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 26-Mar-08 08:52:45 AM AEDT

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

(GEM) G8 EDUCATION LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for GEM    Limits Next Section


Company Details for (GEM) G8 EDUCATION LIMITED

Listing Code GEM
Listing Name G8 EDUCATION LIMITED
GICS Sector Consumer Services
ISIN Name GEMSTAR DIAMONDS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GEM7


Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for GEM .. Thursday 5th March 2026

GEM 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 0.27 6 0.5
MAX ### 43,642,649 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

450 Days for (GEM) G8 EDUCATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Apr-09 Thu 3.42 3.57 3.4 3.51 88.7 88.7 ###
2015-Apr-08 Wed 3.25 3.41 3.25 3.4 4,920,944 16,386,743 ### ### 0.2
2015-Apr-07 Tue 3.26 ### 3.21 3.22 3,778,626 ### ### ### 0.2
2015-Apr-02 Thu 3.25 3.285 3.21 3.22 ### ### 0.2
2015-Apr-01 Wed 3.42 3.43 3.21 3.22 ### ### 0.2
2015-Mar-31 Tue ### ### 3.25 ### ### ### 0.0
2015-Mar-30 Mon ### ### 3.53 3.55 1,691,145 2,984,870 23.4 23.4 ###
2015-Mar-27 Fri 3.56 ### 3.55 ### 80.5 80.5 0.0
2015-Mar-26 Thu 3.7 3.7 ### ### 2,532,583 4,685,278 17.6 17.6 0.0
2015-Mar-25 Wed 3.7 3.74 ### 3.7 2,583,283 ### ### ### 0.3
2015-Mar-24 Tue ### 3.75 ### ### 27.0 27.0 0.0
2015-Mar-23 Mon ### 3.7 3.58 ### 2,504,251 9,115,473 28.3 28.3 0.0
2015-Mar-20 Fri 3.57 ### 3.525 ### 4,721,349 8,321,377 ### ### 0.0
2015-Mar-19 Thu 3.59 ### 3.51 3.56 5,900,288 ### ### ### 0.3
2015-Mar-18 Wed 3.52 3.56 3.45 3.47 20.9 20.9 0.2
2015-Mar-17 Tue 3.72 3.72 3.53 3.55 8.1 8.1 ###
2015-Mar-16 Mon 3.76 3.79 ### ### ### ### 0.0
2015-Mar-13 Fri 3.83 3.87 3.75 3.75 13.2 13.2 0.3
2015-Mar-12 Thu ### 3.82 ### 3.8 92.9 92.9 ###
2015-Mar-11 Wed ### 3.675 3.59 ### 8,131,656 29,538,240 ### ### 0.0
2015-Mar-10 Tue 3.87 ### ### 3.7 ### ### 0.3
2015-Mar-09 Mon ### ### 3.83 3.84 ### ### 0.3
2015-Mar-06 Fri 4 ### ### ### 4,172,548 0 18.0 18.0 0.0
2015-Mar-05 Thu ### ### ### ### 8,825,858 0 16.5 16.5 0.0
2015-Mar-04 Wed ### ### ### ### ### ### 0.0
2015-Mar-03 Tue ### 4.26 ### ### 21.0 21.0 0.0
2015-Mar-02 Mon ### ### ### ### ### ### 0.0
2015-Feb-27 Fri ### ### 4.28 ### ### ### 0.0
2015-Feb-26 Thu 4.4 4.4 ### ### 2,838,348 ### 29.2 29.2 0.0
2015-Feb-25 Wed 4.45 4.48 ### ### 3,019,047 ### 17.0 17.0 0.0
2015-Feb-24 Tue 4.25 4.45 4.25 4.44 93.1 93.1 0.3
2015-Feb-23 Mon ### 4.375 4.26 4.28 22.9 22.9 0.3
2015-Feb-20 Fri 4.46 4.47 4.23 ### 13.2 13.2 0.0
2015-Feb-19 Thu ### ### ### 4.48 3,715,628 0 ### ### ###
2015-Feb-18 Wed ### 4.58 4.27 ### 28.7 28.7 0.0
2015-Feb-17 Tue ### ### ### 4.28 11,571,753 0 ### ### 0.3
2015-Feb-16 Mon 4.7 4.7 4.28 ### 7,637,750 ### ### ### 0.0
2015-Feb-13 Fri 4.84 4.87 4.75 4.78 3,882,276 18,673,747 ### ### ###
2015-Feb-12 Thu 4.56 4.75 4.56 4.75 3,130,681 14,573,320 ### ### ###
2015-Feb-11 Wed 4.49 4.53 4.43 4.51 1,875,783 ### ### ### 0.3
2015-Feb-10 Tue 4.5 4.54 4.49 4.5 72.8 72.8 ###
2015-Feb-09 Mon 4.57 4.58 4.47 4.51 ### ### 0.3
2015-Feb-06 Fri ### 4.72 4.56 4.58 1,881,521 8,730,257 ### ### 0.3
