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 Fri 26-Mar-06 06:37:36 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

(MFG) MAGELLAN FINANCIAL GROUP LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for MFG    Limits Next Section


Company Details for (MFG) MAGELLAN FINANCIAL GROUP LIMITED

Listing Code MFG
Listing Name MAGELLAN FINANCIAL GROUP LIMITED
GICS Sector Financial Services
ISIN Name MAGELLAN FIN GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MFG4


Maximum Price date available .. Thursday 5th March 2026
Latest price with VOLUME for MFG .. Wednesday 18th February 2026

MFG 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 ### 1 0.5
MAX ### ### 99.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

450 Days for (MFG) MAGELLAN FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Feb-10 Fri 24.42 24.48 24.23 ### 355,827 ### 26.3 26.3 0.0
2017-Feb-09 Thu 24.27 ### 23.88 ### 327,043 ### ### ### 0.0
2017-Feb-08 Wed 23.55 ### 23.53 24.23 648,127 ### ### ### ###
2017-Feb-07 Tue 23.58 23.74 ### 23.55 270,447 ### ### ### 1.7
2017-Feb-06 Mon 23.52 23.82 23.4 23.4 523,579 ### ### ### ###
2017-Feb-03 Fri 23.41 23.7 23.28 23.28 305,428 ### 29.9 29.9 1.7
2017-Feb-02 Thu ### 23.49 23.185 23.43 486,048 11,343,145 ### ### ###
2017-Feb-01 Wed 23.43 23.52 ### 23.41 319,854 3,761,483 ### ### 1.7
2017-Jan-31 Tue 23.4 ### ### 23.5 427,385 0 ### ### 1.7
2017-Jan-30 Mon 23.71 23.76 ### 23.44 ### ### 1.7
2017-Jan-27 Fri ### 23.86 23.54 23.71 284,685 ### 69.6 69.6 ###
2017-Jan-25 Wed 23.56 ### 23.41 23.58 ### ### 1.7
2017-Jan-24 Tue 23.55 23.79 23.51 23.56 369,551 8,739,881 ### ### 1.7
2017-Jan-23 Mon 24 ### 23.52 ### 27.1 27.1 0.0
2017-Jan-20 Fri 23.82 ### ### 23.72 412,577 0 ### ### 1.7
2017-Jan-19 Thu ### 24.22 23.86 23.89 370,759 8,913,046 ### ### ###
2017-Jan-18 Wed 23.81 ### 23.75 ### 538,177 6,390,851 79.6 79.6 0.0
2017-Jan-17 Tue ### ### 23.81 ### 33.9 33.9 0.0
2017-Jan-16 Mon ### 24.44 24.23 24.27 254,279 6,187,879 30.3 30.3 ###
2017-Jan-13 Fri ### ### 24.24 ### 24.6 24.6 0.0
2017-Jan-12 Thu ### ### 24.24 24.47 15.7 15.7 1.7
2017-Jan-11 Wed 24.5 24.72 24.25 24.56 ### ### 1.8
2017-Jan-10 Tue ### ### ### 24.51 13.6 13.6 ###
2017-Jan-09 Mon 24.5 25.44 24.5 25.21 532,283 ### ### ### ###
2017-Jan-06 Fri ### 24.88 24.23 24.44 361,646 ### ### ### 1.7
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed 24 24 23.8 ### 31.2 31.2 0.0
2017-Jan-03 Tue ### ### 23.855 ### 380,853 4,542,624 24.1 24.1 0.0
2016-Dec-30 Fri ### ### ### 23.77 182,229 0 ### ### 1.7
2016-Dec-29 Thu ### ### ### 23.74 207,848 0 ### ### 1.7
2016-Dec-28 Wed ### ### ### 23.83 19.0 19.0 1.7
2016-Dec-23 Fri ### 24 23.5 ### 107,620 2,555,975 17.0 17.0 0.0
2016-Dec-22 Thu ### ### ### 23.89 241,556 0 ### ### ###
2016-Dec-21 Wed ### ### 23.755 23.82 221,826 ### ### ### ###
2016-Dec-20 Tue 23.78 23.84 ### 23.83 69.8 69.8 1.7
2016-Dec-19 Mon 23.85 24 23.58 23.71 250,648 ### ### ### ###
2016-Dec-16 Fri 23.4 ### 23.4 23.8 886,940 ### 85.2 85.2 1.7
2016-Dec-15 Thu ### ### 23 23.46 86.9 86.9 1.7
2016-Dec-14 Wed ### 23.49 22.79 ### 1,248,944 ### 84.4 84.4 0.0
2016-Dec-13 Tue 22.89 ### 22.75 22.85 35.3 35.3 1.6
2016-Dec-12 Mon 23.45 23.48 22.82 22.87 402,983 9,329,056 ### ### ###
2016-Dec-09 Fri ### 23.59 22.86 23.26 445,350 10,343,253 ### ### ###
2016-Dec-08 Thu ### ### 22.48 ### ### ### 0.0
