014-Dec-08 Mon 2.7 ### ### ### 20.8 20.8 0.0
2014-Dec-05 Fri 2.75 2.78 ### ### 33,587,458 ### ### ### 0.0
2014-Dec-04 Thu 2.71 2.8 ### 2.77 ### ### 0.2
2014-Dec-03 Wed 2.55 2.75 2.55 2.71 43,208,759 ### 95.5 95.5 ###
2014-Dec-02 Tue 2.7 2.73 2.47 2.57 65,767,073 170,994,389 ### ### ###
2014-Dec-01 Mon ### ### ### ### 36,251,972 0 5.6 5.6 0.0
2014-Nov-28 Fri 2.88 ### 2.8 ### 42,900,079 ### ### ### 0.0
2014-Nov-27 Thu 2.8 2.87 2.77 2.86 88.3 88.3 0.2
2014-Nov-26 Wed 2.77 2.84 2.75 2.79 ### ### ###
2014-Nov-25 Tue 2.88 2.89 2.77 2.81 34,535,189 97,734,584 ### ### ###
2014-Nov-24 Mon 3 ### ### ### 47,535,943 0 ### ### 0.0
2014-Nov-21 Fri 2.7 2.745 ### ### 30,957,289 42,488,879 ### ### 0.0
2014-Nov-20 Thu ### 2.73 2.57 ### 20.5 20.5 0.0
2014-Nov-19 Wed 2.84 2.85 2.7 2.74 13.0 13.0 0.2
2014-Nov-18 Tue ### ### ### ### 25,301,022 0 ### ### 0.0
2014-Nov-17 Mon ### 3.21 ### ### 26,914,549 43,197,851 90.9 90.9 0.0
2014-Nov-14 Fri 3 3.075 ### ### ### ### 0.0
2014-Nov-13 Thu 3 ### ### ### 26,128,288 0 83.4 83.4 0.0
2014-Nov-12 Wed ### ### ### ### 46,254,385 0 ### ### 0.0
2014-Nov-11 Tue ### ### ### ### 33,011,651 0 15.6 15.6 0.0
2014-Nov-10 Mon 3.2 3.255 ### ### 26,696,689 ### ### ### 0.0
2014-Nov-07 Fri ### ### ### ### ### ### 0.0
2014-Nov-06 Thu 3.25 3.26 ### ### ### ### 0.0
2014-Nov-05 Wed ### ### 3.29 ### 20,549,688 ### ### ### 0.0
2014-Nov-04 Tue ### 3.42 ### ### 13,986,183 23,916,372 ### ### 0.0
2014-Nov-03 Mon 3.47 3.48 ### ### 21,359,355 37,165,277 ### ### 0.0
2014-Oct-31 Fri 3.46 3.5 3.43 3.5 79.6 79.6 0.3
2014-Oct-30 Thu 3.42 3.47 ### 3.44 81.1 81.1 0.2
2014-Oct-29 Wed 3.4 3.49 ### 3.45 83.6 83.6 ###
2014-Oct-28 Tue ### ### 3.27 ### ### ### 0.0
2014-Oct-27 Mon 3.49 3.49 ### ### 18,282,086 31,902,240 ### ### 0.0
2014-Oct-24 Fri 3.51 3.53 3.43 3.47 14,020,746 ### ### ### 0.2
2014-Oct-23 Thu 3.55 ### 3.51 3.53 17,979,227 31,553,543 ### ### 0.3
2014-Oct-22 Wed ### 3.7 ### ### 69.1 69.1 0.0
2014-Oct-21 Tue 3.53 ### 3.5 3.55 79.9 79.9 ###
2014-Oct-20 Mon 3.54 3.55 3.44 3.46 14.2 14.2 0.2
2014-Oct-17 Fri 3.48 3.49 3.355 3.44 19,653,025 67,262,478 19.5 19.5 0.2
2014-Oct-16 Thu 3.52 3.59 ### 3.42 ### ### 0.2
2014-Oct-15 Wed 3.72 3.78 3.58 ### 16.1 16.1 0.0
2014-Oct-14 Tue 3.54 3.86 3.49 ### 85.9 85.9 0.0
2014-Oct-13 Mon 3.2 3.48 ### 3.46 35,906,425 62,477,179 ### ### 0.2
2014-Oct-10 Fri 3.25 3.28 ### 3.26 78.3 78.3 0.2
