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 Tue 26-Feb-24 02:45:05 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

(HUB) HUB24 LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for HUB    Limits Next Section


Company Details for (HUB) HUB24 LIMITED

Listing Code HUB
Listing Name HUB24 LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for HUB .. Wednesday 18th February 2026

HUB 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 0.74 53 0.0
MAX ### ### 98.5


Font Format Legend

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


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


End of day Prices (full format),

450 Days for (HUB) HUB24 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Aug-01 Mon 24.59 ### 24.27 24.27 ### ### ###
2022-Jul-29 Fri 24.5 24.55 ### ### 34.0 34.0 0.0
2022-Jul-28 Thu 24.28 24.77 ### ### 233,375 2,890,349 ### ### 0.0
2022-Jul-27 Wed ### 23.71 22.78 ### ### ### 0.0
2022-Jul-26 Tue ### 23.76 ### ### 58,729 ### 70.3 70.3 0.0
2022-Jul-25 Mon ### ### 23.52 ### 165,524 ### ### ### 0.0
2022-Jul-22 Fri 24 ### 23.985 ### 355,684 4,265,540 ### ### 0.0
2022-Jul-21 Thu ### ### 22.84 23.8 393,770 4,496,853 81.6 81.6 1.7
2022-Jul-20 Wed ### 23.28 22.51 ### 373,529 8,551,946 16.0 16.0 0.0
2022-Jul-19 Tue ### 22.85 ### 22.54 ### ### ###
2022-Jul-18 Mon ### 23.8 23.22 23.72 ### ### 1.7
2022-Jul-15 Fri ### ### 22.78 ### 113,056 ### ### ### 0.0
2022-Jul-14 Thu ### ### ### ### ### ### 0.0
2022-Jul-13 Wed ### ### ### ### 92.8 92.8 0.0
2022-Jul-12 Tue ### ### ### ### 184,983 0 87.7 87.7 0.0
2022-Jul-11 Mon ### ### ### 22.49 133,555 0 24.1 24.1 ###
2022-Jul-08 Fri ### 23.58 22.85 23.22 161,728 ### 68.4 68.4 1.7
2022-Jul-07 Thu ### 23.155 22.21 ### 87.5 87.5 0.0
2022-Jul-06 Wed 21 ### 20.85 ### 92.0 92.0 0.0
2022-Jul-05 Tue ### 21.78 ### 21.22 365,070 ### ### ### 1.5
2022-Jul-04 Mon ### ### 20.79 ### ### ### 0.0
2022-Jul-01 Fri 20.5 ### 20.26 20.45 260,074 2,634,549 33.8 33.8 ###
2022-Jun-30 Thu ### ### ### 20.27 215,328 0 78.6 78.6 1.4
2022-Jun-29 Wed ### ### 19.86 20.29 22.9 22.9 ###
2022-Jun-28 Tue 20.8 ### 20.655 ### ### ### 0.0
2022-Jun-27 Mon 20.76 ### ### 20.74 330,576 0 37.7 37.7 ###
2022-Jun-24 Fri 18.8 ### ### 20.2 557,623 0 86.3 86.3 1.4
2022-Jun-23 Thu 18.75 ### ### 18.82 483,589 0 ### ### 1.3
2022-Jun-22 Wed 18.55 ### 18.55 ### 515,024 4,776,847 81.8 81.8 0.0
2022-Jun-21 Tue ### ### ### ### 512,377 0 87.6 87.6 0.0
2022-Jun-20 Mon 18.2 18.47 17.7 17.83 441,679 ### ### ### ###
2022-Jun-17 Fri ### 18.81 ### ### 507,889 ### ### ### 0.0
2022-Jun-16 Thu ### ### ### 19.45 19.2 19.2 ###
2022-Jun-15 Wed ### ### ### ### 347,784 0 21.8 21.8 0.0
2022-Jun-14 Tue ### 21.43 20.59 21.29 383,072 8,048,342 55.4 55.4 ###
2022-Jun-10 Fri ### ### ### 22.52 81.1 81.1 1.6
2022-Jun-09 Thu 22.75 ### ### 22.53 ### ### ###
2022-Jun-08 Wed 23.5 23.7 ### 22.84 315,654 ### ### ### ###
2022-Jun-07 Tue 23.5 ### ### ### 179,570 0 ### ### 0.0
2022-Jun-06 Mon 23.84 ### 23.42 23.54 ### ### ###
2022-Jun-03 Fri 23.54 24.4 23.52 24.27 ### ### ###
2022-Jun-02 Thu 23.55 ### ### ### 37.3 37.3 0.0
2022-Jun-01 Wed ### ### ### ### 45.3 45.3 0.0
2022-May-31 Tue ### ### ### 24.26 302,885 0 18.1 18.1 1.7
2022-May-30 Mon ### 25.29 24.57 24.85 299,874 7,475,858 68.0 68.0 1.8
