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 Thu 26-May-07 05:29:50 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 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 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
2013-Aug-14 Wed 4.4 4.4 4.23 4.29 17,797,550 76,796,428 ### ### ###
2013-Aug-13 Tue 4.4 4.43 4.24 ### 21,912,379 ### 15.2 15.2 0.0
2013-Aug-12 Mon ### ### ### ### 32,230,744 0 90.9 90.9 0.0
2013-Aug-09 Fri ### ### 3.88 ### 22,745,822 ### 81.3 81.3 0.0
2013-Aug-08 Thu 3.77 3.85 3.72 3.8 72.8 72.8 ###
2013-Aug-07 Wed 3.88 ### 3.73 3.75 15.3 15.3 0.3
2013-Aug-06 Tue 3.88 ### 3.87 ### 83.6 83.6 0.0
2013-Aug-05 Mon 3.83 3.88 3.8 3.85 78.7 78.7 0.3
2013-Aug-02 Fri 3.74 3.82 3.72 3.8 21,692,845 81,782,025 82.1 82.1 ###
2013-Aug-01 Thu ### 3.73 ### ### 18,519,323 ### ### ### 0.0
2013-Jul-31 Wed 3.7 ### ### ### 17,108,628 0 21.7 21.7 0.0
2013-Jul-30 Tue ### 3.73 ### 3.71 ### ### ###
2013-Jul-29 Mon ### ### 3.58 ### 84.9 84.9 0.0
2013-Jul-26 Fri ### ### 3.56 ### ### ### 0.0
2013-Jul-25 Thu 3.7 3.73 3.625 ### 22.8 22.8 0.0
2013-Jul-24 Wed ### 3.8 ### 3.77 ### ### ###
2013-Jul-23 Tue ### 3.72 3.58 ### 23.4 23.4 0.0
2013-Jul-22 Mon 3.75 3.76 ### ### ### ### 0.0
2013-Jul-19 Fri 3.75 3.75 ### 3.72 14,681,951 27,528,658 ### ### 0.3
2013-Jul-18 Thu 3.8 3.85 ### 3.71 22,187,356 ### ### ### ###
2013-Jul-17 Wed 3.57 3.73 3.55 3.71 90.0 90.0 ###
2013-Jul-16 Tue 3.51 3.56 3.49 3.5 9,165,624 32,308,824 ### ### 0.3
2013-Jul-15 Mon 3.52 3.55 3.425 3.5 27.7 27.7 0.3
2013-Jul-12 Fri 3.55 ### 3.525 3.54 30,160,740 ### 30.2 30.2 0.3
2013-Jul-11 Thu 3.43 3.47 ### 3.45 18,805,480 ### ### ### ###
2013-Jul-10 Wed 3.42 3.5 3.325 ### ### ### 0.0
2013-Jul-09 Tue ### ### 3.245 ### 76.4 76.4 0.0
2013-Jul-08 Mon ### ### 3.24 ### 71.9 71.9 0.0
2013-Jul-05 Fri ### 3.44 3.345 ### 18,381,789 ### 69.9 69.9 0.0
2013-Jul-04 Thu ### ### ### ### 24,144,745 0 89.2 89.2 0.0
2013-Jul-03 Wed ### ### ### ### 14,219,471 0 80.9 80.9 0.0
2013-Jul-02 Tue ### ### ### ### 67.1 67.1 0.0
2013-Jul-01 Mon 3 ### ### ### 20.2 20.2 0.0
2013-Jun-28 Fri ### ### ### ### 14.4 14.4 0.0
2013-Jun-27 Thu ### ### ### ### 71.1 71.1 0.0
2013-Jun-26 Wed ### ### ### ### 18,246,759 0 21.3 21.3 0.0
2013-Jun-25 Tue ### ### 2.87 ### 25,952,381 ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 21.5 21.5 0.0
2013-Jun-21 Fri ### ### ### ### ### ### 0.0
2013-Jun-20 Thu 3.27 3.28 ### ### ### ### 0.0
2013-Jun-19 Wed ### 3.41 ### ### 13,550,027 ### ### ### 0.0
2013-Jun-18 Tue ### ### 3.24 ### 21,319,383 ### ### ### 0.0
2013-Jun-17 Mon ### ### 3.21 3.25 22,096,989 ### ### ### 0.2
2013-Jun-14 Fri 3.27 ### 3.27 ### ### ### 0.0
2013-Jun-13 Thu 3.25 3.26 ### ### 20.4 20.4 0.0
2013-Jun-12 Wed ### 3.4 3.28 3.28 ### ### 0.2
2013-Jun-11 Tue 3.42 3.44 ### ### 27.4 27.4 0.0
2013-Jun-07 Fri 3.44 3.45 ### ### 17,601,386 ### 18.2 18.2 0.0
2013-Jun-06 Thu 3.46 3.48 3.42 3.43 21,116,179 ### 26.6 26.6 0.2
2013-Jun-05 Wed 3.57 3.59 3.43 3.55 25,958,880 ### ### ### ###
2013-Jun-04 Tue ### 3.46 ### 3.46 ### ### 0.2
2013-Jun-03 Mon ### ### 3.23 3.26 23.8 23.8 0.2
2013-May-31 Fri ### 3.4 ### ### ### ### 0.0
2013-May-30 Thu ### 3.4 3.27 ### 79.2 79.2 0.0