2015-Feb-05 Thu 4.54 ### 4.54 ### ### ### 0.0
2015-Feb-04 Wed 4.55 4.58 4.47 4.51 24.3 24.3 0.3
2015-Feb-03 Tue ### 4.51 ### 4.44 5,647,572 12,735,274 80.3 80.3 0.3
2015-Feb-02 Mon 4.23 ### 4.22 4.29 ### ### ###
2015-Jan-30 Fri ### 4.24 ### 4.2 ### ### ###
2015-Jan-29 Thu ### ### ### ### ### ### 0.0
2015-Jan-28 Wed ### ### ### ### 2,245,071 0 86.6 86.6 0.0
2015-Jan-27 Tue ### ### ### ### 1,723,476 0 87.0 87.0 0.0
2015-Jan-23 Fri ### ### 3.87 ### ### ### 0.0
2015-Jan-22 Thu ### ### 3.83 3.85 15.3 15.3 0.3
2015-Jan-21 Wed 3.85 ### 3.83 3.88 73.8 73.8 0.3
2015-Jan-20 Tue ### ### 3.84 ### 1,629,385 ### 22.2 22.2 0.0
2015-Jan-19 Mon 3.89 ### 3.88 ### 1,993,187 3,866,782 ### ### 0.0
2015-Jan-16 Fri 3.85 3.88 3.82 3.86 2,447,554 9,423,082 ### ### 0.3
2015-Jan-15 Thu 3.84 ### 3.84 ### 84.4 84.4 0.0
2015-Jan-14 Wed 3.81 ### 3.81 3.87 ### ### ###
2015-Jan-13 Tue ### ### 3.78 3.8 ### ### ###
2015-Jan-12 Mon ### ### ### 4 2,125,921 0 ### ### 0.3
2015-Jan-09 Fri ### ### 3.54 ### 86.9 86.9 0.0
2015-Jan-08 Thu ### ### ### ### 13.4 13.4 0.0
2015-Jan-07 Wed ### ### ### ### 22.1 22.1 0.0
2015-Jan-06 Tue 4.21 4.22 ### ### 1,606,629 3,389,987 ### ### 0.0
2015-Jan-05 Mon 4.25 ### 4.22 4.26 66.0 66.0 0.3
2015-Jan-02 Fri ### 4.29 ### 4.26 1,182,084 2,535,570 ### ### 0.3
2014-Dec-31 Wed 4.23 4.23 ### ### ### ### 0.0
2014-Dec-30 Tue 4.27 4.28 ### ### ### ### 0.0
2014-Dec-29 Mon 4.2 ### ### 4.26 ### ### 0.3
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue 4.4 4.42 4.245 ### 17.1 17.1 0.0
2014-Dec-22 Mon 4.22 4.46 4.21 4.46 91.8 91.8 0.3
2014-Dec-19 Fri ### 4.24 ### ### 2,678,286 ### 20.8 20.8 0.0
2014-Dec-18 Thu ### ### ### ### 3,997,655 0 8.6 8.6 0.0
2014-Dec-17 Wed 4.22 4.42 4.2 ### ### ### 0.0
2014-Dec-16 Tue 4.27 ### 4.22 ### 1,938,342 ### 79.4 79.4 0.0
2014-Dec-15 Mon ### ### ### 4.27 1,442,925 0 ### ### ###
2014-Dec-12 Fri 4.43 4.43 ### 4.26 9.8 9.8 0.3
2014-Dec-11 Thu 4.42 4.47 ### 4.41 2,584,784 ### ### ### ###
2014-Dec-10 Wed 4.52 4.54 ### 4.45 1,999,656 ### 19.0 19.0 0.3
2014-Dec-09 Tue 4.75 4.76 4.53 4.56 3,004,623 13,956,473 13.2 13.2 0.3
2014-Dec-08 Mon 4.81 4.83 ### 4.79 28.8 28.8 0.3
2014-Dec-05 Fri ### 4.71 4.58 4.7 87.9 87.9 0.3
2014-Dec-04 Thu 4.45 4.54 ### 4.51 4,168,476 9,462,440 ### ### 0.3
2014-Dec-03 Wed 4.26 4.26 4.26 4.26 0 0.3
2014-Dec-02 Tue ### 4.28 ### 4.26 86.8 86.8 0.3
2014-Dec-01 Mon 4.44 4.45 ### ### 5,493,753 ### ### ### 0.0
2014-Nov-28 Fri 4.5 4.5 4.4 4.45 1,703,583 7,580,944 27.3 27.3 0.3
2014-Nov-27 Thu 4.51 4.57 4.48 4.51 ### ### 0.3
2014-Nov-26 Wed ### 4.53 ### 4.48 2,556,625 5,790,755 86.5 86.5 ###
2014-Nov-25 Tue ### ### ### 4.45 ### ### 0.3
2014-Nov-24 Mon ### 4.71 4.57 4.59 25.6 25.6 0.3
2014-Nov-21 Fri 4.48 ### 4.48 ### 89.1 89.1 0.0
2014-Nov-20 Thu ### ### ### 4.47 4,541,573 0 ### ### ###
2014-Nov-19 Wed ### ### 4.54 ### ### ### 0.0
2014-Nov-18 Tue 4.7 4.74 ### 4.7 2,244,087 5,318,486 76.7 76.7 0.3
2014-Nov-17 Mon 4.74 4.76 ### ### 28.5 28.5 0.0
2014-Nov-14 Fri 4.76 4.78 4.72 4.77 1,072,788 5,095,743 ### ### ###
2014-Nov-13 Thu 4.8 4.84 4.71 4.71 ### ### ###
2014-Nov-12 Wed 4.71 4.84 4.71 4.78 ### ### ###
2014-Nov-11 Tue ### ### ### ### 85.6 85.6 0.0