2022-May-27 Fri 23.7 ### 23.59 ### 195,885 ### ### ### 0.0
2022-May-26 Thu ### 23.79 ### ### 75.0 75.0 0.0
2022-May-25 Wed ### 23.89 ### ### ### ### 0.0
2022-May-24 Tue ### 24.51 ### ### 134,527 1,648,628 46.7 46.7 0.0
2022-May-23 Mon 24.87 ### ### ### 74.2 74.2 0.0
2022-May-20 Fri ### ### ### ### 120,580 0 ### ### 0.0
2022-May-19 Thu 23.59 ### 23.28 ### 200,924 2,338,755 ### ### 0.0
2022-May-18 Wed 23.76 24.29 23.47 24.29 ### ### ###
2022-May-17 Tue ### 24.25 23.52 ### 236,985 5,660,386 ### ### 0.0
2022-May-16 Mon ### 25.82 24.5 24.59 164,682 ### 22.1 22.1 ###
2022-May-13 Fri ### ### ### ### 66.4 66.4 0.0
2022-May-12 Thu ### ### 24.49 24.54 ### ### 1.8
2022-May-11 Wed 25.2 25.41 ### ### 157,478 2,000,757 32.1 32.1 0.0
2022-May-10 Tue ### ### 24.88 25.25 301,128 ### ### ### ###
2022-May-09 Mon ### ### 24.88 25.25 301,128 ### ### ### ###
2022-May-06 Fri 25.25 25.41 ### 25.2 47.3 47.3 1.8
2022-May-05 Thu ### ### 24.83 25.83 83.9 83.9 1.8
2022-May-04 Wed 24 ### 24 24.83 247,453 ### 95.8 95.8 ###
2022-May-03 Tue ### ### ### ### 190,059 0 88.9 88.9 0.0
2022-May-02 Mon 23.74 ### 23.29 ### 103,423 ### 38.0 38.0 0.0
2022-Apr-29 Fri ### ### ### ### 268,756 0 85.6 85.6 0.0
2022-Apr-28 Thu ### ### ### 23.55 129,951 0 ### ### 1.7
2022-Apr-27 Wed 23.75 23.75 ### 23.2 ### ### 1.7
2022-Apr-26 Tue 23.81 ### 23.23 23.86 164,647 1,912,374 79.7 79.7 1.7
2022-Apr-22 Fri 25 ### ### ### 329,847 0 13.1 13.1 0.0
2022-Apr-21 Thu ### ### ### ### 286,459 0 42.4 42.4 0.0
2022-Apr-20 Wed ### 26 ### 24.28 511,653 6,651,489 ### ### 1.7
2022-Apr-19 Tue 25.85 26.4 ### ### 477,524 ### ### ### 0.0
2022-Apr-14 Thu 25.48 25.73 ### 25.44 35.7 35.7 1.8
2022-Apr-13 Wed ### 25.54 ### 25.5 76.0 76.0 ###
2022-Apr-12 Tue ### ### 24.57 25 265,986 ### ### ### 1.8
2022-Apr-11 Mon ### 26.43 25.84 ### 75.5 75.5 0.0
2022-Apr-08 Fri 26.53 ### 26.2 ### 34.0 34.0 0.0
2022-Apr-07 Thu ### 26.75 25.84 26.21 143,189 3,765,154 77.8 77.8 1.9
2022-Apr-06 Wed 26.55 ### 26.41 26.85 101,273 ### 79.8 79.8 1.9
2022-Apr-05 Tue 26.88 27.47 26.55 ### 169,277 4,572,171 ### ### 0.0
2022-Apr-04 Mon 26.74 ### 26.24 26.47 28.1 28.1 ###
2022-Apr-01 Fri 26.56 27.28 26.56 ### ### ### 0.0
2022-Mar-31 Thu 27.4 ### 26.8 27.24 ### ### 1.9
2022-Mar-30 Wed 27.4 27.86 26.88 27.47 419,053 11,469,480 ### ### 2.0
2022-Mar-29 Tue ### ### 26.71 26.8 ### ### 1.9
2022-Mar-28 Mon ### ### ### ### 104,446 0 24.2 24.2 0.0
2022-Mar-25 Fri 28 ### ### ### ### ### 0.0
2022-Mar-24 Thu 28.89 28.89 27.89 ### 17.4 17.4 0.0
2022-Mar-23 Wed 28.8 ### 28.49 ### 32.1 32.1 0.0
2022-Mar-22 Tue ### 29.5 28.26 28.58 16.4 16.4 ###
2022-Mar-21 Mon 29.5 29.84 28.88 ### 182,241 ### 28.3 28.3 0.0
2022-Mar-18 Fri ### ### ### ### 65.5 65.5 0.0
2022-Mar-17 Thu 28.76 ### ### ### 69.4 69.4 0.0
2022-Mar-16 Wed ### 28.46 27.7 28.22 ### ### 2.0
2022-Mar-15 Tue 26.76 ### ### ### 307,654 0 95.5 95.5 0.0
2022-Mar-14 Mon ### ### ### ### 196,622 0 84.5 84.5 0.0
2022-Mar-11 Fri 26.49 27.155 ### ### 22.5 22.5 0.0
2022-Mar-10 Thu 27.25 27.57 26.72 ### 34.0 34.0 0.0
2022-Mar-09 Wed ### 26.44 ### ### 214,351 2,833,720 ### ### 0.0
2022-Mar-08 Tue 26.5 26.685 25.71 ### ### ### 0.0
2022-Mar-07 Mon ### ### ### 26.77 288,522 0 50.9 50.9 1.9
2022-Mar-04 Fri 28.2 ### ### ### 316,742 0 ### ### 0.0
2022-Mar-03 Thu 28.73 29.44 ### ### ### ### 0.0
