Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-May-05 06:43:56 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

(GDX) Daily Prices Page 4...

     Prev Section TOC    Company Info for GDX    Limits Next Section


Company Details for (GDX)

Listing Code GDX
Listing Name
GICS Sector
ISIN Name MKTVECTGOLDMINERS
ISIN Security EXCHANGE TRADED FUND CDIS 1:1
ISIN Code AU000000GDX6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for GDX .. Friday 3rd May 2024

GDX 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 17.83 ### 0.0
MAX ### ### 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GDX    Bottom Next Section


<< Previous 1 2 3 4


End of day Prices (full format),

600 Days for (GDX)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Jan-13 Fri ### ### ### ### ### ### 0.0
2017-Jan-12 Thu 30.5 30.56 ### 30.56 5,587 ### ### ### 2.2
2017-Jan-11 Wed ### 30.75 30.57 30.58 2,586 79,286 33.8 33.8 2.2
2017-Jan-10 Tue 30.53 ### 30.45 ### ### ### 0.0
2017-Jan-09 Mon 31.52 31.52 ### 30.7 5,074 ### ### ### 2.2
2017-Jan-06 Fri ### ### ### 31.52 27.9 27.9 ###
2017-Jan-05 Thu 30.23 ### 30.23 30.46 6,447 97,446 ### ### 2.2
2017-Jan-04 Wed ### ### 29.89 29.89 4,326 64,652 26.9 26.9 ###
2017-Jan-03 Tue ### ### ### 29.48 ### ### 2.1
2016-Dec-30 Fri ### ### ### 30.23 5,445 0 22.7 22.7 ###
2016-Dec-29 Thu ### ### ### ### 2,573 0 ### ### 0.0
2016-Dec-28 Wed ### 27.85 ### 27.8 69.6 69.6 2.0
2016-Dec-23 Fri ### 26.43 ### 26.43 ### ### 1.9
2016-Dec-22 Thu ### 26.45 ### ### 69.4 69.4 0.0
2016-Dec-21 Wed 26.4 26.4 26.22 ### ### ### 0.0
2016-Dec-20 Tue 26.4 26.51 ### 26.4 7,022 93,076 68.2 68.2 1.9
2016-Dec-19 Mon ### 26.71 ### 26.71 91.9 91.9 1.9
2016-Dec-16 Fri 26.53 26.53 25.74 25.74 11,949 312,287 14.6 14.6 1.8
2016-Dec-15 Thu 28 28 26.73 26.8 15,081 ### 8.7 8.7 1.9
2016-Dec-14 Wed ### ### 27.7 ### 6,384 ### 74.6 74.6 0.0
2016-Dec-13 Tue 27.84 27.84 27.82 27.82 36.3 36.3 2.0
2016-Dec-12 Mon ### 27.88 ### ### 34,753 484,456 84.6 84.6 0.0
2016-Dec-09 Fri ### 28.79 28.52 28.52 6,482 185,741 ### ### 2.0
2016-Dec-08 Thu 28.58 ### 28.57 28.88 76.2 76.2 2.1
2016-Dec-07 Wed ### 28.58 ### 28.58 1,743 ### ### ### ###
2016-Dec-06 Tue 28.7 28.87 ### 28.87 1,751 25,275 ### ### 2.1
2016-Dec-05 Mon ### ### ### ### 3,552 0 ### ### 0.0
2016-Dec-02 Fri 28.2 ### ### ### 10,857 0 ### ### 0.0
2016-Dec-01 Thu ### 28.2 ### ### 13,776 194,241 69.6 69.6 0.0
2016-Nov-30 Wed ### ### ### 28.58 77.6 77.6 ###
2016-Nov-29 Tue 28.75 28.79 28.41 28.5 7,185 ### ### ### 2.0
2016-Nov-28 Mon 27.2 ### 27.2 28.23 ### ### ###
2016-Nov-25 Fri 28 28 ### 27.43 12,823 179,522 ### ### ###
2016-Nov-24 Thu 27.55 28 27.52 ### 77.0 77.0 0.0