2014-Oct-09 Thu 3.45 3.5 ### ### ### ### 0.0
2014-Oct-08 Wed 3.42 ### ### 3.4 18,512,086 0 26.1 26.1 0.2
2014-Oct-07 Tue 3.4 3.455 ### 3.44 ### ### 0.2
2014-Oct-06 Mon 3.43 3.44 ### ### 13,567,724 23,336,485 ### ### 0.0
2014-Oct-03 Fri 3.53 3.59 3.42 3.45 14.4 14.4 ###
2014-Oct-02 Thu 3.42 3.56 3.4 3.55 94.4 94.4 ###
2014-Oct-01 Wed 3.42 3.5 3.41 3.46 11,084,555 ### ### ### 0.2
2014-Sep-30 Tue 3.41 3.485 3.4 3.48 21,780,440 ### ### ### 0.2
2014-Sep-29 Mon 3.48 3.54 3.41 3.41 ### ### ###
2014-Sep-26 Fri 3.52 ### 3.48 3.54 32,690,270 ### 75.9 75.9 0.3
2014-Sep-25 Thu 3.72 3.74 ### ### 12,296,683 ### 12.8 12.8 0.0
2014-Sep-24 Wed ### 3.745 ### ### 25,265,270 ### 76.0 76.0 0.0
2014-Sep-23 Tue 3.52 3.7 3.47 ### 37,525,524 ### 93.0 93.0 0.0
2014-Sep-22 Mon 3.76 3.81 3.48 3.58 37,534,178 136,812,078 ### ### 0.3
2014-Sep-19 Fri 3.88 ### 3.75 3.76 25,427,843 ### ### ### 0.3
2014-Sep-18 Thu ### ### 3.87 ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 27.5 27.5 0.0
2014-Sep-16 Tue ### ### 4 4 ### ### 0.3
2014-Sep-15 Mon ### ### ### ### 24,456,942 0 ### ### 0.0
2014-Sep-12 Fri 3.85 ### 3.85 ### ### ### 0.0
2014-Sep-11 Thu ### ### 3.83 3.87 15.7 15.7 ###
2014-Sep-10 Wed ### 4 ### ### 17,740,177 35,480,354 ### ### 0.0
2014-Sep-09 Tue ### ### ### ### 22,131,542 0 85.1 85.1 0.0
2014-Sep-08 Mon ### ### 3.87 4 ### ### 0.3
2014-Sep-05 Fri 4 ### 3.86 ### ### ### 0.0
2014-Sep-04 Thu ### ### ### ### 85.4 85.4 0.0
2014-Sep-03 Wed ### ### ### 4 18.6 18.6 0.3
2014-Sep-02 Tue ### ### 4.045 ### 12,067,424 ### 79.8 79.8 0.0
2014-Sep-01 Mon ### ### ### ### ### ### 0.0
2014-Aug-29 Fri ### ### ### ### ### ### 0.0
2014-Aug-28 Thu 4.26 ### ### ### ### ### 0.0
2014-Aug-27 Wed 4.24 ### 4.23 ### ### ### 0.0
2014-Aug-26 Tue ### ### 4.25 4.28 25,050,674 53,232,682 29.8 29.8 0.3
2014-Aug-25 Mon ### 4.4 4.325 ### 23,459,956 102,344,058 ### ### 0.0
2014-Aug-22 Fri 4.47 4.48 ### 4.42 17,262,783 ### ### ### 0.3
2014-Aug-21 Thu 4.58 ### 4.45 4.48 23,810,228 52,977,757 15.7 15.7 ###
2014-Aug-20 Wed ### ### 4.53 4.55 ### ### 0.3
2014-Aug-19 Tue 4.58 ### 4.54 ### 13,133,056 ### ### ### 0.0
2014-Aug-18 Mon 4.5 4.56 4.49 4.52 5,644,573 ### 73.4 73.4 0.3
2014-Aug-15 Fri 4.42 4.53 4.42 4.51 ### ### 0.3
2014-Aug-14 Thu 4.47 4.53 4.41 4.45 22.9 22.9 0.3
2014-Aug-13 Wed ### ### 4.5 4.53 17.7 17.7 ###
2014-Aug-12 Tue 4.56 ### 4.55 ### 77.0 77.0 0.0
2014-Aug-11 Mon ### 4.655 4.52 4.54 ### ### 0.3
