Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-Dec-22 10:17:41 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

(HDF) APA SUB GROUP Daily Prices Page 4...

     Prev Section TOC    Company Info for HDF    Limits Next Section


Company Details for (HDF) APA SUB GROUP

Listing Code HDF
Listing Name APA SUB GROUP
GICS Sector Utilities
ISIN Name HASTINGS DIVERSIFIED
ISIN Security FULLY PAID STAPLED SECURITY
ISIN Code AU000000HDF1


Maximum Price date available .. Tuesday 16th December 2025
Latest price with VOLUME for HDF .. Friday 23rd November 2012

HDF 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 0.29 ### ###
MAX 3.87 ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4


End of day Prices (full format),

512 Days for (HDF) APA SUB GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2006-Dec-08 Fri 3.2 3.21 ### ### 187,629 301,144 26.8 26.8 0.0
2006-Dec-07 Thu 3.2 3.23 ### 3.23 253,651 409,646 77.9 77.9 ###
2006-Dec-06 Wed ### 3.21 ### 3.21 83.8 83.8 ###
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### 3.2 ### ### 180,325 288,520 ### ### 0.0
2006-Dec-01 Fri 3.2 3.23 ### ### 77,046 124,429 ### ### 0.0
2006-Nov-30 Thu 3.2 3.23 ### 3.2 ### ### 0.2
2006-Nov-29 Wed ### ### ### ### 264,879 0 83.3 83.3 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 23.0 23.0 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 360,882 0 62.9 62.9 0.0
2006-Nov-21 Tue ### ### ### ### 72.6 72.6 0.0
2006-Nov-20 Mon ### ### ### ### 80.4 80.4 0.0
2006-Nov-17 Fri ### ### ### ### 23.7 23.7 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### ### ### 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 125,621 0 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### 144,225 0 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 100,575 0 ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 197,421 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 464,046 0 74.5 74.5 0.0
2006-Nov-02 Thu ### ### ### ### 190,270 0 73.6 73.6 0.0
2006-Nov-01 Wed ### ### ### ### 66.6 66.6 0.0
2006-Oct-31 Tue ### ### ### ### 177,357 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 73.9 73.9 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 155,720 0 28.4 28.4 0.0
2006-Oct-24 Tue ### ### ### ### 194,977 0 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 154,671 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 282,956 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 229,983 0 ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 214,475 0 ### ### 0.0
2006-Oct-16 Mon ### 3.2 ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 30.5 30.5 0.0
2006-Oct-12 Thu ### ### ### ### 459,084 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 298,222 0 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 66.9 66.9 0.0
2006-Oct-05 Thu 3 ### 3 ### ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 1,490,143 0 ### ### 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri ### ### ### ### 79.9 79.9 0.0
2006-Sep-28 Thu 3 ### ### ### 70.3 70.3 0.0
2006-Sep-27 Wed ### ### ### 3 16.3 16.3 0.2
2006-Sep-26 Tue ### ### ### ### 126,544 0 71.5 71.5 0.0
2006-Sep-25 Mon 2.86 3 2.86 ### ### ### 0.0
2006-Sep-22 Fri ### ### 2.88 ### 319,189 ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 157,255 0 77.9 77.9 0.0
2006-Sep-19 Tue ### ### 3 ### 113,454 170,181 ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 23.4 23.4 0.0