2016-Nov-23 Wed ### 29.29 ### ### 64.0 64.0 0.0
2016-Nov-22 Tue 29.21 29.45 29.21 29.4 ### ### ###
2016-Nov-21 Mon ### ### ### ### ### ### 0.0
2016-Nov-18 Fri ### 28.77 28.28 ### 8,275 236,044 25.9 25.9 0.0
2016-Nov-17 Thu ### 29.47 ### ### 10,774 158,754 66.9 66.9 0.0
2016-Nov-16 Wed ### 29.44 ### ### 79.2 79.2 0.0
2016-Nov-15 Tue 28.2 28.54 ### 28.5 ### ### 2.0
2016-Nov-14 Mon ### ### ### 27.4 46,686 0 ### ### 2.0
2016-Nov-11 Fri 32.5 32.5 ### ### ### ### 0.0
2016-Nov-10 Thu 33.5 ### 31.5 ### 71,651 ### 17.5 17.5 0.0
2016-Nov-09 Wed ### 34.55 ### 34.5 95.7 95.7 2.5
2016-Nov-08 Tue ### ### 31.4 31.5 11,049 ### ### ### 2.3
2016-Nov-07 Mon ### ### ### ### 12.3 12.3 0.0
2016-Nov-04 Fri 33.5 ### ### ### ### ### 0.0
2016-Nov-03 Thu 36.4 36.4 32.55 ### 2.1 2.1 0.0
2016-Nov-02 Wed ### 33.57 ### 33.57 6,147 103,177 ### ### 2.4
2016-Nov-01 Tue 32.22 32.22 ### ### 26.4 26.4 0.0
2016-Oct-31 Mon ### 31.72 31.58 31.58 6,948 ### ### ### 2.3
2016-Oct-28 Fri 31.5 31.5 ### 31.49 ### ### ###
2016-Oct-27 Thu 31.46 31.74 31.46 31.7 8,822 278,775 83.6 83.6 2.3
2016-Oct-26 Wed ### ### ### 32.29 10,286 0 ### ### ###
2016-Oct-25 Tue ### ### ### 31.81 6,449 0 27.8 27.8 2.3
2016-Oct-24 Mon ### 32.4 32.2 32.2 35.8 35.8 ###
2016-Oct-21 Fri ### ### 32.21 32.21 3,946 63,550 21.7 21.7 ###
2016-Oct-20 Thu ### ### ### ### 81.6 81.6 0.0
2016-Oct-19 Wed 31.5 ### 31.5 31.58 34,758 ### 69.4 69.4 2.3
2016-Oct-18 Tue 30.72 30.85 ### 30.83 36,258 559,279 ### ### 2.2
2016-Oct-17 Mon ### ### ### 30.42 ### ### 2.2
2016-Oct-14 Fri ### ### 30.8 30.88 ### ### 2.2
2016-Oct-13 Thu ### ### ### ### 40,680 0 3.5 3.5 0.0
2016-Oct-12 Wed ### ### ### ### 5,827 0 ### ### 0.0
2016-Oct-11 Tue ### ### ### 30.57 7,742 0 ### ### ###
2016-Oct-10 Mon ### ### 30.4 30.86 26,771 ### ### ### 2.2
2016-Oct-07 Fri ### ### 30.25 30.25 ### ### ###
2016-Oct-06 Thu ### ### 30.7 ### 30.3 30.3 0.0
2016-Oct-05 Wed ### ### ### ### 6.8 6.8 0.0
2016-Oct-04 Tue 34.21 34.21 ### 33.84 ### ### 2.4
2016-Oct-03 Mon 34.55 34.75 34.5 34.55 4,226 146,325 68.8 68.8 2.5
2016-Sep-30 Fri ### ### ### 35.26 ### ### 2.5
2016-Sep-29 Thu ### ### ### ### ### ### 0.0
2016-Sep-28 Wed 34.86 34.86 ### ### 9,129 ### 16.6 16.6 0.0
2016-Sep-27 Tue 35.44 35.44 ### ### 13,189 ### 24.0 24.0 0.0
2016-Sep-26 Mon ### ### 35.27 35.5 5,440 ### 22.9 22.9 2.5
2016-Sep-23 Fri 36.75 36.75 36.24 36.28 14,154 516,550 ### ### ###
2016-Sep-22 Thu 36.71 ### 36.56 36.75 ### ### 2.6
2016-Sep-21 Wed ### ### 34.5 34.52 11,420 ### ### ### 2.5
2016-Sep-20 Tue 34.78 ### 34.77 34.87 6,551 113,889 72.7 72.7 ###
2016-Sep-19 Mon 34.76 34.76 34.76 34.76 0 2.5
2016-Sep-16 Fri 34.84 ### 34.72 34.76 5,283 ### ### ### 2.5