2014-Nov-10 Mon 4.8 4.82 4.585 ### ### ### 0.0
2014-Nov-07 Fri ### ### 4.82 4.82 1,574,945 ### 15.2 15.2 0.3
2014-Nov-06 Thu 4.89 ### 4.84 4.86 ### ### 0.3
2014-Nov-05 Wed ### ### 4.83 4.88 2,292,278 5,535,851 32.2 32.2 0.3
2014-Nov-04 Tue ### ### ### ### 1,412,977 0 ### ### 0.0
2014-Nov-03 Mon ### ### ### ### 1,724,858 0 35.5 35.5 0.0
2014-Oct-31 Fri ### ### ### ### 3,073,746 0 ### ### 0.0
2014-Oct-30 Thu ### ### ### ### 2,114,644 0 28.3 28.3 0.0
2014-Oct-29 Wed ### ### ### ### 18.9 18.9 0.0
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 2,297,077 0 28.8 28.8 0.0
2014-Oct-24 Fri ### ### ### ### ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 4,589,589 0 18.0 18.0 0.0
2014-Oct-22 Wed ### ### ### ### 0 0.0
2014-Oct-21 Tue ### 5.2 ### ### 903,850 ### 27.6 27.6 0.0
2014-Oct-20 Mon ### 5.2 ### ### 1,379,089 ### 80.6 80.6 0.0
2014-Oct-17 Fri 4.83 ### 4.83 ### 2,565,682 6,196,122 ### ### 0.0
2014-Oct-16 Thu 4.87 4.87 4.73 4.82 1,341,187 ### 23.8 23.8 0.3
2014-Oct-15 Wed 4.86 ### 4.86 ### 895,159 ### ### ### 0.0
2014-Oct-14 Tue ### ### 4.86 ### ### ### 0.0
2014-Oct-13 Mon ### 5 ### ### 32.8 32.8 0.0
2014-Oct-10 Fri ### ### 4.86 ### 2,137,852 5,194,980 83.6 83.6 0.0
2014-Oct-09 Thu ### ### ### ### 1,060,953 0 75.5 75.5 0.0
2014-Oct-08 Wed ### ### ### ### 1,338,180 0 70.7 70.7 0.0
2014-Oct-07 Tue 5.2 5.2 ### ### 24.3 24.3 0.0
2014-Oct-06 Mon 5.24 5.24 ### 5.2 466,480 1,222,177 26.3 26.3 ###
2014-Oct-03 Fri ### 5.245 ### 5.24 1,128,446 2,959,349 ### ### 0.4
2014-Oct-02 Thu ### ### ### ### 876,877 0 81.4 81.4 0.0
2014-Oct-01 Wed ### ### ### ### 1,573,287 0 78.4 78.4 0.0
2014-Sep-30 Tue ### ### ### ### 82.3 82.3 0.0
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri ### ### ### ### 71.5 71.5 0.0
2014-Sep-25 Thu ### ### 5.25 5.25 17.4 17.4 0.4
2014-Sep-24 Wed ### ### ### ### 1,213,485 0 ### ### 0.0
2014-Sep-23 Tue ### 5.385 5.28 ### 3,512,925 18,732,672 ### ### 0.0
2014-Sep-22 Mon 5.41 5.44 5.29 ### 30.3 30.3 0.0
2014-Sep-19 Fri ### 5.4 ### 5.4 3,293,686 8,892,952 69.6 69.6 0.4
2014-Sep-18 Thu ### ### ### ### 2,825,458 0 ### ### 0.0
2014-Sep-17 Wed 5.25 5.29 ### 5.27 2,395,720 6,336,679 81.4 81.4 ###
2014-Sep-16 Tue ### ### ### 5.22 2,414,729 0 17.1 17.1 0.4
2014-Sep-15 Mon ### ### 5.26 ### 37.9 37.9 0.0
2014-Sep-12 Fri ### 5.4 5.29 ### 1,636,676 ### 23.5 23.5 0.0
2014-Sep-11 Thu 5.47 5.51 ### ### 1,728,457 ### 21.4 21.4 0.0
2014-Sep-10 Wed 5.52 5.56 5.46 5.49 29.0 29.0 0.4
2014-Sep-09 Tue 5.59 ### 5.51 5.54 21.7 21.7 0.4
2014-Sep-08 Mon 5.58 ### 5.53 5.59 1,548,872 ### 77.1 77.1 ###
2014-Sep-05 Fri 5.52 ### 5.46 5.58 ### ### 0.4
2014-Sep-04 Thu 5.43 ### ### 5.42 ### ### 0.4
2014-Sep-03 Wed ### 5.45 ### 5.41 80.6 80.6 ###
2014-Sep-02 Tue ### ### ### ### 23.8 23.8 0.0
2014-Sep-01 Mon ### 5.45 ### ### ### ### 0.0
2014-Aug-29 Fri ### ### ### ### 81.4 81.4 0.0
2014-Aug-28 Thu 5.4 5.41 5.28 5.29 1,326,148 ### 16.9 16.9 0.4
2014-Aug-27 Wed 5.42 5.45 ### 5.42 891,944 2,430,547 67.5 67.5 0.4
2014-Aug-26 Tue ### 5.44 ### ### ### ### 0.0
2014-Aug-25 Mon ### 5.46 ### ### 2,518,047 ### ### ### 0.0
2014-Aug-22 Fri 5.28 ### 5.25 ### 1,941,749 ### 81.8 81.8 0.0
2014-Aug-21 Thu 5.28 ### 5.25 5.26 1,085,149 ### ### ### 0.4