2016-Dec-07 Wed ### 22.47 ### 22.25 239,045 2,685,670 ### ### ###
2016-Dec-06 Tue 22.45 22.58 ### ### 21.5 21.5 0.0
2016-Dec-05 Mon ### ### 22.23 ### 22.1 22.1 0.0
2016-Dec-02 Fri ### ### 22.71 22.74 511,753 5,810,955 ### ### 1.6
2016-Dec-01 Thu 23 ### 22.76 ### 392,577 4,467,526 ### ### 0.0
2016-Nov-30 Wed 23.25 23.29 ### 22.82 ### ### ###
2016-Nov-29 Tue 23.42 23.53 ### 23.23 30.8 30.8 ###
2016-Nov-28 Mon 23.56 ### 23.22 23.41 ### ### 1.7
2016-Nov-25 Fri 23.25 ### ### 23.46 350,854 0 ### ### 1.7
2016-Nov-24 Thu ### 23.42 22.74 ### 25.4 25.4 0.0
2016-Nov-23 Wed ### ### ### ### 92.8 92.8 0.0
2016-Nov-22 Tue ### 22.41 ### ### ### ### 0.0
2016-Nov-21 Mon ### 22.43 21.53 ### 17.9 17.9 0.0
2016-Nov-18 Fri ### 22.41 21.89 ### ### ### 0.0
2016-Nov-17 Thu ### ### 21.87 ### ### ### 0.0
2016-Nov-16 Wed 22.45 22.45 ### ### ### ### 0.0
2016-Nov-15 Tue ### 22.43 ### 22.25 652,725 ### ### ### ###
2016-Nov-14 Mon ### 22.44 21.79 ### 403,381 8,920,770 ### ### 0.0
2016-Nov-11 Fri ### ### ### 22.2 ### ### 1.6
2016-Nov-10 Thu ### 22.145 21.51 ### ### ### 0.0
2016-Nov-09 Wed 21.73 21.82 19.76 20.7 ### ### 1.5
2016-Nov-08 Tue 21.47 21.77 ### 21.47 404,188 4,399,586 69.8 69.8 ###
2016-Nov-07 Mon ### ### 20.8 21.26 ### ### 1.5
2016-Nov-04 Fri ### 21.29 ### 20.82 84.3 84.3 1.5
2016-Nov-03 Thu 20.49 20.76 ### 20.57 243,684 ### ### ### ###
2016-Nov-02 Wed ### ### 20.55 20.59 274,083 ### 28.8 28.8 ###
2016-Nov-01 Tue 21.21 21.24 20.83 ### 26.6 26.6 0.0
2016-Oct-31 Mon ### 21.5 21.27 21.29 222,388 ### ### ### ###
2016-Oct-28 Fri ### ### 21.22 ### 336,988 3,575,442 ### ### 0.0
2016-Oct-27 Thu ### 21.75 21.46 ### 325,345 7,029,078 78.5 78.5 0.0
2016-Oct-26 Wed ### ### ### ### 80.6 80.6 0.0
2016-Oct-25 Tue ### ### ### ### 149,685 0 ### ### 0.0
2016-Oct-24 Mon 21.71 21.8 21.42 ### 216,527 4,679,148 ### ### 0.0
2016-Oct-21 Fri 21.84 ### ### 21.71 ### ### ###
2016-Oct-20 Thu 21.87 ### ### ### ### ### 0.0
2016-Oct-19 Wed 21.81 21.89 ### 21.86 282,957 ### ### ### ###
2016-Oct-18 Tue 21.86 ### ### 21.82 34.6 34.6 1.6
2016-Oct-17 Mon 22 ### 21.86 21.89 38.2 38.2 ###
2016-Oct-14 Fri 21.5 ### 21.45 ### 609,757 6,539,643 ### ### 0.0
2016-Oct-13 Thu 21.86 ### 21.2 21.4 438,488 4,647,972 16.1 16.1 1.5
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue 22.46 22.46 ### ### 383,486 4,306,547 19.2 19.2 0.0
2016-Oct-10 Mon ### 22.51 ### 22.23 733,357 ### 83.2 83.2 1.6
2016-Oct-07 Fri ### 21.85 21.2 21.58 414,986 8,932,573 81.3 81.3 ###
2016-Oct-06 Thu ### ### ### ### 11.2 11.2 0.0
2016-Oct-05 Wed 22 ### 21.53 21.54 ### ### 1.5
2016-Oct-04 Tue 21.76 ### 21.74 ### 342,340 ### ### ### 0.0
2016-Oct-03 Mon 21.79 ### ### 21.76 31.5 31.5 1.6
2016-Sep-30 Fri ### 21.78 21.25 ### ### ### 0.0
2016-Sep-29 Thu ### ### 21.81 21.86 ### ### ###
2016-Sep-28 Wed ### ### ### 21.74 233,056 0 20.4 20.4 1.6
2016-Sep-27 Tue ### ### ### ### 302,358 0 ### ### 0.0
2016-Sep-26 Mon 22.5 22.5 ### ### 20.1 20.1 0.0
2016-Sep-23 Fri 22.5 22.59 ### 22.5 63.4 63.4 1.6
2016-Sep-22 Thu ### 22.5 22.22 22.42 ### ### ###
2016-Sep-21 Wed ### 22.2 21.79 ### ### ### 0.0
2016-Sep-20 Tue ### 22.25 ### ### 392,643 4,368,153 35.7 35.7 0.0
2016-Sep-19 Mon 22.4 22.47 21.86 22.055 178,422 3,954,723 14.9 14.9 1.6
2016-Sep-16 Fri 22 22.54 ### 22.44 80.8 80.8 1.6
2016-Sep-15 Thu 21.88 ### 21.76 ### 68.1 68.1 0.0