2013-May-29 Wed 3.4 3.55 ### 3.53 ### ### 0.3
2013-May-28 Tue 3.4 3.45 ### ### 26.8 26.8 0.0
2013-May-27 Mon 3.5 ### 3.4 3.43 10,130,873 17,222,484 21.2 21.2 0.2
2013-May-24 Fri 3.57 3.57 3.49 3.54 11,596,650 40,936,174 37.0 37.0 0.3
2013-May-23 Thu ### ### 3.48 3.53 14,784,580 ### ### ### 0.3
2013-May-22 Wed ### ### 3.57 ### 15,150,656 27,043,920 83.1 83.1 0.0
2013-May-21 Tue 3.53 3.55 3.47 3.51 ### ### ###
2013-May-20 Mon 3.55 ### 3.52 3.52 ### ### ###
2013-May-17 Fri 3.45 3.56 3.41 3.51 ### ### ###
2013-May-16 Thu 3.54 3.59 3.45 3.45 ### ### ###
2013-May-15 Wed 3.72 3.73 3.545 3.59 15,770,184 57,364,044 ### ### ###
2013-May-14 Tue 3.79 3.85 ### 3.74 14,716,953 ### ### ### 0.3
2013-May-13 Mon 3.87 3.88 3.8 3.83 28.1 28.1 ###
2013-May-10 Fri ### ### 3.87 ### ### ### 0.0
2013-May-09 Thu ### ### 3.87 ### 16,135,525 31,222,240 ### ### 0.0
2013-May-08 Wed 3.77 ### 3.76 3.89 85.6 85.6 0.3
2013-May-07 Tue ### 3.7 3.56 ### ### ### 0.0
2013-May-06 Mon 3.5 ### ### ### 16,602,877 0 89.1 89.1 0.0
2013-May-03 Fri ### 3.46 ### 3.41 27,086,179 46,859,089 80.4 80.4 ###
2013-May-02 Thu 3.42 3.47 3.325 ### 24,609,489 ### 19.4 19.4 0.0
2013-May-01 Wed 3.5 3.51 3.43 3.48 30.9 30.9 0.2
2013-Apr-30 Tue 3.56 3.57 3.5 3.5 ### ### 0.3
2013-Apr-29 Mon 3.55 3.57 3.48 3.5 17,709,827 62,427,140 ### ### 0.3
2013-Apr-26 Fri 3.7 3.76 3.57 3.57 20,611,550 ### 9.9 9.9 0.3
2013-Apr-24 Wed 3.81 3.82 ### ### 29,332,128 ### 7.4 7.4 0.0
2013-Apr-23 Tue 3.79 3.88 3.73 3.77 16,150,286 ### 31.9 31.9 ###
2013-Apr-22 Mon 3.78 3.82 3.7 3.82 13,007,776 ### 79.7 79.7 0.3
2013-Apr-19 Fri 3.53 3.77 3.51 3.77 31,617,379 115,087,259 ### ### ###
2013-Apr-18 Thu ### ### 3.41 3.43 16.1 16.1 0.2
2013-Apr-17 Wed 3.82 ### ### 3.72 16.4 16.4 0.3
2013-Apr-16 Tue ### 3.85 ### 3.75 ### ### 0.3
2013-Apr-15 Mon ### ### ### 3.76 13,200,950 0 14.4 14.4 0.3
2013-Apr-12 Fri ### ### ### ### 11,794,024 0 81.2 81.2 0.0
2013-Apr-11 Thu ### ### ### ### 17.5 17.5 0.0
2013-Apr-10 Wed ### ### ### ### 71.5 71.5 0.0
2013-Apr-09 Tue ### 3.87 ### 3.84 27,688,646 ### 90.8 90.8 0.3
2013-Apr-08 Mon ### ### 3.54 3.58 ### ### 0.3
2013-Apr-05 Fri ### ### 3.51 3.57 ### ### 0.3
2013-Apr-04 Thu ### 3.75 3.51 3.55 ### ### ###
2013-Apr-03 Wed 3.87 3.87 ### ### 10.4 10.4 0.0
2013-Apr-02 Tue ### ### 3.8 3.8 ### ### ###
2013-Mar-28 Thu ### ### ### ### 33,163,981 0 22.1 22.1 0.0
2013-Mar-27 Wed ### ### ### ### 15,041,347 0 70.8 70.8 0.0
2013-Mar-26 Tue 3.83 3.88 3.76 3.81 ### ### 0.3
2013-Mar-25 Mon 3.86 ### 3.83 3.88 13,392,320 ### 75.8 75.8 0.3
2013-Mar-22 Fri 3.86 ### 3.78 3.81 12,144,046 22,952,246 23.0 23.0 0.3
2013-Mar-21 Thu 3.85 3.985 3.81 ### ### ### 0.0
2013-Mar-20 Wed 3.76 3.84 3.71 3.8 24,021,379 ### ### ### ###
2013-Mar-19 Tue ### ### 3.89 3.89 23,495,873 45,699,472 ### ### 0.3
2013-Mar-18 Mon ### ### 3.885 ### 29.1 29.1 0.0
2013-Mar-15 Fri ### ### 3.87 ### 88.9 88.9 0.0
2013-Mar-14 Thu 4.2 4.21 ### ### 39,888,470 83,965,229 7.1 7.1 0.0
2013-Mar-13 Wed 4.27 ### 4.22 4.23 28.5 28.5 0.3
2013-Mar-12 Tue ### ### 4.24 4.24 ### ### 0.3
2013-Mar-11 Mon 4.45 4.46 ### ### 16.2 16.2 0.0
2013-Mar-08 Fri 4.5 4.53 4.42 4.42 12,741,721 ### ### ### 0.3