2014-Aug-20 Wed 5.27 5.27 5.23 5.25 1,282,221 ### 28.9 28.9 0.4
2014-Aug-19 Tue 5.23 5.27 5.2 5.25 71.5 71.5 0.4
2014-Aug-18 Mon 5.27 5.29 ### 5.21 ### ### 0.4
2014-Aug-15 Fri 5.27 5.29 ### 5.25 25.6 25.6 0.4
2014-Aug-14 Thu ### 5.28 ### 5.24 2,184,775 ### 80.7 80.7 0.4
2014-Aug-13 Wed ### 5.29 ### ### 71.9 71.9 0.0
2014-Aug-12 Tue ### 5.2 ### ### ### ### 0.0
2014-Aug-11 Mon 4.86 ### 4.86 ### ### ### 0.0
2014-Aug-08 Fri 4.85 4.86 4.73 4.78 1,467,251 ### ### ### ###
2014-Aug-07 Thu 4.85 4.88 4.84 4.85 1,147,256 ### ### ### ###
2014-Aug-06 Wed 4.81 4.87 4.81 4.85 972,388 4,706,357 ### ### ###
2014-Aug-05 Tue 4.89 ### 4.81 4.82 1,287,344 ### ### ### 0.3
2014-Aug-04 Mon 4.89 ### 4.88 ### 70.6 70.6 0.0
2014-Aug-01 Fri ### ### 4.88 ### 1,653,772 ### ### ### 0.0
2014-Jul-31 Thu ### ### ### ### 1,237,742 0 74.1 74.1 0.0
2014-Jul-30 Wed ### ### ### ### 76.3 76.3 0.0
2014-Jul-29 Tue ### ### ### ### 26.1 26.1 0.0
2014-Jul-28 Mon 4.8 4.89 4.78 4.89 86.5 86.5 ###
2014-Jul-25 Fri 4.77 4.83 4.75 4.83 1,152,157 ### ### ### 0.3
2014-Jul-24 Thu 4.8 4.84 4.77 4.8 1,433,583 ### ### ### 0.3
2014-Jul-23 Wed ### 4.82 ### 4.76 81.4 81.4 ###
2014-Jul-22 Tue 4.42 ### 4.42 ### 2,377,527 ### ### ### 0.0
2014-Jul-21 Mon 4.45 4.52 4.43 4.43 1,514,727 ### ### ### ###
2014-Jul-18 Fri 4.4 4.42 ### 4.42 ### ### 0.3
2014-Jul-17 Thu 4.55 4.55 4.42 4.43 12.4 12.4 ###
2014-Jul-16 Wed 4.49 4.5 4.46 4.46 1,474,577 ### ### ### 0.3
2014-Jul-15 Tue 4.48 4.5 4.46 4.46 1,210,659 5,423,752 34.7 34.7 0.3
2014-Jul-14 Mon 4.45 4.5 4.43 4.43 ### ### ###
2014-Jul-11 Fri 4.5 4.51 4.41 4.46 2,133,373 9,514,843 19.8 19.8 0.3
2014-Jul-10 Thu 4.59 ### 4.51 4.54 2,331,789 5,258,184 ### ### 0.3
2014-Jul-09 Wed ### ### 4.51 ### ### ### 0.0
2014-Jul-08 Tue ### 4.73 4.59 ### ### ### 0.0
2014-Jul-07 Mon ### ### 4.59 ### ### ### 0.0
2014-Jul-04 Fri ### 4.7 ### ### ### ### 0.0
2014-Jul-03 Thu 4.71 4.72 ### ### 1,156,487 ### 16.6 16.6 0.0
2014-Jul-02 Wed 4.5 4.58 4.455 4.58 ### ### 0.3
2014-Jul-01 Tue ### ### 4.52 4.54 1,202,945 2,718,655 ### ### 0.3
2014-Jun-30 Mon ### ### 4.53 ### 1,348,684 ### 38.7 38.7 0.0
2014-Jun-27 Fri 4.75 4.76 4.56 ### 13.9 13.9 0.0
2014-Jun-26 Thu ### 4.79 ### 4.75 901,580 2,159,284 74.4 74.4 ###
2014-Jun-25 Wed 4.7 4.73 ### 4.71 1,791,823 ### ### ### ###
2014-Jun-24 Tue 4.73 4.82 4.71 4.75 1,568,675 ### ### ### ###
2014-Jun-23 Mon 4.73 4.78 4.71 4.73 920,128 ### ### ### 0.3
2014-Jun-20 Fri 4.7 4.77 ### 4.72 75.1 75.1 0.3
2014-Jun-19 Thu ### 4.72 ### 4.72 81.7 81.7 0.3
2014-Jun-18 Wed 4.56 ### 4.55 4.56 ### ### 0.3
2014-Jun-17 Tue 4.45 4.5 ### 4.5 1,310,575 ### ### ### ###
2014-Jun-16 Mon 4.52 4.52 4.45 4.49 765,044 3,431,222 23.0 23.0 ###
2014-Jun-13 Fri 4.54 4.55 4.44 4.55 74.0 74.0 0.3
2014-Jun-12 Thu ### ### 4.56 4.57 24.7 24.7 ###
2014-Jun-11 Wed ### ### 4.56 ### ### ### 0.0
2014-Jun-10 Tue 4.7 4.71 4.585 ### ### ### 0.0
2014-Jun-06 Fri ### 4.81 ### ### 2,370,753 ### 67.5 67.5 0.0
2014-Jun-05 Thu 4.57 ### 4.54 ### ### ### 0.0
2014-Jun-04 Wed ### ### ### 4.58 1,101,043 0 ### ### 0.3
2014-Jun-03 Tue ### ### 4.53 ### 39.6 39.6 0.0
2014-Jun-02 Mon 4.55 ### 4.55 ### 810,970 1,844,956 85.1 85.1 0.0