2016-Sep-15 Thu ### ### 34.79 34.81 ### ### ###
2016-Sep-14 Wed 35.4 35.4 34.86 ### 8,570 ### ### ### 0.0
2016-Sep-13 Tue ### ### 35.89 35.89 37.0 37.0 ###
2016-Sep-12 Mon 35.5 35.5 34.71 ### ### ### 0.0
2016-Sep-09 Fri ### ### 36.5 ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### ### ### 0.0
2016-Sep-07 Wed ### 37.8 ### 37.8 15,379 ### 82.3 82.3 2.7
2016-Sep-06 Tue ### ### 35.81 ### 4,982 ### 72.3 72.3 0.0
2016-Sep-05 Mon 36.21 36.46 ### ### 11,526 ### 25.3 25.3 0.0
2016-Sep-02 Fri 34.58 35.21 34.58 ### 8,826 307,983 81.1 81.1 0.0
2016-Sep-01 Thu ### ### 33.77 33.82 20.5 20.5 2.4
2016-Aug-31 Wed ### ### ### 34.7 30.3 30.3 2.5
2016-Aug-30 Tue 35.72 36.21 35.72 ### ### ### 0.0
2016-Aug-29 Mon ### 36.22 35.51 35.57 4,756 170,573 29.7 29.7 ###
2016-Aug-26 Fri ### ### 35.75 ### 8,670 154,976 72.1 72.1 0.0
2016-Aug-25 Thu ### 36.24 ### 35.21 ### ### ###
2016-Aug-24 Wed 38.49 38.49 ### 38.29 6,957 133,887 33.4 33.4 ###
2016-Aug-23 Tue ### ### ### 38.74 31.7 31.7 2.8
2016-Aug-22 Mon 39.7 39.7 38.87 ### 25.2 25.2 0.0
2016-Aug-19 Fri 39.74 ### 39.7 ### 3,020 59,947 72.1 72.1 0.0
2016-Aug-18 Thu 40 ### ### ### 34.8 34.8 0.0
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue 40.54 40.54 40.49 40.53 6,252 ### ### ### ###
2016-Aug-15 Mon ### ### 40.78 40.82 9,248 ### 25.2 25.2 2.9
2016-Aug-12 Fri 40.2 40.76 40.2 40.72 5,058 204,747 77.6 77.6 2.9
2016-Aug-11 Thu ### 40.71 ### 40.23 44,849 ### ### ### ###
2016-Aug-10 Wed ### 40.81 ### ### 18,873 ### ### ### 0.0
2016-Aug-09 Tue ### ### 39.77 ### 12,989 258,286 37.3 37.3 0.0
2016-Aug-08 Mon 40 40 ### 39.82 30.0 30.0 2.8
2016-Aug-05 Fri 41.21 41.21 40.76 ### 25.7 25.7 0.0
2016-Aug-04 Thu 41 ### ### 40.41 ### ### ###
2016-Aug-03 Wed 41.25 ### ### ### 78.8 78.8 0.0
2016-Aug-02 Tue ### ### 40.57 ### 34.6 34.6 0.0
2016-Aug-01 Mon ### 40.4 ### ### 28,652 578,770 ### ### 0.0
2016-Jul-29 Fri 39.74 39.83 39.46 39.58 ### ### 2.8
2016-Jul-28 Thu 39.7 39.85 39.55 ### 31,023 ### ### ### 0.0
2016-Jul-27 Wed 37.89 38.21 37.82 ### 80.3 80.3 0.0
2016-Jul-26 Tue ### ### 37.2 ### ### ### 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri ### ### 38.21 38.21 9,045 ### ### ### ###
2016-Jul-21 Thu 37.76 37.76 37.44 37.71 ### ### ###
2016-Jul-20 Wed 39.73 39.73 39.45 39.54 ### ### 2.8
2016-Jul-19 Tue 39.51 39.85 39.42 39.73 75.3 75.3 2.8
2016-Jul-18 Mon 39.55 39.59 ### 39.49 25,556 505,881 31.5 31.5 ###
2016-Jul-15 Fri 39.8 39.8 ### 39.53 ### ### ###
2016-Jul-14 Thu 39.88 40 39.41 39.54 26,387 ### 25.9 25.9 2.8
2016-Jul-13 Wed 38.82 ### 38.59 ### 62,375 1,203,525 75.6 75.6 0.0
2016-Jul-12 Tue 40.83 40.83 40.5 40.5 29.4 29.4 2.9
2016-Jul-11 Mon 40.59 ### 40.21 40.21 19,958 401,255 23.5 23.5 2.9