2022-Mar-02 Wed 27.42 28.89 27.42 28.54 594,677 ### 88.3 88.3 2.0
2022-Mar-01 Tue 28.21 ### 27.76 ### 274,828 ### ### ### 0.0
2022-Feb-28 Mon 26.72 ### ### ### 496,246 0 92.5 92.5 0.0
2022-Feb-25 Fri ### ### 26.51 27 422,389 ### 67.3 67.3 1.9
2022-Feb-24 Thu ### ### ### 26.75 ### ### ###
2022-Feb-23 Wed ### ### ### ### 88.0 88.0 0.0
2022-Feb-22 Tue 24.41 25.74 ### ### 772,676 9,944,340 ### ### 0.0
2022-Feb-21 Mon ### 23.75 22.25 23.54 299,026 ### 88.4 88.4 ###
2022-Feb-18 Fri ### 23.85 ### 23.21 ### ### 1.7
2022-Feb-17 Thu 23.45 ### ### 23.82 ### ### ###
2022-Feb-16 Wed 25.55 25.82 ### 23.44 ### ### 1.7
2022-Feb-15 Tue ### 26.58 ### 25.49 ### ### ###
2022-Feb-14 Mon 26.5 26.89 25.86 ### 44.6 44.6 0.0
2022-Feb-11 Fri ### 27.375 ### 26.76 134,120 ### 35.6 35.6 ###
2022-Feb-10 Thu ### 28.88 27.76 ### 243,057 6,883,374 37.5 37.5 0.0
2022-Feb-09 Wed 27.44 ### ### ### 78.5 78.5 0.0
2022-Feb-08 Tue ### 27.58 ### ### 315,749 4,354,178 ### ### 0.0
2022-Feb-07 Mon ### 26.72 24.84 26.29 2,017,385 52,008,185 91.9 91.9 1.9
2022-Feb-04 Fri ### 26.23 ### ### 300,821 ### 32.3 32.3 0.0
2022-Feb-03 Thu ### ### 25.23 25.53 388,478 4,900,649 13.3 13.3 ###
2022-Feb-02 Wed 27.55 ### ### ### 66.6 66.6 0.0
2022-Feb-01 Tue 27.8 28.22 27 27.55 370,779 ### ### ### 2.0
2022-Jan-31 Mon 26.85 27.57 26.75 ### 245,522 6,668,377 69.5 69.5 0.0
2022-Jan-28 Fri ### 27.26 ### 27.26 576,778 7,861,484 86.0 86.0 1.9
2022-Jan-27 Thu ### ### 25.25 ### 641,943 ### 10.2 10.2 0.0
2022-Jan-25 Tue ### ### 26.21 26.8 344,788 4,518,446 90.7 90.7 1.9
2022-Jan-24 Mon 26.82 28.45 26.57 ### 262,173 7,212,379 87.7 87.7 0.0
2022-Jan-21 Fri 28.28 ### ### ### 438,851 0 30.8 30.8 0.0
2022-Jan-20 Thu 28.85 ### ### 28.55 ### ### ###
2022-Jan-19 Wed 28 ### 26.76 27.42 456,677 ### ### ### 2.0
2022-Jan-18 Tue 26.75 ### 26.25 26.85 213,751 2,805,481 68.3 68.3 1.9
2022-Jan-17 Mon ### 26.42 25.28 ### ### ### 0.0
2022-Jan-14 Fri 26 ### ### ### 125,887 0 15.1 15.1 0.0
2022-Jan-13 Thu ### ### 26.26 ### ### ### 0.0
2022-Jan-12 Wed 26.5 26.88 ### 26.47 147,259 ### ### ### ###
2022-Jan-11 Tue 25.75 26.56 25.75 ### 218,384 ### ### ### 0.0
2022-Jan-10 Mon 25.27 25.82 24.78 25.75 291,472 7,374,241 ### ### ###
2022-Jan-07 Fri 26 26.23 25.51 25.76 ### ### 1.8
2022-Jan-06 Thu 26.85 26.85 ### ### 501,956 6,738,759 15.5 15.5 0.0
2022-Jan-05 Wed ### 28.54 27.4 27.4 170,585 ### ### ### 2.0
2022-Jan-04 Tue 28.49 ### 28.49 ### 115,677 ### 76.5 76.5 0.0
2021-Dec-31 Fri 29.5 29.54 ### ### 122,244 1,805,543 4.5 4.5 0.0
2021-Dec-30 Thu ### 29.73 28.4 ### 123,358 ### 84.4 84.4 0.0
2021-Dec-29 Wed ### 29.2 ### ### 142,822 ### ### ### 0.0
2021-Dec-24 Fri ### ### 28.54 29 60,870 ### ### ### ###
2021-Dec-23 Thu ### 28.76 ### 28.53 ### ### 2.0
2021-Dec-22 Wed ### ### 27.59 27.82 30.6 30.6 2.0
2021-Dec-21 Tue 27.76 27.8 27 ### 34.7 34.7 0.0
2021-Dec-20 Mon ### ### 26.78 ### ### ### 0.0
2021-Dec-17 Fri 28.22 ### ### 27.45 18.8 18.8 ###
2021-Dec-16 Thu 28 ### ### ### 40.1 40.1 0.0
2021-Dec-15 Wed ### ### ### ### 399,150 0 5.0 5.0 0.0
2021-Dec-14 Tue ### ### 28.45 29.24 86.7 86.7 2.1
2021-Dec-13 Mon ### ### 27.74 28.75 ### ### ###
2021-Dec-10 Fri 27.8 ### ### ### 166,824 0 ### ### 0.0
2021-Dec-09 Thu ### 28.26 27.8 ### ### ### 0.0
2021-Dec-08 Wed ### 28.23 ### ### 268,983 ### 75.6 75.6 0.0