2006-Sep-15 Fri 3 ### ### ### 251,571 0 ### ### 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 29.6 29.6 0.0
2006-Sep-12 Tue ### ### ### 3 42.9 42.9 0.2
2006-Sep-11 Mon ### ### 3 ### ### ### 0.0
2006-Sep-08 Fri 3 ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 74.1 74.1 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 3 ### 3 ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 247,350 0 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### 123,874 0 67.9 67.9 0.0
2006-Aug-30 Wed ### ### ### ### 17.2 17.2 0.0
2006-Aug-29 Tue ### ### ### ### 207,184 0 ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 234,646 0 ### ### 0.0
2006-Aug-25 Fri 2.86 ### 2.85 ### 84.2 84.2 0.0
2006-Aug-24 Thu 2.89 2.89 2.82 2.85 25.4 25.4 ###
2006-Aug-23 Wed ### ### 2.89 2.89 256,570 370,743 ### ### ###
2006-Aug-22 Tue 2.88 ### 2.87 ### 135,389 194,283 ### ### 0.0
2006-Aug-21 Mon ### ### 2.88 ### 163,145 234,928 ### ### 0.0
2006-Aug-18 Fri 2.85 ### 2.85 ### ### ### 0.0
2006-Aug-17 Thu 2.83 ### 2.83 ### 261,140 ### ### ### 0.0
2006-Aug-16 Wed 2.86 2.87 2.82 2.84 246,226 ### 34.6 34.6 0.2
2006-Aug-15 Tue 2.85 2.85 2.83 2.83 170,840 485,185 37.8 37.8 0.2
2006-Aug-14 Mon 2.82 2.86 2.81 2.86 ### ### 0.2
2006-Aug-11 Fri 2.86 2.86 2.81 2.85 31.8 31.8 ###
2006-Aug-10 Thu 2.81 2.86 2.81 2.86 ### ### 0.2
2006-Aug-09 Wed 2.82 2.82 2.78 2.81 ### ### ###
2006-Aug-08 Tue 2.8 2.85 2.8 2.85 228,428 ### ### ### ###
2006-Aug-07 Mon 2.8 2.82 2.79 2.8 ### ### 0.2
2006-Aug-04 Fri 2.8 2.81 2.77 2.8 73.9 73.9 0.2
2006-Aug-03 Thu 2.78 2.8 2.77 2.8 74.9 74.9 0.2
2006-Aug-02 Wed 2.78 2.81 2.76 2.76 338,141 941,722 ### ### 0.2
2006-Aug-01 Tue 2.74 2.84 2.74 2.76 79.0 79.0 0.2
2006-Jul-31 Mon 2.84 2.84 2.74 2.81 ### ### ###
2006-Jul-28 Fri 2.74 2.84 2.74 2.77 114,220 318,673 ### ### 0.2
2006-Jul-27 Thu 2.7 2.84 ### 2.84 180,655 ### ### ### 0.2
2006-Jul-26 Wed 2.76 2.76 2.7 2.71 25.6 25.6 ###
2006-Jul-25 Tue 2.77 2.78 2.75 2.76 89,742 ### ### ### 0.2
2006-Jul-24 Mon 2.73 2.76 2.73 2.74 55,622 152,682 ### ### 0.2
2006-Jul-21 Fri 2.76 2.76 2.7 2.73 215,722 588,921 26.8 26.8 ###
2006-Jul-20 Thu 2.82 2.83 2.78 2.78 ### ### 0.2
2006-Jul-19 Wed 2.83 2.84 2.79 2.82 ### ### ###
2006-Jul-18 Tue 2.81 2.83 2.79 2.79 31.9 31.9 ###
2006-Jul-17 Mon 2.82 2.82 2.8 2.81 347,757 ### 40.2 40.2 ###
2006-Jul-14 Fri 2.83 2.84 2.8 2.82 263,141 742,057 43.2 43.2 ###
2006-Jul-13 Thu 2.83 2.84 2.82 2.82 120,629 341,380 38.5 38.5 ###
2006-Jul-12 Wed 2.83 2.86 2.82 2.85 72.7 72.7 ###
2006-Jul-11 Tue 2.83 2.87 2.82 2.82 105,548 300,284 37.1 37.1 ###
2006-Jul-10 Mon 2.86 2.86 2.84 2.86 ### ### 0.2
2006-Jul-07 Fri 2.85 2.86 2.82 2.85 ### ### ###
2006-Jul-06 Thu 2.8 2.86 2.78 2.86 160,882 453,687 ### ### 0.2
2006-Jul-05 Wed 2.82 2.86 2.82 2.82 65.2 65.2 ###
2006-Jul-04 Tue 2.85 2.86 2.82 2.83 128,547 365,073 28.2 28.2 0.2
2006-Jul-03 Mon 2.86 2.87 2.81 2.86 242,778 689,489 66.1 66.1 0.2
2006-Jun-30 Fri 2.89 ### 2.83 2.83 143,046 ### ### ### 0.2
2006-Jun-28 Wed 2.81 2.86 2.81 2.85 ### ### ###
2006-Jun-27 Tue 2.77 2.84 2.77 2.83 85.5 85.5 0.2
2006-Jun-26 Mon 2.82 2.82 2.75 2.76 87,576 ### ### ### 0.2
2006-Jun-23 Fri 2.86 2.87 2.83 2.84 114,489 ### 32.2 32.2 0.2
2006-Jun-22 Thu 2.82 ### 2.81 2.89 203,879 286,449 ### ### ###
2006-Jun-21 Wed 2.8 2.84 2.78 2.84 82.5 82.5 0.2