2014-May-30 Fri 4.56 4.585 4.51 4.53 ### ### ###
2014-May-29 Thu ### ### 4.49 4.56 1,266,382 2,843,027 ### ### 0.3
2014-May-28 Wed 4.58 ### 4.57 ### 1,080,223 ### ### ### 0.0
2014-May-27 Tue ### ### 4.54 4.58 938,944 ### ### ### 0.3
2014-May-26 Mon 4.58 ### 4.56 ### 79.6 79.6 0.0
2014-May-23 Fri 4.47 4.55 ### 4.54 ### ### 0.3
2014-May-22 Thu 4.4 4.48 ### 4.44 1,440,985 ### ### ### 0.3
2014-May-21 Wed ### 4.4 ### 4.4 84.1 84.1 0.3
2014-May-20 Tue ### 4.425 ### ### 76.6 76.6 0.0
2014-May-19 Mon ### ### ### ### 1,975,448 0 84.7 84.7 0.0
2014-May-16 Fri ### 4.4 ### 4.4 1,914,457 ### 75.4 75.4 0.3
2014-May-15 Thu ### 4.43 ### 4.43 877,385 ### 78.8 78.8 ###
2014-May-14 Wed 4.41 4.5 4.4 4.41 877,272 ### 70.0 70.0 ###
2014-May-13 Tue 4.53 4.57 ### ### ### ### 0.0
2014-May-12 Mon ### 4.48 ### 4.47 ### ### ###
2014-May-09 Fri 4.22 4.22 4.22 4.22 0 ###
2014-May-08 Thu 4.44 4.44 ### 4.22 1,373,080 ### 6.2 6.2 ###
2014-May-07 Wed 4.5 4.5 4.41 4.45 1,764,985 ### ### ### 0.3
2014-May-06 Tue ### ### 4.51 4.53 1,114,171 2,512,455 14.4 14.4 ###
2014-May-05 Mon ### ### 4.56 ### ### ### 0.0
2014-May-02 Fri ### ### 4.54 ### 696,379 1,580,780 21.7 21.7 0.0
2014-May-01 Thu 4.73 4.75 ### ### 779,055 1,850,255 ### ### 0.0
2014-Apr-30 Wed ### ### ### ### 83.3 83.3 0.0
2014-Apr-29 Tue 4.77 4.79 ### ### 16.2 16.2 0.0
2014-Apr-28 Mon 4.8 4.81 4.7 4.73 23.9 23.9 0.3
2014-Apr-24 Thu 4.58 4.85 4.57 4.82 3,567,456 ### 94.5 94.5 0.3
2014-Apr-23 Wed 4.55 4.58 4.51 4.56 873,223 ### 70.4 70.4 0.3
2014-Apr-22 Tue 4.57 4.57 4.48 4.51 22.2 22.2 0.3
2014-Apr-17 Thu 4.54 ### 4.49 4.59 1,320,047 ### 82.1 82.1 0.3
2014-Apr-16 Wed 4.48 4.52 4.455 4.5 1,040,371 ### ### ### ###
2014-Apr-15 Tue ### 4.45 ### 4.43 3,051,845 6,790,355 ### ### ###
2014-Apr-14 Mon 4.54 4.54 ### ### 8.9 8.9 0.0
2014-Apr-11 Fri 4.42 ### ### 4.55 2,153,886 0 91.6 91.6 0.3
2014-Apr-10 Thu ### 4.72 4.49 4.49 ### ### ###
2014-Apr-09 Wed ### ### 4.56 ### 24.6 24.6 0.0
2014-Apr-08 Tue ### ### ### ### 30.3 30.3 0.0
2014-Apr-07 Mon 4.58 ### 4.45 ### 4,167,989 9,273,775 86.5 86.5 0.0
2014-Apr-04 Fri 4.8 4.81 ### ### 3,072,088 7,388,371 10.2 10.2 0.0
2014-Apr-03 Thu ### ### ### 4.82 8.9 8.9 0.3
2014-Apr-02 Wed ### 5.055 ### ### 26.9 26.9 0.0
2014-Apr-01 Tue ### ### ### ### 30.6 30.6 0.0
2014-Mar-31 Mon ### ### ### ### 2,452,875 0 ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 2,923,649 0 ### ### 0.0
2014-Mar-27 Thu ### ### 4.74 ### 86.3 86.3 0.0
2014-Mar-26 Wed ### ### ### ### 6,775,087 0 ### ### 0.0
2014-Mar-25 Tue 4.76 4.76 4.76 4.76 0 ###
2014-Mar-24 Mon 4.76 4.76 4.76 4.76 923,459 ### 67.6 67.6 ###
2014-Mar-21 Fri 4.56 4.76 4.51 4.76 4,773,341 ### 92.4 92.4 ###
2014-Mar-20 Thu 4.55 4.59 4.51 4.54 2,521,042 11,470,741 41.0 41.0 0.3
2014-Mar-19 Wed 4.45 4.48 ### 4.48 ### ### ###
2014-Mar-18 Tue ### 4.43 ### ### ### ### 0.0
2014-Mar-17 Mon ### ### ### 4.29 1,930,924 0 95.3 95.3 ###
2014-Mar-14 Fri ### ### ### ### 29.2 29.2 0.0
2014-Mar-13 Thu ### ### ### ### 974,377 0 20.6 20.6 0.0
2014-Mar-12 Wed ### ### ### ### ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 75.5 75.5 0.0
2014-Mar-10 Mon 4.2 4.22 ### 4.2 73.5 73.5 ###
2014-Mar-07 Fri 4.23 4.29 ### 4.2 24.3 24.3 ###