2021-Dec-07 Tue ### ### 26.4 ### 74.8 74.8 0.0
2021-Dec-06 Mon ### 27.52 ### ### 230,677 ### ### ### 0.0
2021-Dec-03 Fri 28.79 28.86 ### 27.59 14.5 14.5 ###
2021-Dec-02 Thu 28 ### 27.76 27.87 376,449 ### ### ### ###
2021-Dec-01 Wed ### 29.25 ### ### ### ### 0.0
2021-Nov-30 Tue ### ### 29 ### 391,327 5,674,241 64.9 64.9 0.0
2021-Nov-29 Mon 27 29.24 26.76 ### 546,928 15,313,984 ### ### 0.0
2021-Nov-26 Fri ### 28.28 27.58 27.77 56.9 56.9 ###
2021-Nov-25 Thu ### ### ### ### 241,087 0 86.9 86.9 0.0
2021-Nov-24 Wed 28.77 29.155 ### 27.76 17.4 17.4 2.0
2021-Nov-23 Tue ### ### ### 29.25 31.7 31.7 ###
2021-Nov-22 Mon 29.26 30.22 29.26 ### ### ### 0.0
2021-Nov-19 Fri 29.55 ### ### 29.59 70.4 70.4 ###
2021-Nov-18 Thu 30.59 ### ### ### 246,524 0 25.0 25.0 0.0
2021-Nov-17 Wed ### ### 29.82 ### 88.3 88.3 0.0
2021-Nov-16 Tue 30.25 ### 29.71 ### 166,959 2,480,175 41.1 41.1 0.0
2021-Nov-15 Mon 29.84 30.55 29.78 30.28 ### ### 2.2
2021-Nov-12 Fri 28.88 ### 28.88 ### ### ### 0.0
2021-Nov-11 Thu 28.87 29.88 28.76 ### 85.4 85.4 0.0
2021-Nov-10 Wed 28.55 29.23 ### 29.23 171,944 ### ### ### 2.1
2021-Nov-09 Tue ### ### 28.76 ### ### ### 0.0
2021-Nov-08 Mon ### ### 28.83 29 ### ### ###
2021-Nov-05 Fri 30.2 30.2 29.48 29.73 ### ### ###
2021-Nov-04 Thu 29.85 ### ### ### 150,426 0 71.7 71.7 0.0
2021-Nov-03 Wed ### ### ### ### ### ### 0.0
2021-Nov-02 Tue ### 32.2 30.78 ### 28.4 28.4 0.0
2021-Nov-01 Mon ### 32.44 ### 32.23 193,756 3,142,722 ### ### 2.3
2021-Oct-29 Fri 31.5 ### ### ### 203,140 0 ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 143,841 0 ### ### 0.0
2021-Oct-27 Wed 31.5 32.23 ### ### ### ### 0.0
2021-Oct-26 Tue ### 32.58 31.89 ### 125,422 4,042,978 39.3 39.3 0.0
2021-Oct-25 Mon 32.59 ### 31.52 32.24 274,279 ### ### ### 2.3
2021-Oct-22 Fri 32.2 ### 31.5 32.59 205,571 3,237,743 80.0 80.0 2.3
2021-Oct-21 Thu ### 32.77 ### 32.55 ### ### 2.3
2021-Oct-20 Wed 32.8 ### ### ### 871,173 0 36.3 36.3 0.0
2021-Oct-19 Tue 33.8 ### 32.42 ### 20.1 20.1 0.0
2021-Oct-18 Mon 34.4 34.72 ### 32.77 823,843 ### 8.9 8.9 ###
2021-Oct-15 Fri ### 33.4 ### ### 563,440 9,409,448 87.5 87.5 0.0
2021-Oct-14 Thu 29.88 31.83 ### 31.25 90.9 90.9 2.2
2021-Oct-13 Wed 28.21 ### ### 28.74 79.7 79.7 2.1
2021-Oct-12 Tue ### 28.57 ### 28.42 94.0 94.0 ###
2021-Oct-11 Mon 27.48 ### 26.4 27.41 39.0 39.0 2.0
2021-Oct-08 Fri 26.51 27.56 ### ### 86.9 86.9 0.0
2021-Oct-07 Thu ### 26.25 ### 25.87 472,980 ### ### ### 1.8
2021-Oct-06 Wed ### 25.88 24.46 24.75 13.1 13.1 1.8
2021-Oct-05 Tue ### 26.57 25.22 ### 470,159 ### ### ### 0.0
2021-Oct-04 Mon ### ### 26.48 26.86 ### ### 1.9
2021-Oct-01 Fri 28.42 ### ### 27.25 261,058 0 9.9 9.9 ###
2021-Sep-30 Thu 28.49 29.24 ### ### 221,781 ### 77.9 77.9 0.0
2021-Sep-29 Wed 29.5 29.54 ### ### ### ### 0.0
2021-Sep-28 Tue ### ### ### ### 114,823 0 ### ### 0.0
2021-Sep-27 Mon 30.59 ### ### ### 152,582 0 33.7 33.7 0.0
2021-Sep-24 Fri ### 30.54 29.78 ### 133,854 ### ### ### 0.0
2021-Sep-23 Thu ### ### 29.81 30.21 138,682 2,067,055 ### ### 2.2
2021-Sep-22 Wed ### 29.47 ### ### ### ### 0.0
2021-Sep-21 Tue ### ### ### ### ### ### 0.0
2021-Sep-20 Mon 29.5 ### ### ### 63.9 63.9 0.0
2021-Sep-17 Fri ### ### ### ### 85.2 85.2 0.0
2021-Sep-16 Thu ### 29.74 28.84 ### ### ### 0.0
2021-Sep-15 Wed ### ### 28.48 ### 254,355 ### ### ### 0.0