2016-Jul-08 Fri 39.7 39.7 39.4 ### ### ### 0.0
2016-Jul-07 Thu ### ### 40.83 41 70.7 70.7 2.9
2016-Jul-06 Wed ### ### ### ### 17,554 0 ### ### 0.0
2016-Jul-05 Tue ### ### ### 38.89 25,644 0 ### ### 2.8
2016-Jul-04 Mon ### 39.51 38.8 39.49 75.1 75.1 ###
2016-Jul-01 Fri 36.78 37.73 36.78 37.73 14,083 ### ### ### ###
2016-Jun-30 Thu 36.78 36.78 ### 36.47 10,850 ### 24.4 24.4 ###
2016-Jun-29 Wed ### ### ### ### 76.4 76.4 0.0
2016-Jun-28 Tue 36.79 ### ### ### 20.8 20.8 0.0
2016-Jun-27 Mon 37.45 37.45 36.22 36.59 17,247 ### ### ### ###
2016-May-27 Fri ### ### 31.5 31.79 ### ### ###
2016-May-26 Thu ### 32.57 ### ### 8,245 ### ### ### 0.0
2016-May-25 Wed 31.87 31.87 31.2 31.2 13,789 ### ### ### 2.2
2016-May-24 Tue ### ### 32.88 ### 6,528 107,320 ### ### 0.0
2016-May-23 Mon ### 33.44 33.23 ### 35.6 35.6 0.0
2016-May-20 Fri ### ### ### ### 24.9 24.9 0.0
2016-May-19 Thu 32.83 32.84 32.55 ### 11,828 ### 39.8 39.8 0.0
2016-May-18 Wed 34.79 ### 34.79 34.85 ### ### ###
2016-May-17 Tue 34.72 34.73 ### ### 33.5 33.5 0.0
2016-May-16 Mon ### ### ### 34.25 5,026 0 77.9 77.9 ###
2016-May-13 Fri 33.53 33.87 33.41 33.87 11,385 ### 80.7 80.7 ###
2016-May-12 Thu ### ### 33.85 ### 7,255 ### 27.3 27.3 0.0
2016-May-11 Wed 33.22 33.43 33.22 33.42 4,389 ### ### ### 2.4
2016-May-10 Tue 32.2 ### ### ### 4,174 0 74.4 74.4 0.0
2016-May-09 Mon 33.87 ### 33.8 ### 65.5 65.5 0.0
2016-May-06 Fri ### 32.84 32.29 ### 6,128 199,558 67.0 67.0 0.0
2016-May-05 Thu ### ### 31.4 31.5 29.9 29.9 2.3
2016-May-04 Wed ### ### 32.5 32.52 ### ### 2.3
2016-May-03 Tue ### 33.82 ### ### 74.4 74.4 0.0
2016-May-02 Mon ### ### 33.81 ### ### ### 0.0
2016-Apr-29 Fri 31.84 32.8 ### ### ### ### 0.0
2016-Apr-28 Thu 30.53 30.77 ### 30.77 76.2 76.2 2.2
2016-Apr-27 Wed ### 30.24 29.88 ### 1,386 ### 80.4 80.4 0.0
2016-Apr-26 Tue 29.52 29.52 ### 29.23 1,143 16,870 31.7 31.7 2.1
2016-Apr-22 Fri 29.82 ### 29.75 ### 76.1 76.1 0.0
2016-Apr-21 Thu ### 29.49 ### 29.4 3,429 ### ### ### ###
2016-Apr-20 Wed 29.83 ### ### 29.7 32.8 32.8 ###
2016-Apr-19 Tue 28.53 28.59 28.47 28.59 2,258 64,420 73.8 73.8 2.0
2016-Apr-18 Mon ### ### 28.88 ### 31.8 31.8 0.0
2016-Apr-15 Fri ### ### ### ### 66.4 66.4 0.0
2016-Apr-14 Thu ### ### ### ### 23,449 0 18.7 18.7 0.0
2016-Apr-13 Wed ### ### 29.46 29.46 28.2 28.2 2.1
2016-Apr-12 Tue 29.86 29.89 29.55 29.55 25.8 25.8 ###
2016-Apr-11 Mon 28.52 ### 28.52 28.84 ### ### ###
2016-Apr-08 Fri 27.5 ### ### 27.4 11,224 0 ### ### 2.0
2016-Apr-07 Thu 26.56 ### 26.56 26.57 ### ### 1.9
2016-Apr-06 Wed 26.75 26.75 26.55 ### 13,587 ### 25.3 25.3 0.0
2016-Apr-05 Tue 25.81 ### 25.77 ### 23,253 ### 88.7 88.7 0.0
2016-Apr-04 Mon ### ### ### ### ### ### 0.0