2013-Mar-07 Thu 4.47 ### ### 4.4 14,346,643 0 19.5 19.5 0.3
2013-Mar-06 Wed 4.41 4.53 4.21 4.5 83.1 83.1 ###
2013-Mar-05 Tue ### 4.45 4.24 ### 25,824,549 ### 32.6 32.6 0.0
2013-Mar-04 Mon 4.5 4.51 ### ### ### ### 0.0
2013-Mar-01 Fri ### ### 4.53 4.53 15.4 15.4 ###
2013-Feb-28 Thu ### 4.73 ### 4.72 14,659,277 ### 72.2 72.2 0.3
2013-Feb-27 Wed ### ### 4.555 ### 10,019,050 22,818,386 ### ### 0.0
2013-Feb-26 Tue 4.7 4.7 4.55 ### 17.0 17.0 0.0
2013-Feb-25 Mon 4.82 ### 4.72 4.75 16,054,927 37,889,627 ### ### ###
2013-Feb-22 Fri 4.78 4.89 4.76 4.83 22,363,957 ### 69.9 69.9 0.3
2013-Feb-21 Thu 4.77 4.85 4.73 4.8 ### ### 0.3
2013-Feb-20 Wed 5.21 5.23 ### ### 7.2 7.2 0.0
2013-Feb-19 Tue ### 5.21 5.025 ### 14,639,274 74,916,484 70.9 70.9 0.0
2013-Feb-18 Mon 5.26 5.29 ### ### 19,287,057 ### ### ### 0.0
2013-Feb-15 Fri ### 5.43 5.2 5.23 14.4 14.4 ###
2013-Feb-14 Thu 5.22 5.47 5.2 ### 89.4 89.4 0.0
2013-Feb-13 Wed ### 5.22 ### ### 22,949,773 ### 88.5 88.5 0.0
2013-Feb-12 Tue 5 ### ### ### ### ### 0.0
2013-Feb-11 Mon ### ### ### 5 19,317,525 0 ### ### 0.4
2013-Feb-08 Fri 4.86 ### 4.85 ### 9,868,552 ### ### ### 0.0
2013-Feb-07 Thu 4.81 ### 4.81 4.87 ### ### 0.3
2013-Feb-06 Wed 4.8 4.83 4.78 4.8 10,778,582 51,791,086 67.7 67.7 0.3
2013-Feb-05 Tue ### 4.76 ### 4.74 81.9 81.9 0.3
2013-Feb-04 Mon 4.84 4.88 4.76 4.79 12,107,959 ### ### ### 0.3
2013-Feb-01 Fri 4.75 4.81 4.73 4.79 73.4 73.4 0.3
2013-Jan-31 Thu 4.72 4.75 ### ### 8,465,545 ### 25.8 25.8 0.0
2013-Jan-30 Wed 4.7 4.82 ### 4.73 13,044,884 31,438,170 ### ### 0.3
2013-Jan-29 Tue ### 4.7 ### ### 79.4 79.4 0.0
2013-Jan-25 Fri ### ### 4.53 4.56 17,997,877 ### 17.0 17.0 0.3
2013-Jan-24 Thu ### 4.7 ### ### ### ### 0.0
2013-Jan-23 Wed ### ### 4.58 ### 11,017,783 25,230,723 ### ### 0.0
2013-Jan-22 Tue ### 4.685 4.58 ### 83.0 83.0 0.0
2013-Jan-21 Mon 4.55 4.56 4.49 4.53 5,263,252 ### 27.9 27.9 ###
2013-Jan-18 Fri 4.46 4.57 4.44 4.52 17,011,189 ### 80.6 80.6 0.3
2013-Jan-17 Thu 4.52 4.54 ### ### 18,787,624 ### ### ### 0.0
2013-Jan-16 Wed ### ### 4.57 4.57 10,173,489 23,246,422 ### ### ###
2013-Jan-15 Tue 4.71 4.72 ### ### 8,777,848 20,715,721 20.2 20.2 0.0
2013-Jan-14 Mon 4.7 4.74 ### 4.73 ### ### 0.3
2013-Jan-11 Fri 4.85 4.86 ### 4.73 ### ### 0.3
2013-Jan-10 Thu 4.76 4.89 ### 4.85 13,840,621 ### ### ### ###
2013-Jan-09 Wed 4.78 4.81 ### 4.74 18,231,429 43,846,586 ### ### 0.3
2013-Jan-08 Tue ### ### 4.74 4.74 9.4 9.4 0.3
2013-Jan-07 Mon ### ### 4.88 4.89 14,257,986 34,789,485 17.2 17.2 ###
2013-Jan-04 Fri ### ### 4.84 4.86 14,351,559 34,730,772 ### ### 0.3
2013-Jan-03 Thu 5 ### ### ### 15,160,026 0 ### ### 0.0
2013-Jan-02 Wed 4.7 ### 4.7 ### 89.9 89.9 0.0
2012-Dec-31 Mon 4.55 ### 4.55 ### 86.3 86.3 0.0
2012-Dec-28 Fri 4.58 ### 4.57 ### 9,185,745 20,989,427 80.2 80.2 0.0
2012-Dec-27 Thu ### 4.54 ### 4.53 93.1 93.1 ###
2012-Dec-24 Mon ### ### ### ### 3,245,980 0 ### ### 0.0
2012-Dec-21 Fri 4.51 4.59 ### ### 29,749,889 ### 14.4 14.4 0.0
2012-Dec-20 Thu ### ### 4.5 4.5 21,318,376 47,966,346 ### ### ###
2012-Dec-19 Wed ### 4.72 4.56 ### ### ### 0.0
2012-Dec-18 Tue 4.51 ### 4.44 ### 81.8 81.8 0.0
