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 Mon 26-May-18 11:52:48 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 8...

     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
2015-Jul-03 Fri 1.81 1.86 ### 1.82 ### ### ###
2015-Jul-02 Thu 1.84 ### 1.82 ### ### ### 0.0
2015-Jul-01 Wed 1.85 1.855 ### 1.83 23,840,243 22,111,825 ### ### ###
2015-Jun-30 Tue ### ### 1.88 ### 23,866,579 22,434,584 ### ### 0.0
2015-Jun-29 Mon 1.975 1.975 ### ### 16,413,154 16,207,989 ### ### 0.0
2015-Jun-26 Fri ### ### ### ### ### ### 0.0
2015-Jun-25 Thu 2.2 2.21 ### ### ### ### 0.0
2015-Jun-24 Wed 2.21 ### ### 2.2 10,925,956 0 ### ### 0.2
2015-Jun-23 Tue 2.2 2.21 ### ### 10,621,179 ### 25.6 25.6 0.0
2015-Jun-22 Mon ### ### ### 2.2 82.1 82.1 0.2
2015-Jun-19 Fri ### 2.22 ### ### 13,691,840 15,197,942 ### ### 0.0
2015-Jun-18 Thu ### 2.185 ### ### 23,701,075 25,893,424 ### ### 0.0
2015-Jun-17 Wed 2.27 2.27 2.21 2.22 16,614,184 37,215,772 ### ### 0.2
2015-Jun-16 Tue 2.41 2.46 ### ### ### ### 0.0
2015-Jun-15 Mon 2.41 2.47 2.4 2.44 10,416,540 25,364,274 85.0 85.0 0.2
2015-Jun-12 Fri 2.49 2.49 2.44 2.46 8,997,226 ### ### ### 0.2
2015-Jun-11 Thu 2.4 2.49 ### 2.48 ### ### 0.2
2015-Jun-10 Wed ### ### ### ### 11,690,824 0 ### ### 0.0
2015-Jun-09 Tue ### 2.45 ### ### 18,227,324 22,328,471 ### ### 0.0
2015-Jun-05 Fri ### ### ### ### 6,346,775 0 ### ### 0.0
2015-Jun-04 Thu 2.45 2.45 2.25 2.28 11,914,559 ### ### ### 0.2
2015-Jun-03 Wed 2.42 2.47 2.4 2.43 10,209,626 ### ### ### ###
2015-Jun-02 Tue 2.42 2.42 ### ### 8,179,553 9,897,259 27.7 27.7 0.0
2015-Jun-01 Mon ### 2.4 ### ### ### ### 0.0
2015-May-29 Fri 2.43 2.47 ### 2.42 43,312,776 53,491,278 26.6 26.6 0.2
2015-May-28 Thu ### 2.44 ### 2.43 ### ### ###
2015-May-27 Wed 2.4 2.445 ### ### 20,076,771 24,543,852 17.9 17.9 0.0
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


<< 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 11:52:48 thru 2026-05-18 11:52:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000