2016-Sep-14 Wed 22 ### ### 22 558,088 0 68.6 68.6 ###
2016-Sep-13 Tue ### 22.23 21.875 ### ### ### 0.0
2016-Sep-12 Mon ### ### 21.74 21.81 ### ### 1.6
2016-Sep-09 Fri ### 22.84 22.42 22.43 259,779 ### 26.1 26.1 1.6
2016-Sep-08 Thu 22.85 ### 22.42 22.81 ### ### ###
2016-Sep-07 Wed 23.23 ### ### ### 1,078,825 0 28.2 28.2 0.0
2016-Sep-06 Tue 23.41 23.42 ### ### 224,576 2,629,784 29.6 29.6 0.0
2016-Sep-05 Mon ### 23.53 ### 23.42 198,276 ### 81.1 81.1 1.7
2016-Sep-02 Fri ### 23.5 ### ### 215,389 2,530,820 26.6 26.6 0.0
2016-Sep-01 Thu ### 23.7 23.27 23.47 ### ### ###
2016-Aug-31 Wed 23.89 ### 23.51 ### ### ### 0.0
2016-Aug-30 Tue ### ### ### 23.88 399,553 0 34.9 34.9 1.7
2016-Aug-29 Mon ### 24.21 23.71 23.78 288,853 ### ### ### 1.7
2016-Aug-26 Fri 24.23 ### 23.71 ### 297,179 3,523,057 36.2 36.2 0.0
2016-Aug-25 Thu 24.47 ### ### ### 414,877 0 34.3 34.3 0.0
2016-Aug-24 Wed 24.4 ### ### 24.58 553,843 0 79.5 79.5 1.8
2016-Aug-23 Tue 23.76 24.56 ### ### 684,623 8,407,170 ### ### 0.0
2016-Aug-22 Mon 23.5 23.755 23.27 ### 411,177 ### 82.3 82.3 0.0
2016-Aug-19 Fri ### 23.7 23.27 23.47 440,189 ### ### ### ###
2016-Aug-18 Thu ### 24 23.45 23.57 18.5 18.5 ###
2016-Aug-17 Wed 23.89 ### ### 23.8 490,754 0 34.2 34.2 1.7
2016-Aug-16 Tue 24.56 24.78 ### ### ### ### 0.0
2016-Aug-15 Mon 24.51 24.79 ### 24.56 70.5 70.5 1.8
2016-Aug-12 Fri ### ### ### 25.25 ### ### ###
2016-Aug-11 Thu ### ### ### ### 1,207,353 0 97.5 97.5 0.0
2016-Aug-10 Wed ### 24.29 ### 24.21 572,956 6,958,550 ### ### ###
2016-Aug-09 Tue ### ### ### ### 556,440 0 ### ### 0.0
2016-Aug-08 Mon 23.47 ### 23.46 23.74 ### ### 1.7
2016-Aug-05 Fri 23.5 23.59 23.22 ### 22.7 22.7 0.0
2016-Aug-04 Thu ### 23.45 ### 23.45 413,971 ### 82.8 82.8 1.7
2016-Aug-03 Wed 22.85 22.975 22.54 ### 629,687 ### ### ### 0.0
2016-Aug-02 Tue 23.47 23.47 ### ### ### ### 0.0
2016-Aug-01 Mon ### ### 22.71 ### ### ### 0.0
2016-Jul-29 Fri ### ### ### 22.84 438,351 0 77.9 77.9 ###
2016-Jul-28 Thu 22.45 22.72 ### 22.47 693,722 7,880,681 66.8 66.8 ###
2016-Jul-27 Wed ### ### 22.2 22.45 934,750 10,375,725 ### ### ###
2016-Jul-26 Tue 22.8 ### 22.51 ### 1,074,441 ### 32.9 32.9 0.0
2016-Jul-25 Mon 22.5 22.85 22.5 22.79 ### ### 1.6
2016-Jul-22 Fri ### ### ### ### 72.3 72.3 0.0
2016-Jul-21 Thu ### ### 22.21 ### 438,559 ### ### ### 0.0
2016-Jul-20 Wed ### 22.57 ### ### 473,353 5,341,788 88.6 88.6 0.0
2016-Jul-19 Tue 21.77 ### 21.54 ### 32.3 32.3 0.0
2016-Jul-18 Mon 21.45 21.76 21.24 ### 416,153 8,947,289 76.9 76.9 0.0
2016-Jul-15 Fri ### 21.475 ### ### 417,176 4,479,427 81.5 81.5 0.0
2016-Jul-14 Thu ### ### 20.785 ### ### ### 0.0
2016-Jul-13 Wed 21.5 21.56 ### ### 24.8 24.8 0.0
2016-Jul-12 Tue ### 21.45 21.21 21.23 616,989 13,160,375 ### ### ###
2016-Jul-11 Mon ### ### ### 21.2 ### ### 1.5
2016-Jul-08 Fri 20.85 20.89 20.5 20.76 26.4 26.4 1.5
2016-Jul-07 Thu ### ### 20.7 20.86 575,857 ### 29.3 29.3 1.5
2016-Jul-06 Wed 21.5 21.5 20.45 20.78 817,089 17,138,441 12.0 12.0 1.5
2016-Jul-05 Tue 22.4 22.4 21.59 21.76 330,984 ### ### ### 1.6
2016-Jul-04 Mon 22.2 ### 21.87 22.25 370,346 ### 63.1 63.1 ###
2016-Jul-01 Fri 22.21 22.42 ### 22.2 291,851 3,271,649 ### ### 1.6
2016-Jun-30 Thu 22.41 ### 22.25 22.25 ### ### ###
2016-Jun-29 Wed 22.27 22.72 ### ### 460,478 ### 24.2 24.2 0.0
2016-Jun-28 Tue 21.44 21.83 20.87 21.73 955,142 20,392,281 ### ### 1.6