2006-Jun-20 Tue 2.76 2.81 2.75 2.81 184,085 511,756 ### ### ###
2006-Jun-19 Mon 2.78 2.8 2.72 2.75 ### ### ###
2006-Jun-16 Fri 2.72 2.79 2.72 2.79 79.0 79.0 ###
2006-Jun-15 Thu 2.81 2.81 ### 2.76 14.9 14.9 0.2
2006-Jun-14 Wed 2.71 2.75 2.7 2.75 74.6 74.6 ###
2006-Jun-13 Tue 2.72 2.72 2.71 2.71 300,151 ### ### ### ###
2006-Jun-09 Fri 2.76 2.76 2.71 2.72 297,457 813,544 ### ### 0.2
2006-Jun-08 Thu 2.73 2.8 2.7 2.7 452,427 1,244,174 44.3 44.3 0.2
2006-Jun-07 Wed 2.7 2.79 2.7 2.77 173,725 476,875 88.5 88.5 0.2
2006-Jun-06 Tue 2.73 2.8 2.71 2.71 ### ### ###
2006-Jun-05 Mon 2.74 2.83 2.72 2.83 435,774 1,209,272 ### ### 0.2
2006-Jun-02 Fri 2.74 2.75 2.71 2.74 ### ### 0.2
2006-Jun-01 Thu ### 2.75 ### 2.75 ### ### ###
2006-May-31 Wed ### ### ### ### 70.7 70.7 0.0
2006-May-30 Tue ### 2.7 ### 2.7 89,541 120,880 ### ### 0.2
2006-May-29 Mon 2.7 2.71 ### 2.7 379,573 514,321 65.8 65.8 0.2
2006-May-26 Fri ### ### ### ### 66.2 66.2 0.0
2006-May-25 Thu 2.55 ### 2.55 ### 215,546 274,821 ### ### 0.0
2006-May-24 Wed 2.54 ### 2.53 ### ### ### 0.0
2006-May-23 Tue 2.54 2.55 2.53 2.54 73.1 73.1 ###
2006-May-22 Mon 2.56 2.58 2.53 2.54 447,829 ### 56.1 56.1 ###
2006-May-19 Fri 2.57 2.59 2.56 2.56 30.7 30.7 0.2
2006-May-18 Thu ### ### 2.57 2.57 308,084 395,887 ### ### ###
2006-May-17 Wed ### ### ### ### 412,144 0 ### ### 0.0
2006-May-16 Tue ### ### ### ### 207,127 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 585,922 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu ### ### ### ### 180,441 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### ### ### 0.0
2006-May-09 Tue ### ### ### ### 65.6 65.6 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 156,653 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### 28.4 28.4 0.0
2006-May-03 Wed ### ### ### ### 276,676 0 ### ### 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### 28.8 28.8 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu ### ### ### ### 573,859 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 734,588 0 67.9 67.9 0.0
2006-Apr-24 Mon ### ### ### ### 26.5 26.5 0.0
2006-Apr-21 Fri ### ### ### ### 73.4 73.4 0.0
2006-Apr-20 Thu ### ### ### ### 29.5 29.5 0.0
2006-Apr-19 Wed ### ### ### ### 40.0 40.0 0.0
2006-Apr-18 Tue ### ### ### ### 70.0 70.0 0.0
2006-Apr-13 Thu ### ### ### ### 29.1 29.1 0.0
2006-Apr-11 Tue ### ### ### ### 69.4 69.4 0.0
2006-Apr-10 Mon ### 2.7 ### ### 964,183 1,301,647 32.3 32.3 0.0
2006-Apr-07 Fri ### 2.71 ### 2.7 127,947 ### 72.8 72.8 0.2
2006-Apr-06 Thu ### ### ### ### 63.4 63.4 0.0
2006-Apr-05 Wed ### ### ### ### 271,775 0 65.4 65.4 0.0
2006-Apr-04 Tue ### ### ### ### 40.2 40.2 0.0
2006-Apr-03 Mon ### ### ### ### 222,722 0 69.6 69.6 0.0
2006-Mar-31 Fri ### ### ### ### 247,856 0 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### 362,753 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 418,580 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 26.7 26.7 0.0
2006-Mar-27 Mon ### ### ### ### 784,254 0 ### ### 0.0
2006-Mar-24 Fri 2.74 2.74 2.7 2.73 30.5 30.5 ###
2006-Mar-23 Thu 2.74 2.75 2.73 2.73 593,386 1,625,877 29.8 29.8 ###
2006-Mar-22 Wed 2.72 2.75 2.72 2.73 ### ### ###
2006-Mar-21 Tue 2.75 2.78 2.71 2.75 1,109,785 3,046,359 ### ### ###
2006-Mar-20 Mon 2.78 2.8 2.75 2.79 69.6 69.6 ###
2006-Mar-17 Fri 2.77 2.8 2.73 2.79 400,280 1,106,774 ### ### ###
2006-Mar-16 Thu 2.75 2.81 2.75 2.81 986,020 ### ### ### ###