2014-Aug-08 Fri ### ### 4.48 4.56 21,545,687 ### 22.8 22.8 0.3
2014-Aug-07 Thu ### 4.73 ### 4.72 82.4 82.4 0.3
2014-Aug-06 Wed ### 4.7 ### ### 82.0 82.0 0.0
2014-Aug-05 Tue 4.77 4.79 ### 4.7 ### ### 0.3
2014-Aug-04 Mon ### ### ### 4.74 11,063,986 0 ### ### 0.3
2014-Aug-01 Fri 4.72 4.79 ### ### ### ### 0.0
2014-Jul-31 Thu 4.86 ### 4.86 ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### ### ### 0.0
2014-Jul-29 Tue 4.79 4.88 4.75 4.86 35,585,883 171,346,026 ### ### 0.3
2014-Jul-28 Mon 4.56 4.77 4.56 4.75 21,154,676 ### 93.4 93.4 ###
2014-Jul-25 Fri 4.59 ### 4.53 4.58 29.0 29.0 0.3
2014-Jul-24 Thu 4.56 ### 4.51 4.57 ### ### ###
2014-Jul-23 Wed ### 4.74 ### ### 21.0 21.0 0.0
2014-Jul-22 Tue 4.55 ### 4.55 ### ### ### 0.0
2014-Jul-21 Mon 4.55 ### 4.54 4.57 ### ### ###
2014-Jul-18 Fri 4.58 ### 4.55 4.59 21,359,124 ### 65.6 65.6 0.3
2014-Jul-17 Thu 4.71 4.8 ### ### 33,258,526 ### ### ### 0.0
2014-Jul-16 Wed ### ### ### 4.58 33,241,652 0 94.2 94.2 0.3
2014-Jul-15 Tue ### ### 4.285 ### 20,887,825 ### 77.5 77.5 0.0
2014-Jul-14 Mon ### ### 4.22 4.24 17,373,059 36,657,154 18.9 18.9 0.3
2014-Jul-11 Fri 4.28 ### 4.23 ### 16,471,149 34,836,480 81.4 81.4 0.0
2014-Jul-10 Thu 4.41 4.425 4.325 ### 11,870,489 51,933,389 ### ### 0.0
2014-Jul-09 Wed ### 4.41 ### ### 11,838,523 26,103,943 76.0 76.0 0.0
2014-Jul-08 Tue 4.5 ### 4.41 4.46 19,450,644 42,888,670 24.3 24.3 0.3
2014-Jul-07 Mon 4.72 4.72 4.55 4.55 14,281,787 66,196,082 10.4 10.4 0.3
2014-Jul-04 Fri 4.79 4.845 ### ### 21,377,174 ### ### ### 0.0
2014-Jul-03 Thu 4.45 ### 4.43 ### 28,370,471 ### ### ### 0.0
2014-Jul-02 Wed 4.48 4.49 ### 4.4 16,143,775 36,242,774 ### ### 0.3
2014-Jul-01 Tue 4.41 4.43 ### ### 18,419,023 ### 18.7 18.7 0.0
2014-Jun-30 Mon 4.53 4.53 ### ### 13,750,223 31,144,255 ### ### 0.0
2014-Jun-27 Fri 4.5 ### 4.5 4.55 ### ### 0.3
2014-Jun-26 Thu ### 4.48 ### 4.47 85.0 85.0 ###
2014-Jun-25 Wed ### 4.4 4.24 ### 17,146,273 ### 74.7 74.7 0.0
2014-Jun-24 Tue 4.41 ### ### ### 21.2 21.2 0.0
2014-Jun-23 Mon ### 4.48 4.28 ### 30,758,648 134,722,878 ### ### 0.0
2014-Jun-20 Fri 4.21 4.255 ### 4.22 26,034,853 55,389,149 ### ### ###
2014-Jun-19 Thu ### 4.25 ### 4.22 47,249,749 ### 81.3 81.3 ###
2014-Jun-18 Wed ### ### ### ### 23,435,171 0 ### ### 0.0
2014-Jun-17 Tue 4 ### ### ### 20.3 20.3 0.0
2014-Jun-16 Mon ### ### ### ### 77.9 77.9 0.0