2021-Sep-14 Tue 29.7 ### 28.75 ### 21.5 21.5 0.0
2021-Sep-13 Mon ### 29.73 ### 29.58 101,083 ### 82.0 82.0 2.1
2021-Sep-10 Fri ### ### 28.88 ### 136,878 ### ### ### 0.0
2021-Sep-09 Thu 29.4 ### ### ### 154,020 0 53.0 53.0 0.0
2021-Sep-08 Wed ### 30.44 29.4 29.85 165,889 ### 38.7 38.7 2.1
2021-Sep-07 Tue ### ### 29.8 30.59 95,455 1,422,279 82.4 82.4 2.2
2021-Sep-06 Mon ### ### ### 30.5 343,925 0 ### ### 2.2
2021-Sep-03 Fri ### ### ### ### 161,450 0 ### ### 0.0
2021-Sep-02 Thu ### ### ### ### 168,727 0 71.3 71.3 0.0
2021-Sep-01 Wed 29.27 ### 28.975 ### 260,882 3,779,527 ### ### 0.0
2021-Aug-31 Tue 29.76 30.285 ### ### 248,624 3,764,788 73.6 73.6 0.0
2021-Aug-30 Mon ### ### ### 29.76 461,473 0 ### ### 2.1
2021-Aug-27 Fri 30.51 ### 29.7 ### 290,970 ### 89.8 89.8 0.0
2021-Aug-26 Thu 30.55 ### ### 30.51 363,979 0 ### ### ###
2021-Aug-25 Wed 28.5 31.22 28.5 30.27 ### ### 2.2
2021-Aug-24 Tue ### ### 25.47 ### 607,942 7,742,141 ### ### 0.0
2021-Aug-23 Mon 26 26.24 25.77 ### 144,055 3,746,150 36.4 36.4 0.0
2021-Aug-20 Fri 26 26 25.44 25.71 84,753 2,179,847 41.1 41.1 ###
2021-Aug-19 Thu 24.57 26 24.57 ### 93.5 93.5 0.0
2021-Aug-18 Wed 24.59 24.83 ### 24.78 167,259 2,076,520 73.0 73.0 1.8
2021-Aug-17 Tue 25.27 25.27 ### ### 151,822 1,918,270 ### ### 0.0
2021-Aug-16 Mon 25.49 25.675 24.23 ### 289,720 ### ### ### 0.0
2021-Aug-13 Fri ### ### ### ### 154,255 0 ### ### 0.0
2021-Aug-12 Thu 26.87 26.87 25.42 25.59 125,542 ### ### ### 1.8
2021-Aug-11 Wed 26.78 27.49 26.42 ### ### ### 0.0
2021-Aug-10 Tue 25.4 ### ### 26.55 295,979 0 ### ### ###
2021-Aug-09 Mon ### 25.43 24.74 ### 119,056 ### 31.6 31.6 0.0
2021-Aug-06 Fri 24.22 ### 24.22 25 ### ### 1.8
2021-Aug-05 Thu 24.85 ### ### 24.42 ### ### 1.7
2021-Aug-04 Wed ### 24.78 24.24 ### 153,623 ### ### ### 0.0
2021-Aug-03 Tue 24.43 24.81 24.41 ### 73.3 73.3 0.0
2021-Aug-02 Mon ### ### ### 24.49 82,585 0 ### ### ###
2021-Jul-30 Fri ### 24.78 24 ### 161,874 ### ### ### 0.0
2021-Jul-29 Thu ### 24.73 ### 24.73 138,586 ### 75.8 75.8 ###
2021-Jul-28 Wed ### ### 24.41 24.41 225,245 ### 35.8 35.8 ###
2021-Jul-27 Tue 24.5 24.85 24.46 24.7 ### ### 1.8
2021-Jul-26 Mon 24.7 ### 24.53 24.71 264,089 3,239,051 74.1 74.1 ###
2021-Jul-23 Fri ### ### 24.5 24.85 279,743 3,426,851 ### ### 1.8
2021-Jul-22 Thu 24.58 ### ### 24.71 191,145 0 70.8 70.8 ###
2021-Jul-21 Wed 25.48 ### ### 24.42 ### ### 1.7
2021-Jul-20 Tue ### ### ### 25.4 80.3 80.3 1.8
2021-Jul-19 Mon 25.89 26.22 25.45 ### ### ### 0.0
2021-Jul-16 Fri ### ### ### 26.2 185,844 0 14.0 14.0 ###
2021-Jul-15 Thu ### 27.22 26.25 ### ### ### 0.0
2021-Jul-14 Wed 26.5 27.28 26.21 ### 629,686 16,840,952 84.2 84.2 0.0
2021-Jul-13 Tue 25.7 26.45 25.52 ### 146,921 3,817,742 85.5 85.5 0.0
2021-Jul-12 Mon 26.5 26.5 25.49 25.83 205,488 ### 18.3 18.3 1.8
2021-Jul-09 Fri 26.81 26.83 25.77 ### 16.7 16.7 0.0
2021-Jul-08 Thu 26.72 ### 26.46 26.81 73.7 73.7 ###
2021-Jul-07 Wed ### ### 26.41 ### ### ### 0.0
2021-Jul-06 Tue ### ### 26.49 ### ### ### 0.0
2021-Jul-05 Mon 27.89 ### 27.8 27.89 70.6 70.6 2.0
2021-Jul-02 Fri 27.42 ### 27.24 27.59 ### ### ###
2021-Jul-01 Thu 28.51 28.51 27.29 27.29 179,286 5,002,079 ### ### ###
2021-Jun-30 Wed ### 28.73 ### 28.51 261,421 ### ### ### ###
2021-Jun-29 Tue ### ### ### 28.28 121,321 0 ### ### ###