2014-Mar-06 Thu 4.25 4.29 ### 4.2 ### ### ###
2014-Mar-05 Wed ### 4.28 ### 4.24 2,210,555 4,730,587 87.8 87.8 0.3
2014-Mar-04 Tue ### ### ### ### ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 2,579,648 0 ### ### 0.0
2014-Feb-28 Fri ### 4.2 ### ### 1,406,977 2,954,651 ### ### 0.0
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 1,059,851 0 84.9 84.9 0.0
2014-Feb-25 Tue 4.27 4.27 ### ### 1,662,474 3,549,381 ### ### 0.0
2014-Feb-24 Mon ### 4.28 ### 4.23 ### ### 0.3
2014-Feb-21 Fri ### 4.185 ### ### 70.2 70.2 0.0
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed ### ### ### ### 5,268,451 0 90.9 90.9 0.0
2014-Feb-18 Tue ### 3.985 3.85 ### 86.6 86.6 0.0
2014-Feb-17 Mon ### 3.82 3.57 3.82 1,624,040 6,000,827 93.9 93.9 0.3
2014-Feb-14 Fri ### 3.71 ### 3.7 1,468,945 ### 78.7 78.7 0.3
2014-Feb-13 Thu ### ### 3.5 ### 2,208,028 3,864,049 ### ### 0.0
2014-Feb-12 Wed ### 3.7 ### ### ### ### 0.0
2014-Feb-11 Tue 3.51 ### 3.5 ### 3,892,980 ### ### ### 0.0
2014-Feb-10 Mon 3.45 3.54 3.44 3.5 3,673,752 ### 83.8 83.8 0.3
2014-Feb-07 Fri 3.26 ### 3.25 3.29 ### ### ###
2014-Feb-06 Thu ### 3.29 ### 3.25 88.1 88.1 0.2
2014-Feb-05 Wed ### ### ### ### 77.5 77.5 0.0
2014-Feb-04 Tue 3.2 3.23 ### ### 24.3 24.3 0.0
2014-Feb-03 Mon 3.25 3.29 3.25 3.28 1,120,057 3,662,586 ### ### 0.2
2014-Jan-31 Fri 3.28 ### 3.25 3.25 ### ### 0.2
2014-Jan-30 Thu 3.25 3.28 3.24 3.25 530,925 ### 72.2 72.2 0.2
2014-Jan-29 Wed ### ### 3.27 ### ### ### 0.0
2014-Jan-28 Tue 3.21 ### 3.2 ### ### ### 0.0
2014-Jan-24 Fri 3.25 ### 3.225 ### ### ### 0.0
2014-Jan-23 Thu 3.26 3.29 3.24 3.25 979,242 3,197,225 37.7 37.7 0.2
2014-Jan-22 Wed ### ### 3.24 ### 1,134,189 1,837,386 ### ### 0.0
2014-Jan-21 Tue ### 3.29 ### 3.28 2,006,977 3,301,477 ### ### 0.2
2014-Jan-20 Mon ### ### ### ### 756,342 0 ### ### 0.0
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu 3.2 3.21 ### ### 1,059,822 ### ### ### 0.0
2014-Jan-15 Wed ### ### ### ### ### ### 0.0
2014-Jan-14 Tue ### ### ### ### ### ### 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 83.5 83.5 0.0
2014-Jan-09 Thu ### ### 3.045 ### 663,054 ### 81.9 81.9 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 72.6 72.6 0.0
2014-Jan-06 Mon ### ### 3 ### 14.4 14.4 0.0
2014-Jan-03 Fri ### ### ### ### 765,173 0 12.3 12.3 0.0
2014-Jan-02 Thu ### 3.22 ### ### 323,589 520,978 ### ### 0.0
2013-Dec-31 Tue 3.23 3.23 ### ### 323,420 522,323 ### ### 0.0
2013-Dec-30 Mon 3.22 3.25 3.21 3.23 70.1 70.1 ###
2013-Dec-27 Fri 3.26 3.26 ### ### 251,529 ### 11.3 11.3 0.0
2013-Dec-24 Tue ### 3.22 ### 3.22 85.7 85.7 0.2
2013-Dec-23 Mon ### ### ### ### 691,880 0 ### ### 0.0
2013-Dec-20 Fri ### ### ### ### ### ### 0.0
2013-Dec-19 Thu ### 3 ### ### 1,007,157 ### ### ### 0.0
2013-Dec-18 Wed ### ### ### ### ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 34.3 34.3 0.0
2013-Dec-16 Mon ### ### 2.87 ### ### ### 0.0
2013-Dec-13 Fri ### ### 2.81 ### 2,663,747 ### 61.7 61.7 0.0
2013-Dec-12 Thu 3 ### ### ### 18.8 18.8 0.0
2013-Dec-11 Wed ### ### ### ### 16.4 16.4 0.0
2013-Dec-10 Tue ### ### ### ### 648,440 0 35.6 35.6 0.0
2013-Dec-09 Mon ### ### ### ### 34.3 34.3 0.0