2016-Jun-27 Mon ### ### 21.74 21.83 735,688 7,996,928 8.6 8.6 ###
2016-May-27 Fri ### 24.27 ### 24.2 331,352 4,020,956 68.4 68.4 1.7
2016-May-26 Thu ### 24.5 23.8 ### ### ### 0.0
2016-May-25 Wed ### 24.57 ### 24.27 417,272 5,126,186 78.4 78.4 ###
2016-May-24 Tue ### ### 23.57 ### 382,971 ### 19.2 19.2 0.0
2016-May-23 Mon 23.75 ### 23.75 ### 84.5 84.5 0.0
2016-May-20 Fri 23.44 23.79 ### 23.75 ### ### ###
2016-May-19 Thu 23.48 23.82 23.23 23.4 685,428 ### ### ### ###
2016-May-18 Wed 23.53 ### ### 23.45 ### ### 1.7
2016-May-17 Tue ### 23.75 ### 23.53 758,449 9,006,581 83.6 83.6 ###
2016-May-16 Mon ### ### ### ### 434,282 0 ### ### 0.0
2016-May-13 Fri 22.23 22.58 ### 22.57 386,420 4,362,681 83.6 83.6 1.6
2016-May-12 Thu ### ### ### 22.22 28.4 28.4 1.6
2016-May-11 Wed 22.4 22.59 ### 22.43 70.5 70.5 1.6
2016-May-10 Tue ### 22.28 21.55 ### ### ### 0.0
2016-May-09 Mon 21.7 21.83 21.53 ### 212,422 ### 26.8 26.8 0.0
2016-May-06 Fri ### 21.78 ### 21.7 ### ### 1.6
2016-May-05 Thu ### ### 21.42 21.59 261,650 2,802,271 ### ### 1.5
2016-May-04 Wed 21.77 21.85 ### ### 35.0 35.0 0.0
2016-May-03 Tue ### ### ### ### 90.8 90.8 0.0
2016-May-02 Mon ### 21.48 ### 21.2 534,323 5,738,629 28.0 28.0 1.5
2016-Apr-29 Fri ### ### ### 21.5 454,824 0 ### ### 1.5
2016-Apr-28 Thu ### 22.53 21.83 21.89 450,079 9,982,752 ### ### ###
2016-Apr-27 Wed 22.44 22.45 ### 22.29 35.3 35.3 1.6
2016-Apr-26 Tue 22.7 22.81 22.23 ### 25.7 25.7 0.0
2016-Apr-22 Fri ### 22.72 22.52 ### 285,178 6,450,726 36.5 36.5 0.0
2016-Apr-21 Thu ### ### 22.675 22.79 499,122 ### ### ### 1.6
2016-Apr-20 Wed ### ### ### 22.79 248,376 0 25.2 25.2 1.6
2016-Apr-19 Tue ### ### ### 23 332,985 0 24.9 24.9 1.6
2016-Apr-18 Mon 23 23.24 ### ### 492,142 ### ### ### 0.0
2016-Apr-15 Fri 23 ### 22.89 ### 300,629 ### ### ### 0.0
2016-Apr-14 Thu 22.84 ### 22.51 ### ### ### 0.0
2016-Apr-13 Wed 22.8 22.8 22.41 22.7 30.3 30.3 ###
2016-Apr-12 Tue 22.47 ### ### 22.42 32.7 32.7 ###
2016-Apr-11 Mon ### 22.59 ### 22.57 445,120 ### ### ### 1.6
2016-Apr-08 Fri 21.88 22.44 21.88 ### 70.5 70.5 0.0
2016-Apr-07 Thu 21.84 22.57 21.84 22.29 483,287 10,731,387 ### ### 1.6
2016-Apr-06 Wed 21.44 ### 21.4 21.74 415,085 ### 78.9 78.9 1.6
2016-Apr-05 Tue ### ### ### 21.43 21.2 21.2 ###
2016-Apr-04 Mon 22 22.2 21.89 ### 292,643 ### ### ### 0.0
2016-Apr-01 Fri 22.49 22.5 21.82 ### 533,745 11,827,789 ### ### 0.0
2016-Mar-31 Thu ### ### 22.56 ### 510,480 ### ### ### 0.0
2016-Mar-30 Wed 22.46 22.59 22.29 ### 32.4 32.4 0.0
2016-Mar-29 Tue 22.25 ### ### 22.24 534,651 0 ### ### 1.6
2016-Mar-24 Thu 22.57 ### 22.155 22.23 417,553 4,625,443 ### ### 1.6
2016-Mar-23 Wed 22.7 22.83 ### 22.78 472,845 5,397,525 78.6 78.6 1.6
2016-Mar-22 Tue 22.59 22.85 22.51 22.77 379,120 8,598,441 79.1 79.1 ###
2016-Mar-21 Mon 22.58 22.89 22.48 22.49 243,525 ### 33.1 33.1 ###
2016-Mar-18 Fri 22.76 22.85 22.41 22.41 2,426,425 ### ### ### ###
2016-Mar-17 Thu ### ### 22.48 22.49 717,447 ### ### ### ###
2016-Mar-16 Wed 22.48 ### ### ### 691,947 0 ### ### 0.0
2016-Mar-15 Tue 22.78 22.8 ### 22.4 301,574 3,437,943 ###
2016-Mar-14 Mon 23 23.28 ### 22.8 464,356 ### 30.4 30.4 1.6
2016-Mar-11 Fri 22.82 22.88 22.44 22.76 30.0 30.0 1.6
2016-Mar-10 Thu ### ### 22.76 ### 399,644 4,547,948 36.4 36.4 0.0
2016-Mar-09 Wed ### 23 22 ### 470,684 ### 90.5 90.5 0.0
2016-Mar-08 Tue ### ### ### ### ### ### 0.0