2012-Dec-17 Mon ### 4.49 ### 4.47 16,023,487 35,972,728 ### ### ###
2012-Dec-14 Fri 4.23 ### ### ### ### ### 0.0
2012-Dec-13 Thu 4.25 4.26 ### 4.25 ### ### ###
2012-Dec-12 Wed ### ### 4.28 4.28 25,792,680 ### ### ### 0.3
2012-Dec-11 Tue ### ### ### 4.21 28,387,980 0 87.3 87.3 ###
2012-Dec-10 Mon 3.84 ### 3.82 ### ### ### 0.0
2012-Dec-07 Fri 3.73 3.8 3.71 3.79 82.8 82.8 ###
2012-Dec-06 Thu 3.78 3.8 3.71 3.74 23.9 23.9 0.3
2012-Dec-05 Wed ### 3.785 ### 3.75 89.3 89.3 0.3
2012-Dec-04 Tue 3.75 3.78 ### ### 9,584,322 ### ### ### 0.0
2012-Dec-03 Mon 3.85 3.87 3.76 3.76 16.2 16.2 0.3
2012-Nov-30 Fri ### ### 3.88 ### 19,271,588 37,386,880 67.4 67.4 0.0
2012-Nov-29 Thu 3.79 3.86 3.78 3.86 10,244,248 39,133,027 ### ### 0.3
2012-Nov-28 Wed 3.82 3.85 3.77 3.8 16,404,650 ### 30.4 30.4 ###
2012-Nov-27 Tue 3.75 3.88 3.74 3.85 13,198,920 50,287,885 ### ### 0.3
2012-Nov-26 Mon 3.75 3.855 3.74 3.8 ### ### ###
2012-Nov-23 Fri 3.78 ### ### ### ### ### 0.0
2012-Nov-22 Thu 3.89 ### 3.77 3.8 16,065,478 30,283,426 ### ### ###
2012-Nov-21 Wed ### ### 3.88 ### 24.5 24.5 0.0
2012-Nov-20 Tue ### ### ### ### 85.8 85.8 0.0
2012-Nov-19 Mon ### ### 3.84 3.85 ### ### 0.3
2012-Nov-16 Fri ### ### 3.86 ### 21.4 21.4 0.0
2012-Nov-15 Thu ### ### ### ### 11,114,576 0 35.1 35.1 0.0
2012-Nov-14 Wed ### ### ### 4 7,178,050 0 79.6 79.6 0.3
2012-Nov-13 Tue 4 ### ### ### 39.9 39.9 0.0
2012-Nov-12 Mon ### ### ### ### 14,954,128 0 88.8 88.8 0.0
2012-Nov-09 Fri 3.88 ### 3.86 ### 78.1 78.1 0.0
2012-Nov-08 Thu ### ### ### ### 25.1 25.1 0.0
2012-Nov-07 Wed ### ### ### ### 7,897,459 0 ### ### 0.0
2012-Nov-06 Tue ### ### ### 4 6,221,371 0 ### ### 0.3
2012-Nov-05 Mon ### ### ### ### 83.7 83.7 0.0
2012-Nov-02 Fri ### ### 4 ### 17.7 17.7 0.0
2012-Nov-01 Thu ### ### ### ### 18,241,584 0 25.4 25.4 0.0
2012-Oct-31 Wed ### ### ### ### 13,547,488 0 15.6 15.6 0.0
2012-Oct-30 Tue ### ### ### ### 18,354,826 0 ### ### 0.0
2012-Oct-29 Mon ### ### ### ### 14.0 14.0 0.0
2012-Oct-26 Fri ### 4.22 ### ### 25,300,648 ### 14.4 14.4 0.0
2012-Oct-25 Thu 4.23 4.28 ### ### 12,204,022 ### ### ### 0.0
2012-Oct-24 Wed ### ### ### 4.25 ### ### ###
2012-Oct-23 Tue ### ### ### 4.21 76.4 76.4 ###
2012-Oct-22 Mon ### ### ### ### 70.3 70.3 0.0
2012-Oct-19 Fri ### 4.24 4.085 4.23 ### ### 0.3
2012-Oct-18 Thu ### 4.23 ### ### 26,773,129 ### ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 89.4 89.4 0.0
2012-Oct-16 Tue 3.77 3.86 3.75 3.85 18,107,452 68,898,854 ### ### 0.3
2012-Oct-15 Mon 3.85 3.85 3.71 3.72 9,232,557 ### 11.0 11.0 0.3
2012-Oct-12 Fri 3.79 3.85 3.77 3.85 14,638,529 ### ### ### 0.3
2012-Oct-11 Thu 3.75 3.81 3.74 3.75 12,996,587 ### ### ### 0.3
2012-Oct-10 Wed ### ### 3.8 3.84 14.5 14.5 0.3
2012-Oct-09 Tue 3.73 ### 3.73 ### ### ### 0.0
2012-Oct-08 Mon ### 3.71 ### 3.71 ### ### ###
2012-Oct-05 Fri 3.51 ### 3.48 ### ### ### 0.0
2012-Oct-04 Thu 3.55 3.57 3.45 3.45 12,318,824 43,239,072 10.4 10.4 ###
2012-Oct-03 Wed 3.55 3.58 3.51 3.53 27.7 27.7 0.3
2012-Oct-02 Tue 3.51 3.59 3.51 3.55 74.5 74.5 ###
2012-Oct-01 Mon 3.46 3.55 3.45 3.5 81.7 81.7 0.3
2012-Sep-28 Fri 3.47 3.51 3.46 3.49 71.9 71.9 ###
2012-Sep-27 Thu 3.49 3.54 ### 3.52 19,685,243 34,842,880 75.0 75.0 ###