2013-Dec-06 Fri ### ### ### ### 18.7 18.7 0.0
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 1,127,888 0 ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 757,749 0 29.2 29.2 0.0
2013-Dec-02 Mon 3.21 3.23 ### ### 30.0 30.0 0.0
2013-Nov-29 Fri 3.23 3.24 ### 3.2 23.4 23.4 0.2
2013-Nov-28 Thu 3.25 ### 3.21 3.21 710,684 1,140,647 ### ### ###
2013-Nov-27 Wed ### ### 3.22 3.23 15.7 15.7 ###
2013-Nov-26 Tue ### ### 3.25 ### ### ### 0.0
2013-Nov-25 Mon 3.24 ### 3.22 ### 87.3 87.3 0.0
2013-Nov-22 Fri 3.2 3.25 ### 3.23 77.5 77.5 ###
2013-Nov-21 Thu ### 3.22 ### ### 85.1 85.1 0.0
2013-Nov-20 Wed ### ### ### ### 714,140 0 35.6 35.6 0.0
2013-Nov-19 Tue 3.2 3.22 ### ### 820,641 ### 25.9 25.9 0.0
2013-Nov-18 Mon 3.26 ### ### ### ### ### 0.0
2013-Nov-15 Fri ### 3.23 ### 3.22 2,099,249 3,390,287 ### ### 0.2
2013-Nov-14 Thu ### ### ### ### 912,153 0 ### ### 0.0
2013-Nov-13 Wed ### ### ### ### 32.9 32.9 0.0
2013-Nov-12 Tue ### ### ### ### 627,373 0 35.0 35.0 0.0
2013-Nov-11 Mon ### ### 3.075 ### 1,607,173 2,471,028 ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 1,030,456 0 80.0 80.0 0.0
2013-Nov-07 Thu ### ### ### ### 84.6 84.6 0.0
2013-Nov-06 Wed ### ### ### ### 72.4 72.4 0.0
2013-Nov-05 Tue 3 ### 3 ### 890,386 1,335,579 82.2 82.2 0.0
2013-Nov-04 Mon ### ### 2.925 ### 17.7 17.7 0.0
2013-Nov-01 Fri ### ### ### ### 1,868,985 0 80.3 80.3 0.0
2013-Oct-31 Thu ### ### ### ### 1,487,351 0 30.2 30.2 0.0
2013-Oct-30 Wed ### ### ### ### 22.7 22.7 0.0
2013-Oct-29 Tue 3.2 3.22 ### ### ### ### 0.0
2013-Oct-28 Mon 3.24 3.26 ### 3.2 ### ### 0.2
2013-Oct-25 Fri 3.2 3.24 ### 3.2 3,106,486 ### ### ### 0.2
2013-Oct-24 Thu ### ### ### ### ### ### 0.0
2013-Oct-23 Wed 3.24 3.25 ### ### 2,573,473 ### ### ### 0.0
2013-Oct-22 Tue ### 3.25 ### 3.24 ### ### ###
2013-Oct-21 Mon ### 3.2 ### ### 1,067,425 1,707,880 28.3 28.3 0.0
2013-Oct-18 Fri 3.2 3.24 ### ### 19.0 19.0 0.0
2013-Oct-17 Thu 3.25 3.27 ### ### 16.3 16.3 0.0
2013-Oct-16 Wed 3.29 3.29 3.21 3.22 ### ### 0.2
2013-Oct-15 Tue ### ### 3.27 ### 69.3 69.3 0.0
2013-Oct-14 Mon ### ### 3.24 3.26 625,545 1,013,382 18.4 18.4 0.2
2013-Oct-11 Fri ### ### ### ### 903,374 0 ### ### 0.0
2013-Oct-10 Thu 3.28 ### 3.23 3.26 850,643 1,373,788 27.4 27.4 0.2
2013-Oct-09 Wed ### ### ### ### 1,763,779 0 93.1 93.1 0.0
2013-Oct-08 Tue ### ### ### 3.2 ### ### 0.2
2013-Oct-07 Mon ### ### ### ### 527,725 0 27.7 27.7 0.0
2013-Oct-04 Fri 3.4 3.4 ### ### 848,652 ### ### ### 0.0
2013-Oct-03 Thu ### 3.4 ### ### 71.6 71.6 0.0
2013-Oct-02 Wed ### 3.46 ### ### 77.1 77.1 0.0
2013-Oct-01 Tue 3.4 3.4 3.23 ### 1,968,921 6,526,973 13.4 13.4 0.0
2013-Sep-30 Mon ### ### ### ### 0 0.0
2013-Sep-27 Fri ### ### ### ### 0 0.0
2013-Sep-26 Thu 3.28 ### 3.25 ### 82.7 82.7 0.0
2013-Sep-25 Wed 3.25 ### 3.24 3.28 659,343 ### 73.8 73.8 0.2
2013-Sep-24 Tue ### 3.24 ### 3.22 453,253 ### 83.0 83.0 0.2
2013-Sep-23 Mon 3.29 3.29 3.155 ### 12.8 12.8 0.0
2013-Sep-20 Fri 3.27 ### 3.25 3.29 77.5 77.5 ###
2013-Sep-19 Thu 3.29 ### 3.25 3.27 28.0 28.0 ###
2013-Sep-18 Wed ### 3.21 ### ### 1,178,855 ### ### ### 0.0
2013-Sep-17 Tue 3.2 3.2 ### ### 18.8 18.8 0.0
2013-Sep-16 Mon ### 3.22 ### 3.2 994,380 1,600,951 79.0 79.0 0.2