2016-Mar-07 Mon ### ### 22.27 22.46 472,056 5,256,343 12.6 12.6 1.6
2016-Mar-04 Fri ### ### ### ### 688,887 0 ### ### 0.0
2016-Mar-03 Thu ### ### 22.4 22.87 13.5 13.5 ###
2016-Mar-02 Wed ### 23.59 22.82 23.22 536,473 12,448,855 ### ### 1.7
2016-Mar-01 Tue ### 22.55 ### 22.52 ### ### 1.6
2016-Feb-29 Mon 21.79 ### 21.5 ### 74.7 74.7 0.0
2016-Feb-26 Fri 21.51 21.78 ### 21.7 ### ### 1.6
2016-Feb-25 Thu 21.43 21.81 ### 21.26 34.9 34.9 1.5
2016-Feb-24 Wed 21.51 21.82 ### 21.22 ### ### 1.5
2016-Feb-23 Tue 22.2 22.45 21.57 21.7 ### ### 1.6
2016-Feb-22 Mon 22.75 22.88 ### ### 552,086 ### ### ### 0.0
2016-Feb-19 Fri ### ### 21.82 22.72 ### ### 1.6
2016-Feb-18 Thu ### ### ### 21.78 ### ### 1.6
2016-Feb-17 Wed 21.4 21.54 20.77 ### 562,543 ### 18.9 18.9 0.0
2016-Feb-16 Tue ### ### 20.78 ### 81.7 81.7 0.0
2016-Feb-15 Mon ### 20.54 ### 20.45 585,182 ### 75.1 75.1 ###
2016-Feb-12 Fri 20.44 20.55 19.77 ### 17.8 17.8 0.0
2016-Feb-11 Thu ### ### 20.055 20.47 554,281 5,558,052 81.7 81.7 1.5
2016-Feb-10 Wed 20.77 ### 19.72 ### 970,359 ### ### ### 0.0
2016-Feb-09 Tue 21 ### 20.51 ### ### ### 0.0
2016-Feb-08 Mon 21.75 21.75 ### ### 345,882 ### 28.7 28.7 0.0
2016-Feb-05 Fri 22 ### 21.54 ### 669,746 ### ### ### 0.0
2016-Feb-04 Thu 21.5 ### 21.4 ### 83.0 83.0 0.0
2016-Feb-03 Wed 21.5 ### ### ### 1,083,259 0 37.7 37.7 0.0
2016-Feb-02 Tue ### ### 21.78 ### 738,552 ### 7.8 7.8 0.0
2016-Feb-01 Mon ### ### 22.41 ### 740,586 ### 81.8 81.8 0.0
2016-Jan-29 Fri ### ### ### 22.75 6.6 6.6 1.6
2016-Jan-28 Thu ### 24.72 23.8 ### 385,329 9,348,081 87.7 87.7 0.0
2016-Jan-27 Wed 24.26 24.46 ### ### 323,675 3,958,545 ### ### 0.0
2016-Jan-25 Mon ### ### ### ### 23.7 23.7 0.0
2016-Jan-22 Fri ### ### ### ### 86.3 86.3 0.0
2016-Jan-21 Thu 24.29 24.29 ### ### 6.2 6.2 0.0
2016-Jan-20 Wed 24.24 24.24 23.24 ### 586,288 13,918,477 ### ### 0.0
2016-Jan-19 Tue ### ### ### 24.23 665,582 0 91.1 91.1 ###
2016-Jan-18 Mon ### ### 23.24 ### 16.4 16.4 0.0
2016-Jan-15 Fri 25.28 ### 24.78 ### 430,458 5,333,374 31.4 31.4 0.0
2016-Jan-14 Thu 25.25 25.28 24.8 25 499,427 12,505,652 26.3 26.3 1.8
2016-Jan-13 Wed 25.78 26.27 25.7 ### 569,777 14,805,655 ### ### 0.0
2016-Jan-12 Tue 26.24 26.7 25.73 25.87 25.2 25.2 1.8
2016-Jan-11 Mon 25.59 26.27 25.21 26.27 479,353 12,338,546 90.5 90.5 ###
2016-Jan-08 Fri ### 26.4 25.21 ### 455,443 ### ### ### 0.0
2016-Jan-07 Thu ### ### 26.29 ### ### ### 0.0
2016-Jan-06 Wed ### 27.49 ### ### ### ### 0.0
2016-Jan-05 Tue 27.73 27.73 ### ### 473,053 6,558,879 11.9 11.9 0.0
2016-Jan-04 Mon 27.24 28.22 27.23 27.76 357,741 ### 81.7 81.7 2.0
2015-Dec-31 Thu 27.42 27.58 27.23 27.24 129,886 3,559,525 24.4 24.4 1.9
2015-Dec-30 Wed 27.4 ### ### 27.44 239,181 0 ### ### ###
2015-Dec-29 Tue 26.41 ### ### ### 314,686 0 ### ### 0.0
2015-Dec-24 Thu 26.47 26.72 26.25 26.42 30.5 30.5 1.9
2015-Dec-23 Wed 26.43 26.645 26.25 ### 25.3 25.3 0.0
2015-Dec-22 Tue 26.48 26.51 ### ### 232,250 3,078,473 ### ### 0.0
2015-Dec-21 Mon ### 26.49 25.84 ### 265,049 ### 30.5 30.5 0.0
2015-Dec-18 Fri 25.7 ### 25.7 26.27 762,478 9,797,842 84.1 84.1 ###
2015-Dec-17 Thu 25.82 ### 25.42 ### 745,725 ### ### ### 0.0
2015-Dec-16 Wed ### 25.29 24.55 ### ### ### 0.0
2015-Dec-15 Tue 24.52 ### ### 24.44 ### ### 1.7
2015-Dec-14 Mon ### ### ### ### 28.0 28.0 0.0
2015-Dec-11 Fri ### 25.46 ### ### 275,342 ### 31.6 31.6 0.0
2015-Dec-10 Thu ### ### 24.82 25.24 702,785 ### ### ### 1.8