2006-Mar-15 Wed 2.71 2.73 2.7 2.72 397,122 1,078,186 ### ### 0.2
2006-Mar-14 Tue 2.7 2.73 ### 2.71 717,975 ### ### ### ###
2006-Mar-13 Mon 2.7 2.72 ### 2.72 ### ### 0.2
2006-Mar-10 Fri 2.71 2.72 ### 2.7 ### ### 0.2
2006-Mar-09 Thu 2.7 2.73 2.7 2.72 ### ### 0.2
2006-Mar-08 Wed 2.7 2.71 ### 2.7 422,344 572,276 ### ### 0.2
2006-Mar-07 Tue 2.71 2.72 ### 2.71 827,723 ### 68.1 68.1 ###
2006-Mar-06 Mon ### 2.7 ### ### 1,441,623 ### ### ### 0.0
2006-Mar-03 Fri ### ### ### ### 361,982 0 75.4 75.4 0.0
2006-Mar-02 Thu ### ### ### ### 560,728 0 ### ### 0.0
2006-Mar-01 Wed ### ### 2.57 2.59 40.7 40.7 0.2
2006-Feb-28 Tue 2.56 ### 2.56 ### 87.9 87.9 0.0
2006-Feb-27 Mon 2.52 2.54 2.47 2.54 71.4 71.4 ###
2006-Feb-24 Fri 2.53 2.53 2.51 2.52 196,554 ### 30.6 30.6 ###
2006-Feb-23 Thu 2.51 2.53 2.5 2.53 72.9 72.9 ###
2006-Feb-22 Wed 2.49 2.54 2.47 2.52 485,878 1,217,124 ### ### ###
2006-Feb-21 Tue 2.43 2.49 2.43 2.49 595,227 1,464,258 ### ### 0.2
2006-Feb-20 Mon 2.43 2.43 2.41 2.43 171,380 ### ### ### ###
2006-Feb-17 Fri 2.41 2.43 2.41 2.41 70.1 70.1 0.2
2006-Feb-16 Thu 2.42 2.43 2.4 2.4 429,571 ### ### ### ###
2006-Feb-15 Wed 2.41 2.44 2.4 2.42 ### ### 0.2
2006-Feb-14 Tue 2.41 2.45 2.4 2.42 70.0 70.0 0.2
2006-Feb-13 Mon 2.41 2.45 2.4 2.41 257,355 624,085 ### ### 0.2
2006-Feb-10 Fri 2.41 2.45 2.4 2.42 169,386 ### ### ### 0.2
2006-Feb-09 Thu 2.45 2.45 2.41 2.41 355,951 ### 15.3 15.3 0.2
2006-Feb-08 Wed 2.41 2.46 2.41 2.45 266,389 648,657 ### ### 0.2
2006-Feb-07 Tue 2.45 2.45 2.41 2.41 ### ### 0.2
2006-Feb-06 Mon 2.43 2.45 2.41 2.43 63.5 63.5 ###
2006-Feb-03 Fri 2.42 2.45 2.42 2.43 347,149 ### ### ### ###
2006-Feb-02 Thu 2.43 2.45 2.42 2.42 ### ### 0.2
2006-Feb-01 Wed 2.43 2.44 2.42 2.43 ### ### ###
2006-Jan-31 Tue 2.42 2.43 2.41 2.42 275,988 ### ### ### 0.2
2006-Jan-30 Mon 2.4 2.41 ### 2.41 ### ### 0.2
2006-Jan-27 Fri 2.44 2.44 2.4 2.4 284,880 ### 19.2 19.2 ###
2006-Jan-25 Wed 2.43 2.45 2.41 2.43 ### ### ###
2006-Jan-24 Tue 2.41 2.43 2.4 2.43 ### ### ###
2006-Jan-23 Mon 2.42 2.44 ### 2.4 308,271 ### ### ### ###
2006-Jan-20 Fri 2.44 2.45 2.41 2.42 25.8 25.8 0.2
2006-Jan-19 Thu 2.4 2.46 ### 2.45 248,928 306,181 80.2 80.2 0.2
2006-Jan-18 Wed 2.43 2.43 ### ### 465,972 566,155 31.7 31.7 0.0
2006-Jan-17 Tue 2.44 2.44 2.42 2.43 29.1 29.1 ###
2006-Jan-16 Mon 2.45 2.45 2.42 2.42 23.0 23.0 0.2
2006-Jan-13 Fri 2.42 2.45 2.42 2.43 130,675 ### ### ### ###
2006-Jan-12 Thu 2.47 2.47 2.42 2.43 953,928 2,332,353 ### ### ###
2006-Jan-11 Wed 2.44 2.47 2.42 2.47 ### ### ###
2006-Jan-10 Tue 2.43 2.46 2.43 2.43 227,188 555,474 ### ### ###
2006-Jan-09 Mon 2.43 2.45 2.42 2.42 250,576 610,152 28.5 28.5 0.2
2006-Jan-06 Fri 2.47 2.47 2.42 2.43 ### ### ###
2006-Jan-05 Thu 2.45 2.49 2.42 2.49 264,041 648,220 ### ### 0.2
2006-Jan-04 Wed 2.48 2.48 2.44 2.45 ### ### 0.2
2006-Jan-03 Tue 2.47 2.49 2.46 2.47 98,682 ### 64.3 64.3 ###
2005-Dec-30 Fri 2.44 2.48 2.44 2.45 69,141 170,086 ### ### 0.2
2005-Dec-29 Thu 2.48 2.48 2.44 2.45 369,250 908,355 ### ### 0.2
2005-Dec-28 Wed 2.48 2.48 2.46 2.46 15.2 15.2 0.2
2005-Dec-27 Tue 2.46 2.48 2.46 2.48 111,240 ### ### ### 0.2
2005-Dec-23 Fri 2.46 2.48 2.46 2.48 111,240 ### ### ### 0.2
2005-Dec-22 Thu 2.44 2.46 2.41 2.45 276,284 672,751 ### ### 0.2
2005-Dec-21 Wed 2.5 2.53 2.47 2.49 ### ### 0.2
2005-Dec-20 Tue 2.49 2.52 2.47 2.49 ### ### 0.2
2005-Dec-19 Mon 2.5 2.5 2.48 2.49 ### ### 0.2