2013-Sep-13 Fri ### ### ### ### 1,217,027 0 ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 82.4 82.4 0.0
2013-Sep-11 Wed ### ### ### ### 81.3 81.3 0.0
2013-Sep-10 Tue ### 3 ### 3 1,714,844 ### 90.5 90.5 0.2
2013-Sep-09 Mon ### 2.925 2.86 2.89 ### ### ###
2013-Sep-06 Fri 2.85 ### 2.85 ### 85.0 85.0 0.0
2013-Sep-05 Thu 2.83 2.87 2.81 2.85 ### ### ###
2013-Sep-04 Wed ### ### 2.83 2.83 ### ### 0.2
2013-Sep-03 Tue ### ### 2.88 ### 2,835,349 ### 27.1 27.1 0.0
2013-Sep-02 Mon 2.77 2.855 2.77 2.85 86.6 86.6 ###
2013-Aug-30 Fri 2.75 2.81 2.72 2.77 66.2 66.2 0.2
2013-Aug-29 Thu 2.73 2.77 2.73 2.77 82.9 82.9 0.2
2013-Aug-28 Wed 2.75 2.75 2.71 2.74 ### ### 0.2
2013-Aug-27 Tue 2.77 2.77 2.75 2.76 458,323 1,264,971 ### ### 0.2
2013-Aug-26 Mon 2.75 2.78 2.72 2.77 1,111,256 3,055,954 ### ### 0.2
2013-Aug-23 Fri 2.78 2.8 ### 2.7 ### ### 0.2
2013-Aug-22 Thu 2.76 2.77 2.73 2.77 71.5 71.5 0.2
2013-Aug-21 Wed 2.86 2.88 2.745 2.78 2,910,521 8,185,840 ### ### 0.2
2013-Aug-20 Tue 2.87 2.88 2.83 2.87 516,683 1,475,129 73.7 73.7 ###
2013-Aug-19 Mon 2.78 2.87 2.78 2.85 86.7 86.7 ###
2013-Aug-16 Fri 2.78 2.78 2.75 2.77 ### ### 0.2
2013-Aug-15 Thu 2.77 2.79 2.74 2.79 73.5 73.5 ###
2013-Aug-14 Wed ### 2.77 ### 2.77 1,892,173 2,620,659 ### ### 0.2
2013-Aug-13 Tue 2.57 ### 2.56 ### 1,420,289 ### 83.8 83.8 0.0
2013-Aug-12 Mon ### ### 2.52 2.57 830,141 1,045,977 ### ### ###
2013-Aug-09 Fri ### ### 2.51 ### ### ### 0.0
2013-Aug-08 Thu ### 2.7 ### ### ### ### 0.0
2013-Aug-07 Wed 2.73 2.73 ### ### 732,774 ### 25.6 25.6 0.0
2013-Aug-06 Tue 2.72 2.76 2.71 2.74 79.4 79.4 0.2
2013-Aug-05 Mon 2.76 2.76 2.71 2.72 19.7 19.7 0.2
2013-Aug-02 Fri 2.74 2.77 ### 2.71 433,187 ### 22.6 22.6 ###
2013-Aug-01 Thu ### 2.71 ### ### ### ### 0.0
2013-Jul-31 Wed ### ### ### ### 382,241 0 69.2 69.2 0.0
2013-Jul-30 Tue ### ### 2.59 ### ### ### 0.0
2013-Jul-29 Mon 2.71 2.71 ### ### 23.8 23.8 0.0
2013-Jul-26 Fri 2.7 2.72 ### ### 398,122 541,445 28.3 28.3 0.0
2013-Jul-25 Thu 2.75 2.75 ### ### ### ### 0.0
2013-Jul-24 Wed 2.75 2.76 2.71 2.72 890,777 2,436,275 21.8 21.8 0.2
2013-Jul-23 Tue 2.79 2.8 2.72 2.72 893,551 ### ### ### 0.2
2013-Jul-22 Mon ### 2.79 ### 2.78 1,681,876 ### 88.0 88.0 0.2
2013-Jul-19 Fri ### ### ### ### 954,925 0 76.5 76.5 0.0
2013-Jul-18 Thu 2.7 2.7 ### ### 1,443,889 1,949,250 13.9 13.9 0.0
2013-Jul-17 Wed ### ### ### ### 1,324,340 0 77.0 77.0 0.0
2013-Jul-16 Tue ### ### 2.59 ### 76.6 76.6 0.0
2013-Jul-15 Mon 2.57 ### 2.56 ### 667,487 854,383 81.8 81.8 0.0
2013-Jul-12 Fri 2.51 ### 2.51 2.56 1,129,523 1,417,551 ### ### 0.2
2013-Jul-11 Thu 2.5 2.52 2.47 2.52 ### ### ###
2013-Jul-10 Wed 2.5 2.5 2.46 2.47 385,073 954,981 ### ### ###
2013-Jul-09 Tue 2.48 2.52 2.46 2.5 75.4 75.4 0.2
2013-Jul-08 Mon 2.41 2.48 2.41 2.48 729,854 ### 88.3 88.3 0.2
2013-Jul-05 Fri 2.44 2.45 2.41 2.41 905,948 2,201,453 17.4 17.4 0.2
2013-Jul-04 Thu 2.44 2.45 ### 2.42 18.6 18.6 0.2
2013-Jul-03 Wed 2.4 2.45 2.4 2.43 ### ### ###
2013-Jul-02 Tue 2.4 2.43 ### 2.43 66.6 66.6 ###
2013-Jul-01 Mon 2.44 2.45 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2026-03-08 08:52:45 thru 2026-03-08 08:52:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000