2015-Dec-09 Wed 24.76 25.2 24.76 24.87 74.2 74.2 ###
2015-Dec-08 Tue 24.84 25.2 24.83 ### 890,073 22,265,176 84.9 84.9 0.0
2015-Dec-07 Mon ### 25.26 24.82 ### 924,929 23,160,222 45.0 45.0 0.0
2015-Dec-04 Fri 24.58 ### 23.48 ### ### ### 0.0
2015-Dec-03 Thu 26.5 ### ### ### 71.7 71.7 0.0
2015-Dec-02 Wed 26.41 26.88 26.21 26.86 388,253 10,306,175 ### ### 1.9
2015-Dec-01 Tue 26 26.5 25.81 ### ### ### 0.0
2015-Nov-30 Mon 25.7 ### 25.55 ### ### ### 0.0
2015-Nov-27 Fri ### ### 25.57 25.7 26.9 26.9 1.8
2015-Nov-26 Thu 25.71 26.2 25.7 25.81 ### ### ###
2015-Nov-25 Wed 25.2 25.81 ### 25.58 447,579 ### ### ### 1.8
2015-Nov-24 Tue 25 25.45 ### 25.27 85.6 85.6 ###
2015-Nov-23 Mon 25 25.52 ### ### 446,241 ### 68.9 68.9 0.0
2015-Nov-20 Fri ### 25.21 24.5 ### 338,248 8,407,154 ### ### 0.0
2015-Nov-19 Thu 24.53 24.87 ### 24.87 ### ### ###
2015-Nov-18 Wed ### ### 23.86 ### 514,357 6,136,279 ### ### 0.0
2015-Nov-17 Tue 23.42 24.28 ### 24.28 467,828 ### 90.7 90.7 1.7
2015-Nov-16 Mon 22.57 23.23 22.51 ### ### ### 0.0
2015-Nov-13 Fri 22.8 ### 22.51 ### ### ### 0.0
2015-Nov-12 Thu ### ### 22.85 ### ### ### 0.0
2015-Nov-11 Wed ### 23.27 ### 23.22 483,956 5,630,828 81.2 81.2 1.7
2015-Nov-10 Tue 22.75 ### ### ### 78.0 78.0 0.0
2015-Nov-09 Mon 22.47 ### ### 22.81 87.3 87.3 ###
2015-Nov-06 Fri ### 22.825 ### 22.58 541,583 ### ### ### 1.6
2015-Nov-05 Thu 22.56 22.74 22.29 22.53 227,742 ### 37.7 37.7 ###
2015-Nov-04 Wed 23.29 23.44 22.57 ### ### ### 0.0
2015-Nov-03 Tue 22.74 ### 22.41 ### 373,077 4,180,327 ### ### 0.0
2015-Nov-02 Mon 22.53 22.75 ### ### ### ### 0.0
2015-Oct-30 Fri ### 22.86 21.58 22.53 93.3 93.3 ###
2015-Oct-29 Thu ### 22.28 21.73 21.83 28.1 28.1 ###
2015-Oct-28 Wed 22 ### 21.88 ### 255,188 2,791,756 ### ### 0.0
2015-Oct-27 Tue ### ### ### ### ### ### 0.0
2015-Oct-26 Mon 21.52 ### 21.52 ### 325,558 ### ### ### 0.0
2015-Oct-23 Fri 21.22 21.52 ### 21.47 ### ### ###
2015-Oct-22 Thu 21 ### ### 20.72 272,276 0 ### ### 1.5
2015-Oct-21 Wed ### 21.27 ### ### 292,224 ### ### ### 0.0
2015-Oct-20 Tue ### 21.46 ### ### 473,352 ### ### ### 0.0
2015-Oct-19 Mon ### 21.41 ### ### ### ### 0.0
2015-Oct-16 Fri ### ### ### ### 483,085 0 ### ### 0.0
2015-Oct-15 Thu ### ### 20.475 20.77 446,084 4,566,784 73.6 73.6 ###
2015-Oct-14 Wed ### 20.48 19.88 ### 78.7 78.7 0.0
2015-Oct-13 Tue 20.55 20.55 ### ### 20.2 20.2 0.0
2015-Oct-12 Mon 20.72 ### ### 20.77 71.9 71.9 ###
2015-Oct-09 Fri 20.75 ### 20.56 20.8 542,576 5,577,681 68.9 68.9 1.5
2015-Oct-08 Thu ### 20.45 ### 20.41 617,272 ### ### ### 1.5
2015-Oct-07 Wed ### ### 19.55 19.87 ### ### ###
2015-Oct-06 Tue ### 20.25 ### ### 82.0 82.0 0.0
2015-Oct-05 Mon 19.7 19.86 ### 19.77 256,250 ### 63.3 63.3 1.4
2015-Oct-02 Fri ### ### ### 19.41 385,327 0 ### ### ###
2015-Oct-01 Thu ### ### ### ### ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 412,872 0 ### ### 0.0
2015-Sep-29 Tue 18.55 ### ### ### 489,154 0 31.5 31.5 0.0
2015-Sep-28 Mon 18.83 19.23 ### 19.23 81.4 81.4 ###
2015-Sep-25 Fri 18.55 ### 18.46 18.82 399,943 3,691,473 81.8 81.8 1.3
2015-Sep-24 Thu ### 18.56 ### 18.44 218,178 ### ### ### 1.3
2015-Sep-23 Wed 18.41 18.41 ### ### ### ### 0.0
2015-Sep-22 Tue ### ### 18.52 ### ### ### 0.0
2015-Sep-21 Mon 18.74 18.74 ### 18.52 386,572 3,622,179 ### ### 1.3
2015-Sep-18 Fri ### ### 18.41 ### 82.3 82.3 0.0