2016-Apr-01 Fri ### ### ### ### 9,687 0 ### ### 0.0
2016-Mar-31 Thu ### ### ### 26.5 14,584 0 72.7 72.7 1.9
2016-Mar-30 Wed 26.83 26.83 ### ### ### ### 0.0
2016-Mar-29 Tue 25.89 25.89 ### ### 2,070 ### ### ### 0.0
2016-Mar-24 Thu 25.45 25.48 ### ### 28.5 28.5 0.0
2016-Mar-23 Wed ### ### 26.41 26.41 15,587 205,826 ### ### ###
2016-Mar-22 Tue 26.81 ### 26.79 ### 14,223 ### 80.5 80.5 0.0
2016-Mar-21 Mon ### ### ### ### 47,951 0 ### ### 0.0
2016-Mar-18 Fri ### 27.23 ### 27.23 78.7 78.7 1.9
2016-Mar-17 Thu 27.55 ### 27.25 27.25 22.9 22.9 ###
2016-Mar-16 Wed ### ### ### ### 10,947 0 ### ### 0.0
2016-Mar-15 Tue ### ### 25.28 ### 36.3 36.3 0.0
2016-Mar-14 Mon 26.57 26.76 ### ### 78.6 78.6 0.0
2016-Mar-11 Fri 27.43 27.54 27.27 ### 8,774 240,451 28.5 28.5 0.0
2016-Mar-10 Thu 26.29 ### ### ### 4,846 0 ### ### 0.0
2016-Mar-09 Wed ### 26.43 ### ### ### ### 0.0
2016-Mar-08 Tue ### 27.41 27.2 27.2 40.6 40.6 1.9
2016-Mar-07 Mon 27.2 27.2 26.49 26.53 14,658 ### 14.3 14.3 ###
2016-Mar-04 Fri ### ### 26.78 ### 14,380 192,548 31.6 31.6 0.0
2016-Mar-03 Thu 26.25 26.25 ### ### ### ### 0.0
2016-Mar-02 Wed ### ### 25.52 25.55 9,641 ### 13.5 13.5 1.8
2016-Mar-01 Tue ### 27.55 ### ### 8,755 ### 76.8 76.8 0.0
2016-Feb-29 Mon 26.79 26.79 ### ### 22.0 22.0 0.0
2016-Feb-26 Fri 26.89 27 26.87 ### ### ### 0.0
2016-Feb-25 Thu 26.5 26.74 ### ### 8,783 117,428 78.7 78.7 0.0
2016-Feb-24 Wed 26.51 26.54 26.21 26.54 76.7 76.7 1.9
2016-Feb-23 Tue 25.28 ### 25.28 ### 87.7 87.7 0.0
2016-Feb-22 Mon ### ### ### ### ### ### 0.0
2016-Feb-19 Fri 26.21 26.48 25.81 ### 55,646 ### 27.3 27.3 0.0
2016-Feb-18 Thu 24.85 ### 24.84 ### ### ### 0.0
2016-Feb-17 Wed 25 25 ### 24.78 13,942 174,275 ### ### 1.8
2016-Feb-16 Tue 25.58 25.58 ### 25.56 43,524 556,671 ### ### 1.8
2016-Feb-15 Mon 26.47 26.49 ### ### 23.1 23.1 0.0
2016-Feb-12 Fri ### ### 25.55 25.58 25.6 25.6 1.8
2016-Feb-11 Thu ### ### ### 24.57 72.4 72.4 1.8
2016-Feb-10 Wed 23.8 ### 23.76 ### 36,442 ### ### ### 0.0
2016-Feb-09 Tue 24.71 ### 24.58 ### 65,855 809,357 ### ### 0.0
2016-Feb-08 Mon 23.85 23.86 ### ### 27,421 ### ### ### 0.0
2016-Feb-05 Fri 21.52 22.44 ### 22.44 25,243 283,226 ### ### 1.6
2016-Feb-04 Thu 21.5 21.5 21.4 21.43 ### ### ###
2016-Feb-03 Wed ### 20.4 20.29 ### 40.7 40.7 0.0
2016-Feb-02 Tue 20.47 20.47 20.45 20.45 41.2 41.2 ###
2016-Feb-01 Mon ### ### ### ### 72.5 72.5 0.0
2016-Jan-29 Fri ### ### ### ### ### ### 0.0
2016-Jan-28 Thu ### ### ### ### 2,550 0 21.7 21.7 0.0
2016-Jan-27 Wed 19.8 19.88 19.8 19.88 3,225 63,984 ### ### 1.4
2016-Jan-25 Mon ### 18.76 ### 18.76 ### ### ###
2016-Jan-22 Fri 18.53 18.53 ### 18.44 ### ### 1.3
2016-Jan-21 Thu 18.42 18.42 18.4 18.4 35.9 35.9 1.3