2005-Dec-16 Fri 2.46 2.5 2.44 2.5 ### ### 0.2
2005-Dec-15 Thu 2.5 2.5 2.46 2.46 445,987 1,106,047 ### ### 0.2
2005-Dec-14 Wed 2.49 2.5 2.47 2.47 24.8 24.8 ###
2005-Dec-13 Tue 2.49 2.5 2.49 2.49 ### ### 0.2
2005-Dec-12 Mon 2.47 2.49 2.47 2.49 132,624 ### 77.8 77.8 0.2
2005-Dec-09 Fri 2.41 2.47 2.41 2.47 88.0 88.0 ###
2005-Dec-08 Thu 2.42 2.44 2.4 2.42 ### ### 0.2
2005-Dec-07 Wed 2.42 2.42 2.4 2.41 239,241 576,570 ### ### 0.2
2005-Dec-06 Tue 2.44 2.45 2.41 2.41 24.4 24.4 0.2
2005-Dec-05 Mon 2.44 2.45 2.44 2.44 ### ### 0.2
2005-Dec-02 Fri 2.44 2.45 2.44 2.44 71.5 71.5 0.2
2005-Dec-01 Thu 2.43 2.45 2.43 2.44 ### ### 0.2
2005-Nov-30 Wed 2.45 2.45 2.43 2.43 ### ### ###
2005-Nov-29 Tue 2.44 2.45 2.43 2.43 445,858 ### 35.6 35.6 ###
2005-Nov-28 Mon 2.43 2.46 2.43 2.46 ### ### 0.2
2005-Nov-25 Fri 2.47 2.47 2.42 2.42 166,447 ### ### ### 0.2
2005-Nov-24 Thu 2.42 2.49 2.42 2.48 ### ### 0.2
2005-Nov-23 Wed 2.44 2.44 2.42 2.42 25.4 25.4 0.2
2005-Nov-22 Tue 2.43 2.45 2.42 2.42 36.5 36.5 0.2
2005-Nov-21 Mon 2.46 2.46 2.43 2.43 115,840 283,228 21.9 21.9 ###
2005-Nov-18 Fri 2.46 2.48 2.43 2.46 ### ### 0.2
2005-Nov-17 Thu 2.45 2.46 2.42 2.46 145,544 355,127 ### ### 0.2
2005-Nov-16 Wed 2.46 2.46 2.43 2.43 209,380 ### ### ### ###
2005-Nov-15 Tue 2.46 2.48 2.44 2.46 225,549 554,850 ### ### 0.2
2005-Nov-14 Mon 2.47 2.48 2.45 2.48 ### ### 0.2
2005-Nov-11 Fri 2.49 2.5 2.44 2.48 ### ### 0.2
2005-Nov-10 Thu 2.48 2.5 2.45 2.5 209,722 ### ### ### 0.2
2005-Nov-09 Wed 2.49 2.5 2.48 2.48 34.2 34.2 0.2
2005-Nov-08 Tue 2.47 2.5 2.45 2.5 202,254 500,578 79.0 79.0 0.2
2005-Nov-07 Mon 2.47 2.47 2.44 2.44 24.8 24.8 0.2
2005-Nov-04 Fri 2.47 2.48 2.44 2.48 156,843 ### ### ### 0.2
2005-Nov-03 Thu 2.46 2.48 2.43 2.43 ### ### ###
2005-Nov-02 Wed 2.44 2.48 2.42 2.47 413,373 ### 82.0 82.0 ###
2005-Nov-01 Tue 2.48 2.48 2.44 2.44 220,852 ### 16.9 16.9 0.2
2005-Oct-31 Mon 2.47 2.48 2.46 2.48 ### ### 0.2
2005-Oct-28 Fri 2.51 2.51 2.46 2.46 362,458 ### ### ### 0.2
2005-Oct-27 Thu 2.56 2.57 2.5 2.52 153,572 ### ### ### ###
2005-Oct-26 Wed 2.55 2.56 2.51 2.56 251,722 ### 66.5 66.5 0.2
2005-Oct-25 Tue 2.55 2.56 2.53 2.55 250,870 ### 69.2 69.2 0.2
2005-Oct-24 Mon 2.53 2.55 2.51 2.55 87,257 ### ### ### 0.2
2005-Oct-21 Fri 2.52 2.55 2.49 2.53 176,442 ### 73.3 73.3 ###
2005-Oct-20 Thu 2.52 2.55 2.52 2.54 285,340 ### ### ### ###
2005-Oct-19 Wed 2.52 2.54 2.52 2.53 293,382 742,256 ### ### ###
2005-Oct-18 Tue 2.54 2.56 2.52 2.53 312,780 ### 32.4 32.4 ###
2005-Oct-17 Mon 2.54 2.56 2.52 2.54 70.1 70.1 ###
2005-Oct-14 Fri 2.53 2.56 2.53 2.54 76.4 76.4 ###
2005-Oct-13 Thu 2.57 2.57 2.53 2.53 22.5 22.5 ###
2005-Oct-12 Wed 2.57 2.59 2.56 2.58 ### ### 0.2
2005-Oct-11 Tue 2.57 2.59 2.56 2.57 125,149 322,258 72.7 72.7 ###
2005-Oct-10 Mon ### ### 2.57 2.57 21.9 21.9 ###
2005-Oct-07 Fri ### ### 2.58 ### 59.3 59.3 0.0
2005-Oct-06 Thu ### ### 2.59 ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 34.7 34.7 0.0
2005-Oct-03 Mon ### ### ### ### 134,048 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 19.6 19.6 0.0
2005-Sep-29 Thu ### 2.7 ### ### 127,443 172,048 25.0 25.0 0.0
2005-Sep-28 Wed ### ### ### ### 154,175 0 31.4 31.4 0.0
2005-Sep-27 Tue ### 2.75 ### ### 70.7 70.7 0.0
2005-Sep-26 Mon ### 2.7 ### 2.7 376,829 ### 83.6 83.6 0.2
2005-Sep-23 Fri ### 2.7 ### ### 149,653 ### ### ### 0.0
2005-Sep-22 Thu ### 2.7 ### ### 259,228 349,957 73.0 73.0 0.0