2015-Sep-17 Thu ### ### 18.57 ### 451,082 ### ### ### 0.0
2015-Sep-16 Wed 18.45 18.71 18.41 ### ### ### 0.0
2015-Sep-15 Tue 18.44 18.48 17.79 18.21 629,823 11,421,840 ### ### ###
2015-Sep-14 Mon 18.78 ### 18.25 18.52 21.9 21.9 1.3
2015-Sep-11 Fri ### 18.82 18.44 18.57 337,386 ### 30.7 30.7 ###
2015-Sep-10 Thu 18.72 18.85 18.5 ### 395,355 7,383,254 30.8 30.8 0.0
2015-Sep-09 Wed ### 19.49 ### 19.4 89.5 89.5 1.4
2015-Sep-08 Tue ### 18.49 ### 18.46 ### ### 1.3
2015-Sep-07 Mon ### ### 17.5 17.82 401,844 ### 26.6 26.6 1.3
2015-Sep-04 Fri ### ### ### ### 444,844 0 70.9 70.9 0.0
2015-Sep-03 Thu ### 18.59 17.7 17.72 17.5 17.5 1.3
2015-Sep-02 Wed ### ### 17.43 17.84 23.5 23.5 1.3
2015-Sep-01 Tue ### ### 18.2 18.2 14.3 14.3 ###
2015-Aug-31 Mon ### ### 18.8 ### 81.2 81.2 0.0
2015-Aug-28 Fri 19.2 19.41 18.79 ### 33.7 33.7 0.0
2015-Aug-27 Thu ### 19.71 ### ### ### ### 0.0
2015-Aug-26 Wed ### 18.8 17.71 ### 731,885 ### ### ### 0.0
2015-Aug-25 Tue 16.8 18.55 16.8 18.53 ### ### ###
2015-Aug-24 Mon ### 18.41 ### 17.46 ### ### 1.2
2015-Aug-21 Fri 19.5 19.5 18.58 ### 661,544 ### 7.6 7.6 0.0
2015-Aug-20 Thu 19.55 ### 19.55 19.83 ### ### ###
2015-Aug-19 Wed 19.8 ### ### 19.85 310,723 0 72.1 72.1 1.4
2015-Aug-18 Tue 19.85 ### 19.74 19.79 481,240 ### ### ### ###
2015-Aug-17 Mon 19.7 20 19.5 19.85 476,753 9,415,871 82.9 82.9 1.4
2015-Aug-14 Fri ### ### ### ### 938,082 0 ### ### 0.0
2015-Aug-13 Thu ### ### 19.54 19.8 80.4 80.4 1.4
2015-Aug-12 Wed 19.8 ### 19.27 19.56 1,062,248 10,234,759 ### ### 1.4
2015-Aug-11 Tue ### ### 18.47 19.48 93.4 93.4 ###
2015-Aug-10 Mon 18.41 18.8 18.29 18.78 ### ### ###
2015-Aug-07 Fri ### 18.53 ### 18.41 80.4 80.4 ###
2015-Aug-06 Thu 18.46 ### ### 18.55 352,148 0 ### ### 1.3
2015-Aug-05 Wed ### ### ### 18.46 375,159 0 27.0 27.0 1.3
2015-Aug-04 Tue 18.29 18.8 ### ### ### ### 0.0
2015-Aug-03 Mon ### 18.72 ### 18.46 ### ### 1.3
2015-Jul-31 Fri ### 18.59 ### 18.54 79.6 79.6 1.3
2015-Jul-30 Thu ### 18.41 ### 18.25 229,153 2,109,353 30.0 30.0 ###
2015-Jul-29 Wed 18.25 ### ### 18.2 667,650 0 ### ### ###
2015-Jul-28 Tue 18.44 18.44 17.54 ### 871,622 15,680,479 ### ### 0.0
2015-Jul-27 Mon 18.55 18.84 ### ### 254,029 2,392,953 73.1 73.1 0.0
2015-Jul-24 Fri 18.48 ### ### ### 529,756 0 83.4 83.4 0.0
2015-Jul-23 Thu ### ### ### ### 422,274 0 83.4 83.4 0.0
2015-Jul-22 Wed 18.45 18.78 18.2 18.44 37.6 37.6 1.3
2015-Jul-21 Tue ### ### ### 18.5 439,956 0 ### ### ###
2015-Jul-20 Mon 18.28 18.44 ### 18.25 298,886 2,755,728 ### ### ###
2015-Jul-17 Fri 17.77 ### 17.57 ### 409,583 3,598,186 ### ### 0.0
2015-Jul-16 Thu ### ### 17.46 17.51 518,546 ### ### ### ###
2015-Jul-15 Wed ### ### 17.2 17.4 17.9 17.9 1.2
2015-Jul-14 Tue 17.72 17.72 ### 17.48 329,053 ### 15.3 15.3 1.2
2015-Jul-13 Mon ### 17.48 16.87 17.2 402,072 6,905,586 74.6 74.6 1.2
2015-Jul-10 Fri ### 17.23 ### ### ### ### 0.0
2015-Jul-09 Thu ### ### 16.4 16.8 76.1 76.1 1.2
2015-Jul-08 Wed 17.5 17.755 16.82 16.82 ### ### ###
2015-Jul-07 Tue 17.7 ### ### 17.86 403,879 0 ### ### 1.3
2015-Jul-06 Mon 17.54 17.71 ### 17.59 76.5 76.5 ###
2015-Jul-03 Fri ### ### ### 17.87 365,880 0 38.3 38.3 ###
2015-Jul-02 Thu 17.59 18.22 17.59 ### 481,541 ### 86.1 86.1 0.0
2015-Jul-01 Wed ### 17.7 17.25 17.45 67.5 67.5 ###
2015-Jun-30 Tue 17.29 17.4 16.85 17.4 64.6 64.6 1.2
2015-Jun-29 Mon 17.7 17.74 ### ### 492,341 ### ### ### 0.0