2014-Jun-13 Fri 4.2 4.21 ### ### 9.4 9.4 0.0
2014-Jun-12 Thu 4.5 4.52 ### ### 30,679,521 ### ### ### 0.0
2014-Jun-11 Wed 4.55 4.59 4.52 4.54 11,329,953 ### 30.7 30.7 0.3
2014-Jun-10 Tue 4.59 ### 4.57 ### 22,027,448 ### 82.1 82.1 0.0
2014-Jun-06 Fri ### ### 4.51 4.52 ### ### 0.3
2014-Jun-05 Thu 4.52 ### 4.5 ### 26,260,429 ### ### ### 0.0
2014-Jun-04 Wed 4.5 ### ### 4.46 12,652,926 0 28.2 28.2 0.3
2014-Jun-03 Tue 4.47 4.53 4.45 4.48 17,175,125 ### ### ### ###
2014-Jun-02 Mon ### 4.51 4.25 4.49 93.5 93.5 ###
2014-May-30 Fri 4.53 4.54 ### 4.41 32,977,229 ### 12.0 12.0 ###
2014-May-29 Thu 4.57 4.59 4.53 4.54 ### ### 0.3
2014-May-28 Wed ### 4.7 4.59 ### 16,266,353 ### ### ### 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon 4.5 ### 4.5 4.56 10,563,157 ### ### ### 0.3
2014-May-23 Fri ### ### 4.51 4.51 18,813,388 42,424,189 11.9 11.9 0.3
2014-May-22 Thu 4.49 4.625 ### 4.59 ### ### 0.3
2014-May-21 Wed ### 4.48 ### 4.43 29,751,774 66,643,973 81.9 81.9 ###
2014-May-20 Tue 4.4 ### 4.345 4.54 ### ### 0.3
2014-May-19 Mon 4.53 4.53 ### ### 12.1 12.1 0.0
2014-May-16 Fri ### 4.71 4.53 4.58 20,083,281 92,784,758 16.3 16.3 0.3
2014-May-15 Thu 4.74 4.76 4.675 4.7 ### ### 0.3
2014-May-14 Wed 4.8 4.83 ### 4.73 ### ### 0.3
2014-May-13 Tue 4.83 4.89 4.78 4.8 ### ### 0.3
2014-May-12 Mon 4.8 4.81 ### 4.72 20.9 20.9 0.3
2014-May-09 Fri 4.75 4.87 4.72 4.81 84.2 84.2 ###
2014-May-08 Thu ### 4.84 ### 4.82 28,270,879 68,415,527 92.4 92.4 0.3
2014-May-07 Wed 4.78 4.82 ### ### 21,495,924 51,805,176 ### ### 0.0
2014-May-06 Tue 4.89 ### 4.76 4.8 18,096,855 ### ### ### 0.3
2014-May-05 Mon ### ### 4.84 4.86 ### ### 0.3
2014-May-02 Fri 4.85 ### 4.82 ### 83.4 83.4 0.0
2014-May-01 Thu ### ### 4.83 4.85 25.6 25.6 ###
2014-Apr-30 Wed ### ### ### ### 22,953,642 0 ### ### 0.0
2014-Apr-29 Tue ### ### ### 5 20.6 20.6 0.4
2014-Apr-28 Mon 5.27 ### ### ### 29,338,720 0 14.9 14.9 0.0
2014-Apr-24 Thu 5.24 ### 5.24 ### 16,771,752 ### 84.8 84.8 0.0
2014-Apr-23 Wed ### ### 5.23 5.25 15,867,426 ### ### ### 0.4
2014-Apr-22 Tue 5.28 ### 5.26 ### 17,753,247 ### 81.5 81.5 0.0
2014-Apr-17 Thu ### ### 5.29 ### 20,824,450 55,080,670 23.0 23.0 0.0
2014-Apr-16 Wed ### 5.4 5.22 ### 19,992,845 ### ### ### 0.0
2014-Apr-15 Tue ### 5.4 ### ### 31.2 31.2 0.0
2014-Apr-14 Mon 5.2 ### 5.185 5.28 13,084,927 33,922,673 ### ### 0.4
2014-Apr-11 Fri 5.27 ### 5.25 5.29 77.8 77.8 0.4