2005-Sep-21 Wed ### ### ### ### 160,022 0 29.6 29.6 0.0
2005-Sep-20 Tue ### ### ### ### 68.3 68.3 0.0
2005-Sep-19 Mon ### ### ### ### 81.1 81.1 0.0
2005-Sep-16 Fri ### ### ### ### 313,842 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 244,074 0 ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 69.5 69.5 0.0
2005-Sep-12 Mon ### ### ### ### 297,946 0 76.3 76.3 0.0
2005-Sep-09 Fri ### ### ### ### 72.4 72.4 0.0
2005-Sep-08 Thu ### ### ### ### 165,220 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 80.6 80.6 0.0
2005-Sep-06 Tue 2.59 ### 2.58 ### 82.6 82.6 0.0
2005-Sep-05 Mon 2.59 ### 2.57 2.57 30.7 30.7 ###
2005-Sep-02 Fri 2.59 ### 2.59 2.59 197,127 255,279 68.9 68.9 0.2
2005-Sep-01 Thu ### ### 2.58 ### 167,149 215,622 ### ### 0.0
2005-Aug-31 Wed ### ### 2.58 2.58 175,944 ### ### ### 0.2
2005-Aug-30 Tue ### ### 2.58 2.59 159,983 206,378 ### ### 0.2
2005-Aug-29 Mon ### ### 2.57 2.57 184,359 ### ### ### ###
2005-Aug-26 Fri 2.56 ### 2.56 ### 327,924 419,742 82.0 82.0 0.0
2005-Aug-25 Thu ### ### 2.5 2.56 741,377 926,721 20.6 20.6 0.2
2005-Aug-24 Wed ### ### 2.59 2.59 142,028 183,926 ### ### 0.2
2005-Aug-23 Tue ### ### 2.59 2.59 ### ### 0.2
2005-Aug-22 Mon ### ### 2.59 ### 71.4 71.4 0.0
2005-Aug-19 Fri ### ### ### ### 22.9 22.9 0.0
2005-Aug-18 Thu ### ### ### ### 257,558 0 82.2 82.2 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue 2.59 ### 2.59 ### 77.9 77.9 0.0
2005-Aug-15 Mon ### ### 2.59 2.59 255,352 330,680 ### ### 0.2
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 27.7 27.7 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 158,021 0 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 29.5 29.5 0.0
2005-Aug-05 Fri ### ### ### ### 71.5 71.5 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 29.6 29.6 0.0
2005-Aug-02 Tue ### 2.7 ### ### 73.6 73.6 0.0
2005-Aug-01 Mon ### ### ### ### 30.3 30.3 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 26.7 26.7 0.0
2005-Jul-26 Tue ### ### ### ### 274,375 0 ### ### 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### 2.7 ### ### 26.4 26.4 0.0
2005-Jul-21 Thu ### 2.72 ### 2.7 234,525 318,954 70.1 70.1 0.2
2005-Jul-20 Wed ### 2.7 ### ### 27.3 27.3 0.0
2005-Jul-19 Tue 2.7 2.72 ### 2.72 91,877 124,952 76.4 76.4 0.2
2005-Jul-18 Mon 2.74 2.74 ### ### 88,989 ### 15.6 15.6 0.0
2005-Jul-15 Fri ### 2.74 ### 2.74 128,142 175,554 85.2 85.2 0.2
2005-Jul-14 Thu ### ### ### ### 338,373 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue 2.72 2.72 ### ### 21.1 21.1 0.0
2005-Jul-11 Mon 2.73 2.75 2.72 2.73 ### ### ###
2005-Jul-08 Fri 2.7 2.72 ### 2.71 167,071 ### ### ### ###
2005-Jul-07 Thu ### 2.7 ### ### 77.5 77.5 0.0
2005-Jul-06 Wed ### ### ### ### 82.6 82.6 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 72.9 72.9 0.0
2005-Jul-01 Fri ### ### ### ### 23.9 23.9 0.0
2005-Jun-30 Thu ### ### ### ### 109,384 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 36.0 36.0 0.0
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 139,375 0 ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 247,776 0 84.1 84.1 0.0
2005-Jun-23 Thu 2.72 2.73 ### ### 277,577 ### ### ### 0.0
2005-Jun-22 Wed ### 2.72 ### 2.72 192,186 261,372 ### ### 0.2
2005-Jun-21 Tue ### 2.7 ### ### 256,058 345,678 ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 270,743 0 73.1 73.1 0.0
2005-Jun-17 Fri ### ### ### ### 339,789 0 63.2 63.2 0.0