2012-Sep-26 Wed 3.47 3.56 3.45 3.51 16,662,977 ### 80.2 80.2 ###
2012-Sep-25 Tue 3.52 3.58 3.51 3.52 74.5 74.5 ###
2012-Sep-24 Mon 3.57 ### 3.53 ### 15,328,973 ### 81.4 81.4 0.0
2012-Sep-21 Fri ### 3.7 ### ### 16.3 16.3 0.0
2012-Sep-20 Thu 3.75 3.78 3.53 ### ### ### 0.0
2012-Sep-19 Wed 3.58 3.75 3.57 ### 85.7 85.7 0.0
2012-Sep-18 Tue 3.44 ### ### 3.5 ### ### 0.3
2012-Sep-17 Mon ### ### ### ### 0 0.0
2012-Sep-14 Fri ### ### ### ### 266,053 0 64.8 64.8 0.0
2012-Sep-13 Thu ### 3.43 ### ### 47,448,387 81,373,983 1.3 1.3 0.0
2012-Sep-12 Wed 3.52 3.53 3.42 3.47 ### ### 0.2
2012-Sep-11 Tue 3.58 ### ### ### 42,353,443 0 4.5 4.5 0.0
2012-Sep-10 Mon 3.48 3.56 ### 3.55 ### ### ###
2012-Sep-07 Fri ### ### ### ### 65,097,486 0 ### ### 0.0
2012-Sep-06 Thu ### ### 2.81 ### 72,825,875 102,320,354 ### ### 0.0
2012-Sep-05 Wed 3.22 3.24 ### ### ### ### 0.0
2012-Sep-04 Tue 3.57 ### 3.41 3.41 35,952,156 61,298,425 ### ### ###
2012-Sep-03 Mon 3.55 3.59 3.51 3.56 ### ### 0.3
2012-Aug-31 Fri 3.52 ### 3.5 3.54 ### ### 0.3
2012-Aug-30 Thu 3.47 ### 3.47 3.59 34,258,558 ### ### ### ###
2012-Aug-29 Wed 3.85 ### ### ### ### ### 0.0
2012-Aug-28 Tue ### 4 3.88 ### 17.5 17.5 0.0
2012-Aug-27 Mon ### ### ### 4 27,916,274 0 32.7 32.7 0.3
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### 4.27 ### 4.24 80.8 80.8 0.3
2012-Aug-22 Wed ### ### ### ### 88.3 88.3 0.0
2012-Aug-21 Tue ### ### ### ### 23,747,122 0 70.0 70.0 0.0
2012-Aug-20 Mon ### ### ### ### ### ### 0.0
2012-Aug-17 Fri ### 4.21 ### 4.2 21,932,659 46,168,247 79.0 79.0 ###
2012-Aug-16 Thu 4.23 4.23 ### ### ### ### 0.0
2012-Aug-15 Wed ### 4.42 ### 4.2 8.2 8.2 ###
2012-Aug-14 Tue 4.41 4.43 ### 4.4 30.6 30.6 0.3
2012-Aug-13 Mon 4.5 4.53 4.43 4.48 27.9 27.9 ###
2012-Aug-10 Fri 4.49 4.55 4.45 4.45 ### ### 0.3
2012-Aug-09 Thu 4.55 4.59 4.51 4.52 14,949,152 68,018,641 22.1 22.1 0.3
2012-Aug-08 Wed 4.46 4.52 4.44 4.52 13,840,822 62,006,882 80.2 80.2 0.3
2012-Aug-07 Tue ### 4.41 4.28 4.4 ### ### 0.3
2012-Aug-06 Mon ### 4.4 4.26 4.26 14,088,873 61,004,820 18.9 18.9 0.3
2012-Aug-03 Fri 4.28 4.29 ### ### 12.9 12.9 0.0
2012-Aug-02 Thu ### ### ### ### 27,646,486 0 93.6 93.6 0.0
2012-Aug-01 Wed ### ### ### ### 14,146,626 0 ### ### 0.0
2012-Jul-30 Mon 4.2 4.21 ### ### 21,474,582 ### ### ### 0.0
2012-Jul-27 Fri ### ### ### ### 35,304,128 0 ### ### 0.0
2012-Jul-26 Thu ### ### ### 4 23,915,982 0 ### ### 0.3
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### ### 3.84 ### ### ### 0.0
2012-Jul-23 Mon 4.24 4.25 ### ### ### ### 0.0
2012-Jul-20 Fri 4.54 4.55 ### ### 6.9 6.9 0.0
2012-Jul-19 Thu 4.47 4.59 4.43 4.59 ### ### 0.3
2012-Jul-18 Wed 4.47 4.48 ### ### 20.2 20.2 0.0
2012-Jul-17 Tue 4.72 4.78 4.5 4.54 ### ### 0.3
2012-Jul-13 Fri 4.55 ### 4.46 4.53 22.4 22.4 ###
2012-Jul-12 Thu 4.88 ### 4.59 ### 32,387,682 ### ### ### 0.0
2012-Jul-11 Wed 4.8 ### 4.8 ### 8,834,954 21,203,889 ### ### 0.0
2012-Jul-10 Tue 4.85 ### 4.83 4.84 15,052,483 36,351,746 ### ### 0.3
2012-Jul-09 Mon 4.83 ### 4.78 4.83 78.4 78.4 0.3
2012-Jul-06 Fri ### ### 4.87 4.88 17.1 17.1 0.3
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue ### ### 4.84 4.87 26.1 26.1 0.3