2014-Apr-10 Thu ### 5.655 ### 5.41 ### ### ###
2014-Apr-09 Wed ### 5.73 5.53 5.54 12.6 12.6 0.4
2014-Apr-08 Tue 5.44 ### 5.44 5.59 18,088,179 49,199,846 91.4 91.4 ###
2014-Apr-07 Mon ### 5.46 ### 5.46 ### ### ###
2014-Apr-04 Fri 5.4 5.46 ### 5.45 79.0 79.0 ###
2014-Apr-03 Thu 5.47 5.49 ### ### 10,477,628 28,761,088 20.9 20.9 0.0
2014-Apr-02 Wed ### 5.47 ### 5.46 86.9 86.9 ###
2014-Apr-01 Tue ### ### 5.24 ### ### ### 0.0
2014-Mar-31 Mon ### 5.4 ### 5.25 ### ### 0.4
2014-Mar-28 Fri ### ### 5.23 ### ### ### 0.0
2014-Mar-27 Thu 5.22 5.27 ### 5.26 ### ### 0.4
2014-Mar-26 Wed 5.28 ### 5.26 ### 26,321,677 ### ### ### 0.0
2014-Mar-25 Tue ### 5.21 ### ### 26,265,578 ### 91.0 91.0 0.0
2014-Mar-24 Mon ### ### ### ### 19,733,053 0 ### ### 0.0
2014-Mar-21 Fri ### ### 4.89 ### 72.7 72.7 0.0
2014-Mar-20 Thu 5 5 4.87 ### 23,666,678 116,795,055 20.7 20.7 0.0
2014-Mar-19 Wed ### ### ### ### 19,623,276 0 ### ### 0.0
2014-Mar-18 Tue ### ### 4.85 4.88 ### ### 0.3
2014-Mar-17 Mon ### 5.025 ### ### 24.3 24.3 0.0
2014-Mar-14 Fri ### ### ### ### 18,638,470 0 ### ### 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed 4.86 ### 4.85 ### 35,946,049 ### 86.8 86.8 0.0
2014-Mar-11 Tue 4.75 5 ### 4.83 ### ### 0.3
2014-Mar-10 Mon 5.2 5.2 4.855 ### 54,809,650 ### 6.5 6.5 0.0
2014-Mar-07 Fri 5.45 ### ### 5.43 18,577,384 0 26.9 26.9 0.4
2014-Mar-06 Thu ### 5.44 5.275 5.41 ### ### ###
2014-Mar-05 Wed ### 5.42 5.28 5.29 23,354,449 ### 13.3 13.3 0.4
2014-Mar-04 Tue ### 5.445 ### ### 16,645,442 ### ### ### 0.0
2014-Mar-03 Mon ### 5.41 ### ### 72.3 72.3 0.0
2014-Feb-28 Fri ### ### 5.42 5.44 21,952,550 ### 13.8 13.8 0.4
2014-Feb-27 Thu 5.55 ### 5.48 5.5 ### ### 0.4
2014-Feb-26 Wed 5.7 5.75 5.645 ### 35,335,729 ### ### ### 0.0
2014-Feb-25 Tue 6 ### 5.83 5.84 20,435,352 59,569,051 16.9 16.9 0.4
2014-Feb-24 Mon ### 6.22 ### ### 29,083,384 90,449,324 22.9 22.9 0.0
2014-Feb-21 Fri ### ### ### ### 81.3 81.3 0.0
2014-Feb-20 Thu 5.84 ### 5.77 5.87 18,090,825 ### 75.2 75.2 ###
2014-Feb-19 Wed ### ### 5.77 5.84 37,808,277 109,076,879 ### ### 0.4
2014-Feb-18 Tue 5.88 ### 5.86 ### 23,166,648 67,878,278 ### ### 0.0
2014-Feb-17 Mon 5.75 5.82 5.74 5.82 ### ### 0.4
2014-Feb-14 Fri ### 5.75 ### 5.7 12,151,475 ### 70.8 70.8 0.4
2014-Feb-13 Thu 5.71 ### ### ### 17.4 17.4 0.0
2014-Feb-12 Wed 5.7 5.77 ### 5.71 65.7 65.7 0.4
2014-Feb-11 Tue 5.55 ### 5.5 ### ### ### 0.0