2021-Jun-28 Mon 28.25 28.25 27.74 ### ### ### 0.0
2021-Jun-25 Fri 27.82 ### 27.82 28.25 78.7 78.7 2.0
2021-Jun-24 Thu ### 28.23 27.48 27.78 ### ### 2.0
2021-Jun-23 Wed 27.85 28.25 27.5 ### 126,888 ### ### ### 0.0
2021-Jun-22 Tue ### 27.83 ### 27.78 147,081 ### ### ### 2.0
2021-Jun-21 Mon ### ### ### 27.5 51.1 51.1 2.0
2021-Jun-18 Fri 27.5 ### 27.5 28.56 517,573 7,116,628 88.0 88.0 ###
2021-Jun-17 Thu ### ### 26.47 ### ### ### 0.0
2021-Jun-16 Wed 26.77 27.29 ### ### 232,342 ### 86.6 86.6 0.0
2021-Jun-15 Tue 26.21 26.7 25.56 26.55 ### ### ###
2021-Jun-11 Fri 26.4 26.81 ### 25.81 14.5 14.5 ###
2021-Jun-10 Thu 26.41 ### ### 26.5 282,345 0 ### ### 1.9
2021-Jun-09 Wed ### 27.44 ### 26.75 35.8 35.8 ###
2021-Jun-08 Tue 27.45 27.55 26.89 ### 279,029 ### 29.9 29.9 0.0
2021-Jun-07 Mon 27.72 27.89 27.29 27.45 36.5 36.5 ###
2021-Jun-04 Fri ### ### ### 27.58 24.0 24.0 ###
2021-Jun-03 Thu ### ### 26.7 ### 379,323 ### 77.4 77.4 0.0
2021-Jun-02 Wed 26 27.25 26 ### 177,858 ### ### ### 0.0
2021-Jun-01 Tue 26.83 27.28 26.46 26.72 38.8 38.8 1.9
2021-May-31 Mon 27.25 27.8 26.48 26.83 486,188 13,195,142 28.3 28.3 ###
2021-May-28 Fri ### 28 ### 26.83 ### ### ###
2021-May-27 Thu 25.88 26.74 25.55 ### 280,650 ### 84.8 84.8 0.0
2021-May-26 Wed 25.5 ### ### 25.87 77.4 77.4 1.8
2021-May-25 Tue ### ### 23.79 ### 903,657 ### ### ### 0.0
2021-May-24 Mon 23 ### 22.73 ### 292,243 3,321,341 71.5 71.5 0.0
2021-May-21 Fri ### 23.74 22.54 ### 183,349 ### ### ### 0.0
2021-May-20 Thu 22.8 ### 22.44 22.7 ### ### ###
2021-May-19 Wed 22.51 ### ### 22.84 ### ### ###
2021-May-18 Tue 23.7 23.72 23 23 460,244 ### ### ### 1.6
2021-May-17 Mon ### ### ### 23.26 79.0 79.0 ###
2021-May-14 Fri 22.55 ### 22.42 22.85 77.8 77.8 1.6
2021-May-13 Thu ### ### ### ### 298,251 0 90.8 90.8 0.0
2021-May-12 Wed 22.41 ### ### ### ### ### 0.0
2021-May-11 Tue 22.82 ### ### 22.44 ### ### 1.6
2021-May-10 Mon ### ### ### ### 126,989 0 ### ### 0.0
2021-May-07 Fri 22.53 ### 22.53 23.77 ### ### 1.7
2021-May-06 Thu 23.8 23.86 ### 22.73 ### ### ###
2021-May-05 Wed ### ### ### 24.52 ### ### ###
2021-May-04 Tue 24.24 ### ### 24.77 85.4 85.4 ###
2021-May-03 Mon ### 25.53 24.7 25 ### ### 1.8
2021-Apr-30 Fri ### ### ### 25.28 219,846 0 20.0 20.0 1.8
2021-Apr-29 Thu 25.85 ### 25.57 25.78 348,029 4,449,550 34.6 34.6 ###
2021-Apr-28 Wed 25.72 ### ### 25.7 ### ### 1.8
2021-Apr-27 Tue ### 25.79 ### 25.74 195,441 ### ### ### 1.8
2021-Apr-26 Mon 25.89 ### 25.2 25.29 187,155 2,358,153 ### ### ###
2021-Apr-23 Fri 25.2 25.5 24.84 25.5 78.0 78.0 ###
2021-Apr-22 Thu ### ### ### ### ### ### 0.0
2021-Apr-21 Wed ### 24.49 ### ### 406,326 ### ### ### 0.0
2021-Apr-20 Tue 24.54 24.77 23.51 ### ### ### 0.0
2021-Apr-19 Mon ### 24.54 ### 24.28 299,422 ### 89.4 89.4 1.7
2021-Apr-16 Fri 23.5 23.85 ### ### 70.4 70.4 0.0
2021-Apr-15 Thu 22.83 23.8 22.74 23.47 ### ### ###
2021-Apr-14 Wed 22.86 ### 22.46 ### 361,570 ### ### ### 0.0
2021-Apr-13 Tue ### 22.88 ### 22.51 84.9 84.9 1.6
2021-Apr-12 Mon 21.86 ### 21.51 ### 145,942 ### ### ### 0.0
2021-Apr-09 Fri ### ### ### 21.81 478,045 0 12.6 12.6 1.6
2021-Apr-08 Thu 23 23.2 22.24 ### 316,045 7,180,542 14.4 14.4 0.0
2021-Apr-07 Wed ### ### 21.88 22.88 445,372 ### 84.2 84.2 1.6
2021-Apr-06 Tue ### 22.71 ### 22.55 90.3 90.3 ###
2021-Apr-01 Thu ### ### ### ### 281,776 0 78.0 78.0 0.0