2016-Jan-20 Wed 18.8 18.8 ### 18.45 26.9 26.9 1.3
2016-Jan-19 Tue ### ### ### ### 5,677 0 ### ### 0.0
2016-Jan-18 Mon ### ### ### ### 785 0 ### ### 0.0
2016-Jan-15 Fri 18.87 ### 18.87 ### ### ### 0.0
2016-Jan-14 Thu ### ### ### ### 0 0.0
2016-Jan-13 Wed 19.51 19.51 ### ### 12,754 ### ### ### 0.0
2016-Jan-12 Tue ### ### ### ### 79.6 79.6 0.0
2016-Jan-11 Mon ### ### 20.75 20.75 2,921 ### 28.3 28.3 1.5
2016-Jan-08 Fri 21.28 21.28 ### ### 14.9 14.9 0.0
2016-Jan-07 Thu 19.5 ### 19.5 ### 5,185 50,553 93.9 93.9 0.0
2016-Jan-06 Wed 19.51 19.51 ### 19.5 30,557 298,083 43.9 43.9 1.4
2016-Jan-05 Tue 18.73 18.73 18.73 18.73 0 1.3
2016-Jan-04 Mon 18.73 18.73 18.73 18.73 0 1.3
2015-Dec-31 Thu 18.78 18.78 18.71 18.73 5,083 95,280 30.8 30.8 1.3
2015-Dec-30 Wed ### ### ### ### 70.0 70.0 0.0
2015-Dec-29 Tue ### ### ### ### 61.6 61.6 0.0
2015-Dec-24 Thu ### 19.46 ### 19.45 74.1 74.1 ###
2015-Dec-23 Wed ### ### ### ### ### ### 0.0
2015-Dec-22 Tue 19.28 19.28 19.28 19.28 ### ### 1.4
2015-Dec-21 Mon ### ### ### ### 2,021 0 24.4 24.4 0.0
2015-Dec-18 Fri 18.83 18.84 18.83 18.84 ### ### 1.3
2015-Dec-17 Thu 19.59 19.59 19.45 19.5 22,048 430,376 ### ### 1.4
2015-Dec-16 Wed ### ### ### ### 20,470 0 ### ### 0.0
2015-Dec-15 Tue 18.7 ### 18.7 18.87 33,483 ### 80.8 80.8 1.3
2015-Dec-14 Mon ### ### ### ### 16,270 0 ### ### 0.0
2015-Dec-11 Fri 19.53 ### 19.51 19.51 31.5 31.5 ###
2015-Dec-10 Thu 19.75 19.75 ### ### 6,985 68,976 39.9 39.9 0.0
2015-Dec-09 Wed 19.54 ### 19.54 ### 2,752 26,887 73.3 73.3 0.0
2015-Dec-08 Tue 19.49 ### 19.43 ### 82.4 82.4 0.0
2015-Dec-07 Mon ### ### ### ### 14,146 0 42.9 42.9 0.0
2015-Dec-04 Fri 19.23 19.23 19.23 19.23 69.2 69.2 ###
2015-Dec-03 Thu ### ### ### ### 13,120 0 30.2 30.2 0.0
2015-Dec-02 Wed 19.42 19.46 ### ### ### ### 0.0
2015-Dec-01 Tue ### 19.26 ### 19.25 69.4 69.4 1.4
2015-Nov-30 Mon 18.81 18.81 ### 18.73 ### ### 1.3
2015-Nov-27 Fri ### ### ### ### 1,122 0 79.5 79.5 0.0
2015-Nov-26 Thu ### ### ### ### ### ### 0.0
2015-Nov-25 Wed 19.22 19.22 19.22 19.22 522 ### ### ### 1.4
2015-Nov-24 Tue 18.57 ### 18.57 ### ### ### 0.0
2015-Nov-23 Mon ### ### 18.47 18.53 14,559 134,452 ### ### ###
2015-Nov-20 Fri 19.43 19.43 19.4 19.4 2,720 ### ### ### 1.4
2015-Nov-19 Thu 18.45 18.45 18.45 18.45 0 1.3
2015-Nov-18 Wed 18.48 18.52 ### 18.45 31.5 31.5 1.3
2015-Nov-17 Tue 19.46 19.46 ### ### 7,649 74,424 ### ### 0.0
2015-Nov-16 Mon ### 19.52 ### 19.52 14,075 137,372 ### ### 1.4
2015-Nov-13 Fri ### ### 18.87 ### 8,972 84,650 ### ### 0.0
2015-Nov-12 Thu 19.41 19.41 19.24 19.24 8,058 155,720 25.8 25.8 1.4
2015-Nov-11 Wed ### ### ### ### 21,882 0 77.3 77.3 0.0
2015-Nov-10 Tue ### 19.72 ### 19.72 73.6 73.6 1.4