2014-Feb-10 Mon ### ### 5.49 5.59 15,035,476 41,272,381 19.5 19.5 ###
2014-Feb-07 Fri 5.5 ### 5.46 ### ### ### 0.0
2014-Feb-06 Thu ### ### ### 5.43 16,914,848 0 ### ### 0.4
2014-Feb-05 Wed 5.22 ### 5.22 ### ### ### 0.0
2014-Feb-04 Tue ### 5.2 ### ### 78.3 78.3 0.0
2014-Feb-03 Mon 5.28 ### 5.25 5.27 31.9 31.9 ###
2014-Jan-31 Fri 5.29 5.4 5.27 ### 20,923,553 111,627,155 ### ### 0.0
2014-Jan-30 Thu 5.2 5.25 ### 5.23 77.3 77.3 ###
2014-Jan-29 Wed 5.24 ### 5.22 ### 16,891,528 44,086,888 ### ### 0.0
2014-Jan-28 Tue ### 5.185 ### ### 37.1 37.1 0.0
2014-Jan-24 Fri ### 5.26 ### 5.23 14,126,322 37,152,226 85.3 85.3 ###
2014-Jan-23 Thu ### 5.42 5.23 5.24 16,911,127 90,051,751 21.6 21.6 0.4
2014-Jan-22 Wed 5.25 ### ### ### 31,218,685 0 88.0 88.0 0.0
2014-Jan-21 Tue 5.56 5.56 5.385 5.41 11.5 11.5 ###
2014-Jan-20 Mon 5.7 5.71 ### ### 13,203,477 37,695,926 27.0 27.0 0.0
2014-Jan-17 Fri 5.56 ### 5.54 ### 22,104,147 61,228,487 85.5 85.5 0.0
2014-Jan-16 Thu 5.42 5.555 ### 5.53 82.0 82.0 ###
2014-Jan-15 Wed 5.28 5.42 5.27 ### ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 14,299,773 0 ### ### 0.0
2014-Jan-13 Mon 5.2 5.285 ### ### ### ### 0.0
2014-Jan-10 Fri 5.29 5.29 ### 5.2 ### ### ###
2014-Jan-09 Thu 5.4 5.42 5.29 ### 21.2 21.2 0.0
2014-Jan-08 Wed 5.44 ### ### ### 23.5 23.5 0.0
2014-Jan-07 Tue ### ### 5.41 5.44 20,966,480 56,714,328 8.8 8.8 0.4
2014-Jan-06 Mon 5.87 ### 5.71 5.71 9,738,049 27,802,129 13.7 13.7 0.4
2014-Jan-03 Fri 5.85 ### 5.76 5.82 29.3 29.3 0.4
2014-Jan-02 Thu 5.84 ### 5.82 ### 80.9 80.9 0.0
2013-Dec-31 Tue 5.85 5.86 5.775 5.82 3,441,540 20,021,158 ### ### 0.4
2013-Dec-30 Mon 5.78 5.87 5.76 5.85 ### ### 0.4
2013-Dec-27 Fri 5.75 5.76 ### 5.74 3,140,920 9,045,849 30.5 30.5 0.4
2013-Dec-24 Tue 5.77 5.77 ### ### 13.5 13.5 0.0
2013-Dec-23 Mon 5.77 ### 5.685 5.74 6,943,187 ### 23.6 23.6 0.4
2013-Dec-20 Fri 5.77 5.82 5.7 5.73 16,351,385 94,183,977 23.0 23.0 ###
2013-Dec-19 Thu ### 5.77 ### 5.75 80.6 80.6 ###
2013-Dec-18 Wed 5.55 ### 5.53 ### ### ### 0.0
2013-Dec-17 Tue 5.45 5.53 5.44 5.52 ### ### 0.4
2013-Dec-16 Mon ### 5.43 ### ### 10,030,745 27,233,472 ### ### 0.0
2013-Dec-13 Fri ### 5.44 5.22 ### 17,204,328 ### ### ### 0.0
2013-Dec-12 Thu 5.55 5.58 ### ### ### ### 0.0
2013-Dec-11 Wed ### ### 5.51 ### 10,012,846 ### 72.3 72.3 0.0
2013-Dec-10 Tue 5.73 5.77 ### ### 11,301,724 32,605,473 22.9 22.9 0.0
2013-Dec-09 Mon 5.75 5.76 ### 5.72 5,683,025 ### 35.7 35.7 0.4