2012-Jul-02 Mon ### ### 4.86 4.86 11.1 11.1 0.3
2012-Jun-29 Fri 4.86 ### 4.83 ### 25,253,657 60,987,581 61.4 61.4 0.0
2012-Jun-28 Thu 4.88 ### 4.8 4.88 17,217,442 ### ### ### 0.3
2012-Jun-27 Wed 4.89 4.89 4.82 4.85 24.4 24.4 ###
2012-Jun-26 Tue 4.87 ### 4.8 4.88 ### ### 0.3
2012-Jun-25 Mon 4.88 ### 4.82 4.85 ### ### ###
2012-Jun-22 Fri ### ### ### ### 26,217,159 0 93.8 93.8 0.0
2012-Jun-21 Thu 4.88 ### 4.785 4.79 ### ### 0.3
2012-Jun-20 Wed ### ### 4.885 ### 20,167,526 49,259,182 27.0 27.0 0.0
2012-Jun-19 Tue 4.89 ### 4.83 4.85 24.2 24.2 ###
2012-Jun-18 Mon 4.86 ### 4.86 ### 14,463,051 ### 83.4 83.4 0.0
2012-Jun-15 Fri 4.72 4.78 ### 4.78 ### ### ###
2012-Jun-14 Thu ### 4.7 4.59 ### 82.7 82.7 0.0
2012-Jun-13 Wed ### 4.72 4.58 ### 84.3 84.3 0.0
2012-Jun-12 Tue ### ### ### 4.55 10,631,778 0 ### ### 0.3
2012-Jun-08 Fri 4.75 4.77 4.55 4.59 ### ### 0.3
2012-Jun-07 Thu ### 4.73 ### ### ### ### 0.0
2012-Jun-06 Wed ### ### 4.52 4.55 ### ### 0.3
2012-Jun-05 Tue 4.45 ### 4.45 4.55 ### ### 0.3
2012-Jun-04 Mon 4.4 4.45 ### ### 33.6 33.6 0.0
2012-Jun-01 Fri 4.56 4.72 4.52 4.57 ### ### ###
2012-May-31 Thu ### 4.745 4.57 ### 45,237,455 210,693,446 20.1 20.1 0.0
2012-May-30 Wed ### ### 4.81 4.83 21,963,043 ### ### ### 0.3
2012-May-29 Tue 4.55 ### 4.49 4.89 34,175,529 ### 95.3 95.3 ###
2012-May-28 Mon 4.4 4.56 ### 4.55 26,084,741 ### ### ### 0.3
2012-May-25 Fri 4.5 4.53 4.29 ### 38,110,582 ### 7.6 7.6 0.0
2012-May-24 Thu 4.57 ### 4.43 4.48 23,105,683 51,179,087 ### ### ###
2012-May-23 Wed 4.74 4.77 4.55 4.56 25,194,088 117,404,450 ### ### 0.3
2012-May-22 Tue 4.89 ### 4.8 4.8 15.0 15.0 0.3
2012-May-21 Mon 4.7 4.76 4.51 4.73 24,359,351 ### ### ### 0.3
2012-May-18 Fri ### 4.7 4.44 ### 41,794,824 191,002,345 81.0 81.0 0.0
2012-May-17 Thu 4.87 ### 4.83 ### ### ### 0.0
2012-May-16 Wed ### ### 4.79 4.84 ### ### 0.3
2012-May-15 Tue ### ### ### ### ### ### 0.0
2012-May-14 Mon 5.44 5.44 ### ### 19.7 19.7 0.0
2012-May-11 Fri 5.43 5.47 ### ### 10,617,645 29,039,259 22.8 22.8 0.0
2012-May-10 Thu ### 5.49 ### 5.49 11,577,255 ### 86.9 86.9 0.4
2012-May-09 Wed 5.42 5.44 5.25 ### 13,101,874 ### ### ### 0.0
2012-May-08 Tue ### 5.4 5.25 ### 18,089,879 ### ### ### 0.0
2012-May-07 Mon 5.4 5.42 ### 5.2 15,560,389 42,168,654 19.8 19.8 ###
2012-May-04 Fri 5.55 5.57 5.49 5.53 ### ### ###
2012-May-03 Thu ### ### 5.53 ### 8,681,846 ### 32.3 32.3 0.0
2012-May-02 Wed 5.71 5.74 ### ### 24.4 24.4 0.0
2012-May-01 Tue ### ### ### ### ### ### 0.0
2012-Apr-30 Mon ### 5.73 ### ### 11,306,259 ### 23.9 23.9 0.0
2012-Apr-27 Fri ### 5.72 ### ### 74.7 74.7 0.0
2012-Apr-26 Thu 5.85 5.87 ### ### 22,002,257 64,576,624 13.9 13.9 0.0
2012-Apr-24 Tue 5.89 5.89 5.81 5.81 10,715,552 62,685,979 20.1 20.1 ###
2012-Apr-23 Mon ### ### ### ### 4,507,149 0 34.5 34.5 0.0
2012-Apr-20 Fri ### ### ### ### 8,199,256 0 73.4 73.4 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### 5.88 ### 10,992,351 ### 71.7 71.7 0.0
2012-Apr-17 Tue 5.88 ### 5.785 5.79 ### ### ###
2012-Apr-16 Mon 5.86 ### 5.84 5.85 ### ### 0.4
2012-Apr-13 Fri 5.79 ### 5.76 ### 26,756,957 ### 85.6 85.6 0.0
2012-Apr-12 Thu ### 5.77 ### ### 68.4 68.4 0.0
2012-Apr-11 Wed 5.7 5.73 ### 5.7 ### ### 0.4