2015-Nov-09 Mon 19.2 19.4 ### ### 27,184 263,684 83.4 83.4 0.0
2015-Nov-06 Fri 19.84 20 19.84 ### 26,258 523,059 ### ### 0.0
2015-Nov-05 Thu 20.54 20.7 20.54 ### 68,186 ### ### ### 0.0
2015-Nov-04 Wed 20.82 ### 20.82 ### 79.1 79.1 0.0
2015-Nov-03 Tue ### ### ### ### 15,629 0 ### ### 0.0
2015-Nov-02 Mon ### ### 20.88 ### 8,452 ### 79.3 79.3 0.0
2015-Oct-30 Fri 21.44 21.44 21.4 21.43 6,329 ### 30.3 30.3 ###
2015-Oct-29 Thu 22.43 22.48 ### ### ### ### 0.0
2015-Oct-28 Wed 22.53 ### 22.53 ### 76.7 76.7 0.0
2015-Oct-27 Tue ### ### ### ### 2,627 0 ### ### 0.0
2015-Oct-26 Mon 22.84 22.85 22.82 22.83 4,275 ### 40.7 40.7 ###
2015-Oct-23 Fri ### 22.46 ### 22.46 ### ### 1.6
2015-Oct-22 Thu ### ### ### ### ### ### 0.0
2015-Oct-21 Wed 22.45 22.57 22.44 22.57 9,670 217,623 70.8 70.8 1.6
2015-Oct-20 Tue 21.82 21.82 21.54 21.54 26,580 576,254 ### ### 1.5
2015-Oct-19 Mon 22.48 ### 22.45 22.49 14,671 164,681 76.2 76.2 ###
2015-Oct-16 Fri ### ### ### ### 70.8 70.8 0.0
2015-Oct-15 Thu ### ### 23 23 7,482 86,043 ### ### 1.6
2015-Oct-14 Wed ### ### 21.89 ### 77.8 77.8 0.0
2015-Oct-13 Tue ### ### 21.29 21.29 ### ### ###
2015-Oct-12 Mon 22.27 ### ### 22.29 71.1 71.1 1.6
2015-Oct-09 Fri 21.27 21.59 21.27 21.59 22,821 489,054 80.3 80.3 1.5
2015-Oct-08 Thu ### ### 21.58 ### 6,587 71,073 ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 35.4 35.4 0.0
2015-Oct-06 Tue 21.29 21.4 21.27 21.27 4,451 ### ### ### ###
2015-Oct-05 Mon 20.47 20.47 20.47 20.47 60.2 60.2 1.5
2015-Oct-02 Fri ### ### ### ### 1,542 0 69.0 69.0 0.0
2015-Oct-01 Thu 19.5 19.5 19.42 19.42 24.4 24.4 1.4
2015-Sep-30 Wed ### 19.28 ### 19.26 62.6 62.6 1.4
2015-Sep-29 Tue 19.27 ### 19.27 ### 675 ### 83.6 83.6 0.0
2015-Sep-28 Mon 19.85 ### 19.85 ### ### ### 0.0
2015-Sep-25 Fri 20.21 20.21 ### ### 16,250 ### 28.3 28.3 0.0
2015-Sep-24 Thu ### 19.2 ### 19.2 4,586 44,025 ### ### ###
2015-Sep-23 Wed ### ### ### ### 77.5 77.5 0.0
2015-Sep-22 Tue 19.5 19.72 19.5 19.71 ### ### 1.4
2015-Sep-21 Mon ### ### ### ### 11,050 0 37.0 37.0 0.0
2015-Sep-18 Fri 19.89 19.89 19.85 19.87 28.0 28.0 ###
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed 18.42 18.42 18.42 18.42 0 1.3
2015-Sep-15 Tue ### 18.42 ### 18.42 6,380 58,759 81.1 81.1 1.3
2015-Sep-14 Mon ### ### 18.52 ### 7,783 72,070 ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 3,021 0 71.9 71.9 0.0
2015-Sep-10 Thu 18.86 18.86 18.75 18.75 ### ### ###
2015-Sep-09 Wed ### ### ### ### 150 0 ### ### 0.0
2015-Sep-08 Tue ### ### 19.27 19.27 23.9 23.9 ###
2015-Sep-07 Mon ### 19.4 ### 19.4 ### ### 1.4
2015-Sep-04 Fri ### ### ### ### 156 0 ### ### 0.0
2015-Sep-03 Thu ### 19.46 ### 19.46 5,079 ### ### ### ###