2013-Dec-06 Fri ### 5.71 ### ### 10,618,042 ### 70.5 70.5 0.0
2013-Dec-05 Thu 5.75 5.76 ### ### 32.1 32.1 0.0
2013-Dec-04 Wed 5.46 ### 5.46 ### 20,048,373 54,732,058 ### ### 0.0
2013-Dec-03 Tue 5.56 ### 5.46 5.47 15,725,679 ### ### ### ###
2013-Dec-02 Mon 5.73 5.75 5.55 5.57 ### ### 0.4
2013-Nov-29 Fri ### 5.72 ### ### 32.0 32.0 0.0
2013-Nov-28 Thu ### 5.72 ### ### ### ### 0.0
2013-Nov-27 Wed 5.72 5.77 ### ### 27.7 27.7 0.0
2013-Nov-26 Tue 5.8 5.8 5.73 5.74 10,761,720 ### ### ### 0.4
2013-Nov-25 Mon 5.82 5.88 5.79 5.82 75.0 75.0 0.4
2013-Nov-22 Fri 5.75 5.86 5.75 5.78 7,575,184 43,973,943 73.3 73.3 0.4
2013-Nov-21 Thu 5.75 5.83 5.73 5.75 ### ### ###
2013-Nov-20 Wed 5.84 5.85 5.78 5.79 8,195,088 ### ### ### ###
2013-Nov-19 Tue 5.87 ### 5.82 5.88 7,874,384 22,914,457 ### ### 0.4
2013-Nov-18 Mon 5.87 ### 5.82 5.89 ### ### ###
2013-Nov-15 Fri 5.83 5.84 5.74 5.84 63.8 63.8 0.4
2013-Nov-14 Thu 5.82 ### 5.78 5.82 67.3 67.3 0.4
2013-Nov-13 Wed ### 5.78 5.56 5.77 91.3 91.3 0.4
2013-Nov-12 Tue 5.5 ### 5.49 ### ### ### 0.0
2013-Nov-11 Mon 5.55 5.59 5.44 5.44 21.8 21.8 0.4
2013-Nov-08 Fri 5.5 5.5 ### 5.46 124,705,081 342,938,972 ### ### ###
2013-Nov-07 Thu 5.8 5.875 ### 5.7 21,510,042 63,185,748 19.4 19.4 0.4
2013-Nov-06 Wed ### 5.84 5.57 5.84 26,513,242 151,258,045 ### ### 0.4
2013-Nov-05 Tue 5.4 5.58 ### 5.53 88.6 88.6 ###
2013-Nov-04 Mon 5.25 ### 5.23 ### 12,211,288 ### ### ### 0.0
2013-Nov-01 Fri 5.2 5.2 ### ### 30.6 30.6 0.0
2013-Oct-31 Thu 5.25 ### 5.21 5.21 ### ### 0.4
2013-Oct-30 Wed ### ### 5.23 ### 18,955,522 ### 24.6 24.6 0.0
2013-Oct-29 Tue ### ### ### ### ### ### 0.0
2013-Oct-28 Mon 5.24 5.42 5.24 5.42 20,008,154 ### ### ### 0.4
2013-Oct-25 Fri ### ### 5.21 5.21 ### ### 0.4
2013-Oct-24 Thu ### ### 5.21 ### 20,215,374 52,661,049 ### ### 0.0
2013-Oct-23 Wed 5.42 5.56 ### ### 27,355,153 76,047,325 22.3 22.3 0.0
2013-Oct-22 Tue 5.45 ### 5.41 5.41 23.7 23.7 ###
2013-Oct-21 Mon ### 5.46 ### 5.45 83.4 83.4 ###
2013-Oct-18 Fri 5.28 ### 5.25 ### 19,773,885 51,906,448 68.1 68.1 0.0
2013-Oct-17 Thu 5.42 5.48 ### 5.24 25,597,986 70,138,481 ### ### 0.4
2013-Oct-16 Wed 5.28 5.46 5.27 5.4 ### ### 0.4
2013-Oct-15 Tue ### ### ### 5.26 24,244,721 0 ### ### 0.4
2013-Oct-14 Mon ### ### ### ### 10,759,226 0 81.3 81.3 0.0
2013-Oct-11 Fri ### ### ### 5 65.6 65.6 0.4
2013-Oct-10 Thu 4.77 ### 4.77 4.88 14,254,650 33,997,340 87.2 87.2 0.3