2012-Apr-10 Tue 5.78 5.82 5.76 5.78 76.5 76.5 0.4
2012-Apr-05 Thu 5.87 ### 5.8 5.86 13,473,224 39,072,349 29.8 29.8 0.4
2012-Apr-04 Wed ### ### 5.88 ### ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 16,688,983 0 72.1 72.1 0.0
2012-Apr-02 Mon ### ### 5.89 ### ### ### 0.0
2012-Mar-30 Fri 5.83 5.86 5.78 5.81 26.6 26.6 ###
2012-Mar-29 Thu ### 5.945 5.78 5.85 25.0 25.0 0.4
2012-Mar-28 Wed 5.82 ### 5.82 ### 10,468,152 30,462,322 ### ### 0.0
2012-Mar-27 Tue 6 ### 5.82 5.86 17,550,873 51,073,040 ### ### 0.4
2012-Mar-26 Mon ### ### ### ### 20.1 20.1 0.0
2012-Mar-23 Fri ### ### 5.89 6 80.5 80.5 0.4
2012-Mar-22 Thu ### ### ### ### 20,979,754 0 77.3 77.3 0.0
2012-Mar-21 Wed 5.85 ### 5.785 ### 91.9 91.9 0.0
2012-Mar-20 Tue ### ### 5.89 ### 31.5 31.5 0.0
2012-Mar-19 Mon 5.89 ### 5.85 ### ### ### 0.0
2012-Mar-16 Fri ### ### 5.8 5.81 36,394,049 105,542,742 12.3 12.3 ###
2012-Mar-15 Thu 5.86 ### 5.83 ### 87.7 87.7 0.0
2012-Mar-14 Wed ### ### 5.81 5.83 ### ### ###
2012-Mar-13 Tue 5.82 5.84 5.74 5.77 15,456,043 89,490,488 ### ### 0.4
2012-Mar-12 Mon 5.71 5.87 ### 5.86 21,910,557 64,307,484 89.2 89.2 0.4
2012-Mar-09 Fri ### ### 5.53 ### 14,885,758 41,159,120 68.6 68.6 0.0
2012-Mar-08 Thu 5.44 5.525 5.41 5.51 18,558,484 ### 78.8 78.8 ###
2012-Mar-07 Wed ### ### 5.28 ### 25,081,226 ### 76.0 76.0 0.0
2012-Mar-06 Tue 5.55 ### 5.51 5.53 17,437,449 48,040,171 42.0 42.0 ###
2012-Mar-05 Mon ### 5.82 ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 10,935,283 0 76.6 76.6 0.0
2012-Mar-01 Thu 5.48 5.53 5.42 5.53 ### ### ###
2012-Feb-29 Wed 5.49 ### 5.47 5.57 76.7 76.7 0.4
2012-Feb-28 Tue 5.45 5.48 ### 5.42 11,613,747 ### ### ### 0.4
2012-Feb-27 Mon 5.42 5.5 ### 5.41 ### ### ###
2012-Feb-24 Fri 5.43 5.45 ### ### 27,088,170 ### ### ### 0.0
2012-Feb-23 Thu 5.52 5.54 5.41 5.45 ### ### ###
2012-Feb-22 Wed 5.5 ### 5.42 5.54 14,517,353 39,342,026 ### ### 0.4
2012-Feb-21 Tue 5.48 5.53 5.42 5.52 ### ### 0.4
2012-Feb-20 Mon ### 5.48 ### 5.45 76.8 76.8 ###
2012-Feb-17 Fri 5.4 5.42 5.26 5.29 ### ### 0.4
2012-Feb-16 Thu 5.4 5.43 5.28 ### 32,621,127 ### ### ### 0.0
2012-Feb-15 Wed ### 5.72 ### 5.53 39,462,758 112,863,487 14.4 14.4 ###
2012-Feb-14 Tue 5.48 5.74 5.44 ### 89.0 89.0 0.0
2012-Feb-13 Mon ### 5.52 5.29 5.5 24,033,284 ### 90.8 90.8 0.4
2012-Feb-10 Fri ### 5.44 5.23 5.24 26,031,081 ### ### ### 0.4
2012-Feb-09 Thu 5.43 5.43 5.29 ### ### ### 0.0
2012-Feb-08 Wed 5.26 5.47 5.25 5.43 87.2 87.2 0.4
2012-Feb-07 Tue ### ### 5.26 5.26 16.5 16.5 0.4
2012-Feb-06 Mon ### ### ### ### 91.9 91.9 0.0
2012-Feb-03 Fri ### ### ### ### 73.1 73.1 0.0
2012-Feb-02 Thu ### ### ### ### ### ### 0.0
2012-Feb-01 Wed ### ### ### ### 16.6 16.6 0.0
2012-Jan-31 Tue ### ### ### ### 16,321,357 0 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### 13,518,947 0 77.8 77.8 0.0
2012-Jan-27 Fri ### ### ### ### 35,035,552 0 76.6 76.6 0.0
2012-Jan-25 Wed 5 ### 4.86 4.86 ### ### 0.3
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### ### ### 5 12.0 12.0 0.4
2012-Jan-20 Fri ### ### ### ### 17,322,554 0 83.1 83.1 0.0
2012-Jan-19 Thu ### ### 5 ### ### ### 0.0
2012-Jan-18 Wed 4.85 ### 4.84 ### 31,797,887 76,950,886 92.5 92.5 0.0