2015-Sep-02 Wed 19.57 19.57 19.53 19.53 ### ### ###
2015-Sep-01 Tue ### ### ### ### 8,321 0 ### ### 0.0
2015-Aug-31 Mon 19.8 ### 19.77 19.87 10,223 101,054 75.1 75.1 ###
2015-Aug-28 Fri 19.21 19.27 ### 19.27 ### ### ###
2015-Aug-27 Thu 18.41 18.55 18.41 18.48 ### ### ###
2015-Aug-26 Wed 19.2 19.2 ### 19.2 5,279 50,678 ### ### ###
2015-Aug-25 Tue 19.72 19.75 19.7 19.72 48.7 48.7 1.4
2015-Aug-24 Mon 21.26 21.26 ### ### 31,328 ### 48.7 48.7 0.0
2015-Aug-21 Fri 21.73 ### ### ### 20,378 0 ### ### 0.0
2015-Aug-20 Thu 20.73 21 20.73 21 6,453 134,641 ### ### 1.5
2015-Aug-19 Wed 20.23 20.23 20.23 20.23 ### ### 1.4
2015-Aug-18 Tue 20.49 20.49 20.49 20.49 77.6 77.6 ###
2015-Aug-17 Mon 19.73 19.73 19.73 19.73 550 10,851 76.1 76.1 ###
2015-Aug-14 Fri ### ### 19.85 ### ### ### 0.0
2015-Aug-13 Thu ### ### ### ### ### ### 0.0
2015-Aug-12 Wed 19.84 ### 19.81 ### 85.8 85.8 0.0
2015-Aug-11 Tue 19.26 ### ### ### 78.6 78.6 0.0
2015-Aug-10 Mon ### 18.23 ### 18.23 1,789 ### ### ### 1.3
2015-Aug-07 Fri ### ### ### ### 0 0.0
2015-Aug-06 Thu ### ### 17.83 ### ### ### 0.0
2015-Aug-05 Wed ### ### ### ### 1,446 0 78.6 78.6 0.0
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon 18.53 18.53 18.53 18.53 0 ###
2015-Jul-31 Fri 18.53 18.53 18.53 18.53 ### ### ###
2015-Jul-30 Thu ### ### ### ### 4,075 0 23.3 23.3 0.0
2015-Jul-29 Wed 18.72 18.76 18.72 18.76 71.8 71.8 ###
2015-Jul-28 Tue 18.72 18.72 ### 18.72 5,125 47,970 ### ### 1.3
2015-Jul-27 Mon ### ### ### ### 5,179 0 ### ### 0.0
2015-Jul-24 Fri 18.49 18.5 18.49 18.5 72.8 72.8 ###
2015-Jul-23 Thu 19.21 19.27 ### 19.26 74.2 74.2 1.4
2015-Jul-22 Wed ### ### ### ### 78.3 78.3 0.0
2015-Jul-21 Tue ### ### ### ### 1,979 0 ### ### 0.0
2015-Jul-20 Mon 20.87 20.87 20.87 20.87 69.8 69.8 ###
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 76.1 76.1 0.0
2015-Jul-15 Wed 22.55 ### 22.54 22.54 ### ### ###
2015-Jul-14 Tue ### ### ### ### 65.5 65.5 0.0
2015-Jul-13 Mon 22.82 22.82 22.82 22.82 0 ###
2015-Jul-10 Fri 22.79 22.82 22.79 22.82 ### ### ###
2015-Jul-09 Thu 22.85 22.85 22.85 22.85 ### ### 1.6
2015-Jul-08 Wed ### 23 ### 23 629 ### 82.8 82.8 1.6
2015-Jul-07 Tue ### ### ### ### 65.4 65.4 0.0
2015-Jul-06 Mon 23.21 23.21 23.21 23.21 0 1.7
2015-Jul-03 Fri 23.21 23.21 23.21 23.21 1.7
2015-Jul-02 Thu ### ### ### ### 87 0 0.0
2015-Jul-01 Wed 23.26 23.26 23.26 23.26 0 ###
2015-Jun-30 Tue 23.27 ### 23.23 23.26 ###
2015-Jun-29 Mon ### ### 23.73 23.73 12,625 ### ###
2015-Jun-26 Fri 23.57 23.58 23.56 23.56 1,450 34,176 1.7


<< Previous 1 2 3 4
     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 2024-05-05 06:43:56 thru 2024-05-05 06:43:57 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000