2013-Oct-09 Wed ### ### ### 4.78 ### ### ###
2013-Oct-08 Tue 4.8 4.82 ### ### 15.5 15.5 0.0
2013-Oct-07 Mon 4.84 4.84 4.74 4.78 5,481,856 ### ### ### ###
2013-Oct-04 Fri 4.73 4.79 ### 4.79 11,331,645 27,139,289 83.5 83.5 0.3
2013-Oct-03 Thu 4.85 4.86 4.745 4.77 ### ### ###
2013-Oct-02 Wed 4.81 4.86 4.76 4.78 17,083,878 82,173,453 25.1 25.1 ###
2013-Oct-01 Tue 4.7 4.775 ### 4.75 ### ### ###
2013-Sep-30 Mon 4.89 ### 4.73 4.75 ### ### ###
2013-Sep-27 Fri ### 5 ### ### 23,857,949 59,644,872 74.4 74.4 0.0
2013-Sep-26 Thu 4.88 ### 4.86 ### 72.0 72.0 0.0
2013-Sep-25 Wed 4.76 ### 4.76 4.86 23,434,886 55,775,028 83.2 83.2 0.3
2013-Sep-24 Tue 4.56 4.72 4.54 4.72 24,876,553 115,178,440 91.0 91.0 0.3
2013-Sep-23 Mon 4.49 4.59 4.43 4.59 13,657,442 ### 88.6 88.6 0.3
2013-Sep-20 Fri 4.57 4.57 4.47 4.56 32.6 32.6 0.3
2013-Sep-19 Thu ### ### 4.545 4.58 22,778,058 ### ### ### 0.3
2013-Sep-18 Wed 4.58 ### 4.47 4.47 18.5 18.5 ###
2013-Sep-17 Tue ### ### 4.53 ### 15,344,420 ### 76.5 76.5 0.0
2013-Sep-16 Mon ### ### 4.58 4.58 9,054,384 ### ### ### 0.3
2013-Sep-13 Fri ### ### 4.55 4.56 25.6 25.6 0.3
2013-Sep-12 Thu 4.76 4.79 ### ### 17.2 17.2 0.0
2013-Sep-11 Wed 4.58 4.8 4.56 4.8 93.0 93.0 0.3
2013-Sep-10 Tue 4.52 4.54 4.475 4.51 16,535,957 74,535,826 ### ### 0.3
2013-Sep-09 Mon 4.57 ### 4.43 4.45 12.3 12.3 0.3
2013-Sep-06 Fri 4.42 4.55 ### 4.54 25,170,588 57,263,087 87.9 87.9 0.3
2013-Sep-05 Thu 4.45 4.48 ### 4.42 ### ### 0.3
2013-Sep-04 Wed 4.44 4.48 ### 4.42 29.0 29.0 0.3
2013-Sep-03 Tue 4.4 4.57 ### 4.54 ### ### 0.3
2013-Sep-02 Mon ### ### 4.28 ### 68.5 68.5 0.0
2013-Aug-30 Fri ### ### 4.29 ### 22,240,822 ### ### ### 0.0
2013-Aug-29 Thu 4.25 ### 4.22 ### 82.8 82.8 0.0
2013-Aug-28 Wed 4.25 4.29 4.2 4.22 22,128,129 ### 27.1 27.1 ###
2013-Aug-27 Tue ### 4.425 ### 4.41 81.7 81.7 ###
2013-Aug-26 Mon 4.5 4.54 ### 4.41 18,607,272 ### ### ### ###
2013-Aug-23 Fri ### 4.485 ### 4.45 ### ### 0.3
2013-Aug-22 Thu ### ### ### 4.26 ### ### 0.3
2013-Aug-21 Wed ### ### 3.955 ### 12,640,421 ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 88.3 88.3 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 34,733,929 0 ### ### 0.0
2013-Aug-15 Thu 4.22 4.285 ### 4.2 ### ### ###


<< 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 2026-05-07 14:23:26 thru 2026-05-07 14:23:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000