2021-Mar-31 Wed 20 ### 20 20.76 90.4 90.4 1.5
2021-Mar-30 Tue ### 20.83 19.88 19.89 208,886 4,251,874 24.6 24.6 ###
2021-Mar-29 Mon ### ### 20.51 ### 299,555 ### ### ### 0.0
2021-Mar-26 Fri ### ### 20.55 ### ### ### 0.0
2021-Mar-25 Thu ### ### 20.545 20.85 ### ### ###
2021-Mar-24 Wed ### ### 23.89 24.24 217,980 2,603,771 ### ### ###
2021-Mar-23 Tue ### ### ### ### 159,085 0 72.0 72.0 0.0
2021-Mar-22 Mon 24.51 24.7 ### 24.29 ### ### ###
2021-Mar-19 Fri ### ### ### 24.51 ### ### ###
2021-Mar-18 Thu 26 26 ### ### 268,121 3,485,573 ### ### 0.0
2021-Mar-17 Wed 24.7 25.59 24.325 25.45 ### ### 1.8
2021-Mar-16 Tue ### 24.75 ### ### 247,589 ### ### ### 0.0
2021-Mar-15 Mon 22.8 ### ### ### 661,227 0 ### ### 0.0
2021-Mar-12 Fri 21.26 ### 21.26 21.59 81,143 862,550 ### ### 1.5
2021-Mar-11 Thu 21.51 21.73 20.82 21.25 146,286 ### ### ### 1.5
2021-Mar-10 Wed 21.41 21.82 ### ### ### ### 0.0
2021-Mar-09 Tue ### 20.51 ### 20.51 783,972 ### 85.0 85.0 ###
2021-Mar-08 Mon ### 20.29 ### ### 91.0 91.0 0.0
2021-Mar-05 Fri 20.26 20.26 ### 19.48 ### ### ###
2021-Mar-04 Thu 20 ### ### ### 314,640 0 81.7 81.7 0.0
2021-Mar-03 Wed 20.2 20.81 19.8 20.2 ### ### 1.4
2021-Mar-02 Tue ### ### ### 20.49 475,184 0 ### ### ###
2021-Mar-01 Mon ### 21.23 20.52 20.83 72.0 72.0 1.5
2021-Feb-26 Fri 21 21.51 20.52 ### 878,046 ### ### ### 0.0
2021-Feb-25 Thu ### 23.2 ### ### 307,229 3,563,856 12.9 12.9 0.0
2021-Feb-24 Wed 24 ### 22.72 ### ### ### 0.0
2021-Feb-23 Tue 23.4 23.4 22.49 ### ### ### 0.0
2021-Feb-22 Mon ### ### 23.47 23.5 234,778 ### 15.3 15.3 1.7
2021-Feb-19 Fri 23.82 24.53 ### ### ### ### 0.0
2021-Feb-18 Thu 25.77 25.77 23.73 ### 249,644 6,178,689 ### ### 0.0
2021-Feb-17 Wed ### 26.5 25.74 25.84 218,344 5,703,145 ### ### 1.8
2021-Feb-16 Tue ### ### 25.8 ### 142,872 1,843,048 24.4 24.4 0.0
2021-Feb-15 Mon 26.5 ### 26.44 26.86 ### ### 1.9
2021-Feb-12 Fri 26.51 27.8 25.89 26.48 134,721 3,616,585 48.1 48.1 ###
2021-Feb-11 Thu 25.42 26.8 25.42 26.51 194,070 ### 93.1 93.1 ###
2021-Feb-10 Wed 25.45 25.84 ### 25.8 156,851 ### ### ### 1.8
2021-Feb-09 Tue 25.75 25.78 25.43 ### 178,853 ### 43.2 43.2 0.0
2021-Feb-08 Mon ### ### ### 25.7 32.4 32.4 1.8
2021-Feb-05 Fri 25.75 ### ### ### 101,058 0 68.7 68.7 0.0
2021-Feb-04 Thu 24.8 25.8 24.43 ### 138,783 ### 89.7 89.7 0.0
2021-Feb-03 Wed ### 25 24.25 ### 120,050 ### 36.6 36.6 0.0
2021-Feb-02 Tue 23.75 25 ### ### 198,948 2,486,850 ### ### 0.0
2021-Feb-01 Mon ### 23.73 22.77 23.5 307,544 ### ### ### 1.7
2021-Jan-29 Fri 24.45 24.83 ### 24.45 212,946 2,643,724 ### ### ###
2021-Jan-28 Thu 25.28 25.59 24.45 24.87 193,720 4,846,874 ### ### ###
2021-Jan-27 Wed 26.2 26.48 ### ### ### ### 0.0
2021-Jan-25 Mon 26.7 26.73 26.2 ### 154,827 ### 28.9 28.9 0.0
2021-Jan-22 Fri 26.5 ### 25.71 26.45 44.6 44.6 ###
2021-Jan-21 Thu ### ### ### 26.45 191,856 0 32.6 32.6 ###
2021-Jan-20 Wed ### ### ### ### 91.9 91.9 0.0
2021-Jan-19 Tue 23.51 ### ### 24.86 ### ### 1.8
2021-Jan-18 Mon ### ### ### ### 25.1 25.1 0.0
2021-Jan-15 Fri ### ### 22.45 23.45 290,920 3,265,577 84.5 84.5 1.7
2021-Jan-14 Thu ### ### ### 22.51 136,389 0 ### ### 1.6
2021-Jan-13 Wed ### ### ### ### ### ### 0.0
2021-Jan-12 Tue 22 ### 21.78 ### 74.5 74.5 0.0
2021-Jan-11 Mon 22.45 22.74 ### 22 118,576 ### ### ### ###
2021-Jan-08 Fri 22.28 22.74 22.28 22.43 68.7 68.7 1.6