2015-Jun-26 Fri ### ### 17.54 ### ### ### 0.0
2015-Jun-25 Thu 18.22 18.26 ### ### 177,188 1,617,726 ### ### 0.0
2015-Jun-24 Wed 18.46 ### 18.22 18.28 ### ### 1.3
2015-Jun-23 Tue ### 18.46 ### 18.42 387,653 ### 87.5 87.5 1.3
2015-Jun-22 Mon ### ### 17.54 17.87 ### ### ###
2015-Jun-19 Fri ### 18.51 17.76 ### 519,573 9,422,456 ### ### 0.0
2015-Jun-18 Thu ### ### 17.41 17.58 640,886 ### ### ### 1.3
2015-Jun-17 Wed ### ### ### ### ### ### 0.0
2015-Jun-16 Tue 18.4 18.41 ### ### 610,720 5,621,677 15.1 15.1 0.0
2015-Jun-15 Mon 18.54 18.84 ### 18.49 34.1 34.1 ###
2015-Jun-12 Fri 18.4 18.83 ### 18.54 414,420 ### 77.5 77.5 1.3
2015-Jun-11 Thu ### 18.47 ### 18.43 526,374 ### 85.5 85.5 ###
2015-Jun-10 Wed ### ### 17.85 ### 316,780 ### 73.6 73.6 0.0
2015-Jun-09 Tue ### ### ### ### 853,558 0 ### ### 0.0
2015-Jun-05 Fri 18.26 18.4 ### ### 505,976 4,654,979 27.3 27.3 0.0
2015-Jun-04 Thu 17.85 18.49 17.81 18.25 90.6 90.6 ###
2015-Jun-03 Wed 17.87 ### 17.53 17.79 437,547 ### 34.9 34.9 ###
2015-Jun-02 Tue 18.75 18.78 ### ### ### ### 0.0
2015-Jun-01 Mon ### 18.78 ### 18.75 468,177 4,396,182 82.8 82.8 ###
2015-May-29 Fri ### ### ### ### 70.9 70.9 0.0
2015-May-28 Thu 18.76 18.77 18.41 ### ### ### 0.0
2015-May-27 Wed ### 18.78 18.47 ### ### ### 0.0
2015-May-26 Tue 18.8 18.84 18.49 ### 20.3 20.3 0.0
2015-May-25 Mon 18.82 ### ### 18.79 ### ### 1.3
2015-May-22 Fri 18.86 18.88 18.52 ### 565,824 ### 18.0 18.0 0.0
2015-May-21 Thu 18.85 ### 18.45 18.7 1,120,745 10,338,872 23.9 23.9 1.3
2015-May-20 Wed 17.86 18.25 ### 18.25 87.3 87.3 ###
2015-May-19 Tue 17.77 17.86 ### 17.55 618,042 ### 25.6 25.6 ###
2015-May-18 Mon ### ### 17.5 17.5 ### ### 1.3
2015-May-15 Fri 17.4 17.86 ### ### 1,048,447 ### 84.2 84.2 0.0
2015-May-14 Thu ### ### 17.5 17.56 793,549 6,943,553 ### ### 1.3
2015-May-13 Wed ### ### 17.74 ### 856,484 ### ### ### 0.0
2015-May-12 Tue 18.4 18.4 17.84 ### 767,628 ### ### ### 0.0
2015-May-11 Mon ### ### ### 18.47 515,547 0 ### ### ###
2015-May-08 Fri 18.48 ### 18.48 ### 446,589 4,126,482 75.0 75.0 0.0
2015-May-07 Thu 18.48 18.87 18.29 18.56 76.7 76.7 1.3
2015-May-06 Wed 19.2 19.2 17.81 ### 14.2 14.2 0.0
2015-May-05 Tue ### 20.59 19.81 ### 518,421 ### 16.3 16.3 0.0
2015-May-04 Mon ### 20.55 ### 20.29 352,789 ### 74.8 74.8 ###
2015-May-01 Fri 19.81 ### 19.76 ### 331,989 3,280,051 ### ### 0.0
2015-Apr-30 Thu 20 ### 19.59 ### ### ### 0.0
2015-Apr-29 Wed 21 21 ### ### ### ### 0.0
2015-Apr-28 Tue 21.43 21.55 ### ### 234,040 2,521,781 ### ### 0.0
2015-Apr-27 Mon ### ### ### 21.56 ### ### 1.5
2015-Apr-24 Fri 20.7 ### 20.7 ### ### ### 0.0
2015-Apr-23 Thu 20.5 ### ### 20.58 75.3 75.3 1.5
2015-Apr-22 Wed 20.73 ### ### 20.5 315,075 0 21.6 21.6 1.5
2015-Apr-21 Tue 20.78 ### ### 20.72 219,287 0 32.7 32.7 1.5
2015-Apr-20 Mon 20.82 20.825 20.42 20.59 439,957 ### 24.4 24.4 ###
2015-Apr-17 Fri ### 21.24 ### ### 502,771 5,339,428 ### ### 0.0
2015-Apr-16 Thu 20.86 ### 20.81 ### 490,880 ### 80.5 80.5 0.0
2015-Apr-15 Wed 21.23 21.23 20.645 20.72 ### ### 1.5
2015-Apr-14 Tue ### 21.25 ### 21.24 ### ### 1.5
2015-Apr-13 Mon ### 21.25 21 21.21 409,876 ### 78.3 78.3 ###
2015-Apr-10 Fri 20.82 ### 20.7 21 476,722 4,934,072 ### ### 1.5
2015-Apr-09 Thu ### 20.89 ### 20.81 705,649 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-03-06 06:37:36 thru 2026-03-06 06:37:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000