2012-Jan-17 Tue 4.73 4.82 ### 4.8 72.7 72.7 0.3
2012-Jan-16 Mon ### ### ### ### 8,500,375 0 ### ### 0.0
2012-Jan-13 Fri 4.7 4.77 4.7 4.75 9,687,685 45,871,188 ### ### ###
2012-Jan-12 Thu ### 4.7 ### ### 23.6 23.6 0.0
2012-Jan-11 Wed ### 4.71 ### ### 13,194,027 ### 73.4 73.4 0.0
2012-Jan-10 Tue 4.5 4.57 4.49 4.57 8,083,381 ### 79.6 79.6 ###
2012-Jan-09 Mon 4.46 4.49 ### 4.46 5,282,758 ### 80.0 80.0 0.3
2012-Jan-06 Fri 4.5 4.55 4.43 4.44 ### ### 0.3
2012-Jan-05 Thu 4.55 4.58 4.48 4.51 ### ### 0.3
2012-Jan-04 Wed 4.5 ### 4.47 ### 13,696,950 30,612,683 85.1 85.1 0.0
2012-Jan-03 Tue ### 4.42 ### 4.41 85.0 85.0 ###
2011-Dec-30 Fri 4.29 ### 4.25 4.27 24.3 24.3 ###
2011-Dec-29 Thu 4.28 ### 4.23 4.26 ### ### 0.3
2011-Dec-28 Wed 4.45 4.47 ### ### 4,285,446 9,577,971 ### ### 0.0
2011-Dec-23 Fri 4.51 4.53 4.43 4.49 6,573,188 29,447,882 24.4 24.4 ###
2011-Dec-22 Thu 4.46 4.49 4.42 4.46 77.7 77.7 0.3
2011-Dec-21 Wed 4.51 4.52 4.45 4.5 28.7 28.7 ###
2011-Dec-20 Tue 4.4 4.47 ### ### 15,150,171 ### ### ### 0.0
2011-Dec-19 Mon 4.55 4.56 4.4 4.42 34.0 34.0 0.3
2011-Dec-16 Fri 4.56 ### 4.54 ### ### ### 0.0
2011-Dec-15 Thu 4.55 4.58 4.5 4.53 19,746,724 89,650,126 33.8 33.8 ###
2011-Dec-14 Wed ### 4.72 4.57 ### ### ### 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 4.81 4.83 4.74 4.76 26.9 26.9 ###
2011-Dec-09 Fri 4.75 4.77 ### 4.72 19,873,452 47,398,183 28.9 28.9 0.3
2011-Dec-08 Thu 4.89 4.89 4.8 4.84 19,017,526 ### ### ### 0.3
2011-Dec-07 Wed ### ### 4.85 4.88 13,868,281 33,630,581 28.0 28.0 0.3
2011-Dec-06 Tue 4.87 ### 4.8 4.82 31.5 31.5 0.3
2011-Dec-05 Mon 4.89 ### 4.84 4.85 ### ### ###
2011-Dec-02 Fri 4.81 4.86 4.74 4.86 12,389,856 ### 71.5 71.5 0.3
2011-Dec-01 Thu 4.82 4.87 4.7 4.8 52,820,456 252,745,881 ### ### 0.3
2011-Nov-30 Wed ### ### 4.47 4.54 19.9 19.9 0.3
2011-Nov-29 Tue 4.79 4.79 4.57 ### 18,761,483 87,803,740 ### ### 0.0
2011-Nov-28 Mon ### 4.73 ### 4.7 15,658,177 37,031,588 82.5 82.5 0.3
2011-Nov-25 Fri 4.55 4.56 4.44 4.51 32.2 32.2 0.3
2011-Nov-24 Thu 4.55 ### 4.43 4.54 32.0 32.0 0.3
2011-Nov-23 Wed 4.87 ### ### ### 28,868,977 0 ### ### 0.0
2011-Nov-22 Tue 4.75 ### 4.73 ### 19,694,356 46,577,151 90.6 90.6 0.0
2011-Nov-21 Mon 4.81 ### 4.77 ### ### ### 0.0
2011-Nov-18 Fri 4.8 4.87 4.76 4.85 83.2 83.2 ###
2011-Nov-17 Thu 4.84 ### 4.77 ### ### ### 0.0
2011-Nov-16 Wed ### ### 4.82 4.82 15,501,446 37,358,484 ### ### 0.3
2011-Nov-15 Tue 4.84 ### 4.81 4.89 15,018,070 36,118,458 ### ### ###
2011-Nov-14 Mon ### ### 4.86 4.87 14,397,924 34,986,955 ### ### 0.3
2011-Nov-11 Fri 4.75 4.84 4.74 4.82 19,554,252 ### 76.2 76.2 0.3
2011-Nov-10 Thu 4.83 ### ### ### 37,478,557 0 ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### 4.89 ### 14,908,388 ### ### ### 0.0
2011-Nov-07 Mon ### ### 4.85 4.88 9.6 9.6 0.3
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 4.71 4.71 11.6 11.6 ###
2011-Nov-02 Wed ### ### 4.59 4.85 93.8 93.8 ###
2011-Nov-01 Tue 4.73 4.85 ### 4.77 81.4 81.4 ###
2011-Oct-31 Mon ### ### 4.85 4.85 ### ### ###


<< 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 17:29:50 thru 2026-05-07 17:29:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000