2021-Jan-07 Thu ### 22.48 ### ### 119,428 1,342,370 30.1 30.1 0.0
2021-Jan-06 Wed 22.45 22.48 21.85 ### 108,388 2,402,420 25.9 25.9 0.0
2021-Jan-05 Tue 21.75 22.45 21.72 ### 81.3 81.3 0.0
2021-Jan-04 Mon ### 21.73 ### 21.73 72.1 72.1 1.6
2020-Dec-31 Thu ### 21.7 ### ### 79.9 79.9 0.0
2020-Dec-30 Wed ### ### 20.74 21 ### ### 1.5
2020-Dec-29 Tue ### 21.23 ### ### 77,226 819,753 ### ### 0.0
2020-Dec-24 Thu 20.71 ### ### 20.83 28,270 0 69.3 69.3 1.5
2020-Dec-23 Wed 20.85 ### 20.85 20.86 92,458 963,874 ### ### 1.5
2020-Dec-22 Tue ### ### ### ### ### ### 0.0
2020-Dec-21 Mon 20.74 ### 20.21 20.54 ### ### 1.5
2020-Dec-18 Fri 20.83 ### 20.5 ### 380,044 3,895,451 87.5 87.5 0.0
2020-Dec-17 Thu 20.22 20.89 ### ### 166,053 1,734,423 83.8 83.8 0.0
2020-Dec-16 Wed 20.45 20.59 19.89 20 241,525 ### ### ### 1.4
2020-Dec-15 Tue ### 20.55 19.51 ### 155,982 ### ### ### 0.0
2020-Dec-14 Mon 20.42 20.81 ### 20.21 37.2 37.2 ###
2020-Dec-11 Fri 21.2 ### 20.43 20.47 ### ### 1.5
2020-Dec-10 Thu ### 21.2 20.4 ### 87.4 87.4 0.0
2020-Dec-09 Wed ### 21.4 ### ### 208,542 ### 26.6 26.6 0.0
2020-Dec-08 Tue 21.48 21.48 ### 21.23 76,856 ### ### ### ###
2020-Dec-07 Mon 22.48 22.48 21.28 21.48 ### ### 1.5
2020-Dec-04 Fri 22 22.49 ### ### 161,689 ### ### ### 0.0
2020-Dec-03 Thu ### ### ### ### 178,253 0 87.6 87.6 0.0
2020-Dec-02 Wed 20.86 ### ### ### 79.1 79.1 0.0
2020-Dec-01 Tue ### 21.29 20.84 ### 83,726 1,763,688 29.9 29.9 0.0
2020-Nov-30 Mon ### ### 20.52 21.52 93.6 93.6 1.5
2020-Nov-27 Fri ### ### 20.55 20.75 17.1 17.1 1.5
2020-Nov-26 Thu 20.86 ### 20.41 ### ### ### 0.0
2020-Nov-25 Wed 21.41 21.43 ### 20.75 280,946 ### ### ### 1.5
2020-Nov-24 Tue ### 21.75 ### ### 40.0 40.0 0.0
2020-Nov-23 Mon ### 21.49 20.77 ### ### ### 0.0
2020-Nov-20 Fri ### ### 20.58 ### 105,279 1,083,320 ### ### 0.0
2020-Nov-19 Thu 20.8 ### 20.41 ### 85.5 85.5 0.0
2020-Nov-18 Wed 20.76 ### ### 20.77 70.0 70.0 ###
2020-Nov-17 Tue 21.24 21.42 20.71 ### 216,924 ### 32.6 32.6 0.0
2020-Nov-16 Mon 21.2 ### ### 21.21 69.5 69.5 ###
2020-Nov-13 Fri 21.88 21.88 ### 21.2 137,225 1,501,241 13.1 13.1 1.5
2020-Nov-12 Thu 20.29 ### ### 21.79 275,620 0 ### ### ###
2020-Nov-11 Wed ### ### ### ### 91.4 91.4 0.0
2020-Nov-10 Tue 21.4 21.54 ### 20.54 738,371 7,952,255 ### ### 1.5
2020-Nov-09 Mon ### 21.42 ### ### ### ### 0.0
2020-Nov-06 Fri ### ### 21.28 21.55 19.7 19.7 ###
2020-Nov-05 Thu 21.56 22.45 21.23 ### 539,956 ### 90.2 90.2 0.0
2020-Nov-04 Wed 21 21.79 20.5 ### 85.4 85.4 0.0
2020-Nov-03 Tue 20.89 ### 20.25 21 421,756 4,270,279 59.8 59.8 1.5
2020-Nov-02 Mon ### ### ### ### 441,349 0 ### ### 0.0
2020-Oct-30 Fri 22.77 ### 22.55 ### 262,052 ### ### ### 0.0
2020-Oct-29 Thu 21.55 22.82 21.55 22.72 92.0 92.0 1.6
2020-Oct-28 Wed ### ### ### ### 0 0.0
2020-Oct-27 Tue 21 21.21 20.8 ### 169,955 ### ### ### 0.0
2020-Oct-26 Mon 21.53 ### ### ### 31.9 31.9 0.0
2020-Oct-23 Fri 21.82 22 ### ### 240,648 2,647,128 ### ### 0.0
2020-Oct-22 Thu 21.49 22.24 ### 21.73 588,327 ### ### ### 1.6
2020-Oct-21 Wed ### ### ### 21.45 77.1 77.1 1.5
2020-Oct-20 Tue 21.75 21.88 ### 21.41 25.0 25.0 ###


<< Previous 1 2 3 4 5 6 7 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 2026-02-24 02:45:05 thru 2026-02-24 02:45:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000