2005-Jun-16 Thu ### ### ### ### 596,027 0 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 79.7 79.7 0.0
2005-Jun-10 Fri ### ### 2.58 ### 157,846 203,621 ### ### 0.0
2005-Jun-09 Thu ### ### 2.59 2.59 ### ### 0.2
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### 2.59 ### 239,752 310,478 ### ### 0.0
2005-Jun-06 Mon 2.56 ### 2.56 ### 217,674 278,622 ### ### 0.0
2005-Jun-03 Fri 2.57 2.57 2.55 2.55 24.3 24.3 0.2
2005-Jun-02 Thu 2.57 2.58 2.56 2.56 208,440 ### ### ### 0.2
2005-Jun-01 Wed 2.57 2.58 2.56 2.58 69.8 69.8 0.2
2005-May-31 Tue 2.56 2.58 2.56 2.56 114,553 ### ### ### 0.2
2005-May-30 Mon 2.56 2.57 2.55 2.57 72.0 72.0 ###
2005-May-27 Fri 2.53 2.55 2.52 2.55 74.1 74.1 0.2
2005-May-26 Thu 2.54 2.55 2.53 2.53 243,125 ### 28.1 28.1 ###
2005-May-25 Wed 2.54 2.54 2.52 2.53 ### ### ###
2005-May-24 Tue 2.56 2.56 2.53 2.54 271,328 690,529 ### ### ###
2005-May-23 Mon 2.56 2.56 2.55 2.56 67.3 67.3 0.2
2005-May-20 Fri 2.54 2.56 2.52 2.53 283,822 ### 28.3 28.3 ###
2005-May-19 Thu 2.56 2.57 2.54 2.54 186,141 ### ### ### ###
2005-May-18 Wed 2.53 2.55 2.52 2.55 ### ### 0.2
2005-May-17 Tue 2.52 2.55 2.51 2.52 78.4 78.4 ###
2005-May-16 Mon 2.53 2.54 2.51 2.51 ### ### ###
2005-May-13 Fri 2.54 2.56 2.53 2.54 136,577 347,588 68.6 68.6 ###
2005-May-12 Thu 2.52 2.55 2.52 2.53 186,346 472,387 ### ### ###
2005-May-11 Wed 2.52 2.53 2.5 2.53 70.1 70.1 ###
2005-May-10 Tue 2.51 2.53 2.51 2.52 75.3 75.3 ###
2005-May-09 Mon 2.52 2.53 2.5 2.51 219,225 551,350 ### ### ###
2005-May-06 Fri 2.5 2.52 2.5 2.52 ### ### ###
2005-May-05 Thu 2.5 2.52 2.5 2.51 238,724 ### 74.3 74.3 ###
2005-May-04 Wed 2.48 2.52 2.48 2.51 215,749 539,372 ### ### ###
2005-May-03 Tue 2.5 2.53 2.48 2.48 289,274 ### 39.3 39.3 0.2
2005-May-02 Mon 2.49 2.5 2.48 2.5 137,226 ### ### ### 0.2
2005-Apr-29 Fri 2.5 2.5 2.47 2.49 185,857 461,854 36.8 36.8 0.2
2005-Apr-28 Thu 2.51 2.52 2.48 2.5 39.1 39.1 0.2
2005-Apr-27 Wed 2.51 2.54 2.51 2.52 179,240 452,581 ### ### ###
2005-Apr-26 Tue 2.52 2.52 2.5 2.51 42.3 42.3 ###
2005-Apr-22 Fri 2.55 2.55 2.5 2.54 122,040 308,151 ### ### ###
2005-Apr-21 Thu 2.54 2.55 2.52 2.55 ### ### 0.2
2005-Apr-20 Wed 2.52 2.54 2.51 2.54 298,254 ### ### ### ###
2005-Apr-19 Tue 2.51 2.52 2.5 2.52 ### ### ###
2005-Apr-18 Mon 2.53 2.53 2.5 2.52 43.4 43.4 ###
2005-Apr-15 Fri 2.54 2.56 2.52 2.53 200,046 ### 47.3 47.3 ###
2005-Apr-14 Thu 2.54 2.56 2.54 2.56 84.7 84.7 0.2
2005-Apr-13 Wed 2.54 2.56 2.53 2.56 ### ### 0.2
2005-Apr-12 Tue 2.54 2.56 2.53 2.55 158,526 403,448 ### ### 0.2
2005-Apr-11 Mon 2.55 2.56 2.52 2.53 339,873 863,277 35.7 35.7 ###
2005-Apr-08 Fri 2.54 2.55 2.54 2.55 313,279 ### 69.9 69.9 0.2
2005-Apr-07 Thu 2.54 2.55 2.53 2.53 115,622 293,679 ### ### ###
2005-Apr-06 Wed 2.54 2.55 2.53 2.53 ### ### ###
2005-Apr-05 Tue 2.54 2.55 2.53 2.54 274,354 696,859 72.1 72.1 ###
2005-Apr-04 Mon 2.55 2.55 2.53 2.54 ### ### ###
2005-Apr-01 Fri 2.53 2.56 2.53 2.55 172,640 ### ### ### 0.2
2005-Mar-31 Thu 2.55 2.55 2.53 2.54 26.4 26.4 ###
2005-Mar-30 Wed 2.52 2.56 2.52 2.54 369,849 ### ### ### ###
2005-Mar-29 Tue 2.57 2.57 2.53 2.53 ### ### ###
2005-Mar-24 Thu 2.56 2.57 2.54 2.56 77.7 77.7 0.2
2005-Mar-23 Wed 2.54 2.59 2.54 2.56 ### ### 0.2
2005-Mar-22 Tue ### ### ### ### 80.9 80.9 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### 2.59 2.59 27.5 27.5 0.2
2005-Mar-17 Thu ### ### 2.59 2.59 31.4 31.4 0.2
2005-Mar-16 Wed 2.59 ### 2.58 ### 658,758 ### ### ### 0.0
2005-Mar-15 Tue ### ### 2.58 2.59 268,381 ### ### ### 0.2
2005-Mar-14 Mon 2.58 ### 2.57 ### 574,375 738,071 75.7 75.7 0.0
2005-Mar-11 Fri 2.58 2.59 2.56 2.58 223,584 575,728 66.9 66.9 0.2
2005-Mar-10 Thu 2.58 2.58 2.57 2.58 ### ### 0.2
2005-Mar-09 Wed 2.58 2.59 2.57 2.58 421,481 1,087,420 ### ### 0.2
2005-Mar-08 Tue ### ### 2.57 2.58 578,783 ### ### ### 0.2
2005-Mar-07 Mon ### ### 2.59 ### 502,485 ### ### ### 0.0
2005-Mar-04 Fri ### ### 2.59 2.59 ### ### 0.2
2005-Mar-03 Thu ### ### 2.59 ### 70.7 70.7 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 451,288 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### 2.59 ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 306,345 0 ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 171,073 0 ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 616,177 0 73.2 73.2 0.0
2005-Feb-16 Wed ### ### ### ### 783,681 0 ### ### 0.0
2005-Feb-15 Tue ### ### 2.59 ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### 877,644 0 36.5 36.5 0.0
2005-Feb-11 Fri ### ### 2.59 ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### 2.58 2.58 ### ### 0.2
2005-Feb-09 Wed ### ### 2.58 2.59 ### ### 0.2
2005-Feb-08 Tue 2.59 ### 2.58 ### 516,041 ### 77.5 77.5 0.0
2005-Feb-07 Mon ### ### 2.58 2.58 493,384 ### ### ### 0.2
2005-Feb-04 Fri ### ### 2.58 ### 456,384 ### ### ### 0.0
2005-Feb-03 Thu ### ### 2.59 2.59 258,383 ### 32.3 32.3 0.2
2005-Feb-02 Wed ### ### 2.57 ### ### ### 0.0
2005-Feb-01 Tue 2.59 ### 2.58 ### ### ### 0.0
2005-Jan-31 Mon 2.58 2.59 2.57 2.58 73.6 73.6 0.2
2005-Jan-28 Fri ### ### 2.58 2.58 477,753 ### ### ### 0.2
2005-Jan-27 Thu ### ### 2.58 2.59 818,842 ### 29.0 29.0 0.2
2005-Jan-25 Tue ### ### 2.58 2.59 ### ### 0.2
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 556,259 0 20.7 20.7 0.0
2005-Jan-20 Thu ### ### ### ### 472,354 0 31.3 31.3 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 336,878 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 960,855 0 31.8 31.8 0.0
2005-Jan-13 Thu ### 2.7 ### ### 78.9 78.9 0.0
2005-Jan-12 Wed ### ### ### ### 1,640,827 0 85.4 85.4 0.0
2005-Jan-11 Tue ### ### 2.59 ### ### ### 0.0
2005-Jan-10 Mon 2.58 ### 2.57 ### 74.7 74.7 0.0
2005-Jan-07 Fri 2.58 2.59 2.58 2.59 344,348 ### 66.2 66.2 0.2
2005-Jan-06 Thu 2.59 2.59 2.58 2.59 69.0 69.0 0.2
2005-Jan-05 Wed ### ### 2.58 2.59 423,846 ### 28.7 28.7 0.2
2005-Jan-04 Tue ### ### 2.58 2.59 347,854 ### 29.2 29.2 0.2
2004-Dec-31 Fri 2.59 ### 2.58 ### 118,824 153,282 69.8 69.8 0.0
2004-Dec-30 Thu 2.58 2.59 2.57 2.59 239,546 618,028 71.6 71.6 0.2
2004-Dec-29 Wed ### ### 2.58 2.58 147,255 189,958 ### ### 0.2
2004-Dec-24 Fri 2.59 ### 2.57 ### ### ### 0.0
2004-Dec-23 Thu 2.59 ### 2.56 2.59 823,420 1,053,977 70.0 70.0 0.2
2004-Dec-22 Wed ### ### 2.59 2.59 25.5 25.5 0.2
2004-Dec-21 Tue ### ### ### ### 30.8 30.8 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 1,649,487 0 ### ### 0.0
2004-Dec-16 Thu 2.58 ### 2.58 ### ### ### 0.0
2004-Dec-15 Wed 2.54 2.58 2.53 2.57 3,593,650 9,181,775 ### ### ###
2004-Dec-14 Tue 2.55 2.56 2.53 2.54 33.9 33.9 ###
2004-Dec-13 Mon 2.58 2.58 2.52 2.53 5,661,122 ### ### ### ###
2004-Mar-05 Fri ### ### 2.59 2.59 ### ### 0.2


<< 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 2025-12-22 10:17:41 thru 2025-12-22 10:17:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000