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 Wed 25-May-07 02:49:46 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for NAB    Limits Next Section


Company Details for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Listing Code NAB
Listing Name NATIONAL AUSTRALIA BANK LIMITED
GICS Sector Banks
ISIN Name NATIONAL AUST. BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NAB4


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for NAB .. Friday 11th April 2025

NAB 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 ### ### 0.0
MAX 44.84 ### 95.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

450 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Oct-08 Fri ### ### ### ### 71.2 71.2 0.0
2021-Oct-07 Thu 27.8 ### ### ### 4,812,944 0 ### ### 0.0
2021-Oct-06 Wed 27.86 ### ### 27.55 34.1 34.1 2.0
2021-Oct-05 Tue 27.75 27.82 27.51 27.78 ### ### 2.0
2021-Oct-04 Mon 27.75 ### ### 27.8 ### ### 2.0
2021-Oct-01 Fri ### 27.41 ### 27.27 6,659,220 ### 41.1 41.1 1.9
2021-Sep-30 Thu ### ### 27.59 27.83 64.1 64.1 2.0
2021-Sep-29 Wed 27.29 27.4 ### 27.24 4,964,921 ### 37.8 37.8 1.9
2021-Sep-28 Tue ### 27.74 27.43 27.49 ### ### ###
2021-Sep-27 Mon 27.41 27.77 27.4 27.58 4,300,858 ### ### ### ###
2021-Sep-24 Fri ### 27.43 27.21 ### 4,720,140 128,954,224 45.7 45.7 0.0
2021-Sep-23 Thu 27.27 27.28 ### ### ### ### 0.0
2021-Sep-22 Wed 26.8 ### 26.7 ### 4,410,325 ### 64.3 64.3 0.0
2021-Sep-21 Tue 27 ### 26.82 ### 5,739,946 76,972,675 ### ### 0.0
2021-Sep-20 Mon 27.7 27.79 ### ### 4,787,942 66,528,454 ### ### 0.0
2021-Sep-17 Fri ### ### 27.77 27.89 38.2 38.2 2.0
2021-Sep-16 Thu ### 28.41 ### 28.2 7,126,779 ### ### ### 2.0
2021-Sep-15 Wed ### 28.2 27.89 ### 69.8 69.8 0.0
2021-Sep-14 Tue ### ### ### 28.23 35.7 35.7 ###
2021-Sep-13 Mon 28.25 ### ### ### 4,081,323 0 37.9 37.9 0.0
2021-Sep-10 Fri ### 28.73 28.27 28.45 4,540,074 ### 26.1 26.1 2.0
2021-Sep-09 Thu ### 28.74 ### 28.4 6,987,326 100,407,874 53.8 53.8 2.0
2021-Sep-08 Wed 28.45 28.85 28.44 28.85 5,289,477 ### ### ### ###
2021-Sep-07 Tue 28.8 28.88 28.47 ### ### ### 0.0
2021-Sep-06 Mon 28.51 28.86 ### 28.86 73.9 73.9 ###
2021-Sep-03 Fri 28.5 28.78 ### 28.7 66.2 66.2 ###
2021-Sep-02 Thu 28.4 28.49 ### 28.49 ### ### ###
2021-Sep-01 Wed 27.75 ### ### ### ### ### 0.0
2021-Aug-31 Tue 27.49 27.75 27.44 27.73 7,925,320 ### 71.5 71.5 ###
2021-Aug-30 Mon 27.7 27.7 ### 27.54 ### ### 2.0
2021-Aug-27 Fri 27.43 ### 27.4 ### 3,685,251 ### 72.9 72.9 0.0
2021-Aug-26 Thu ### ### 27.41 27.53 43.8 43.8 ###
2021-Aug-25 Wed 27.5 ### 27.43 ### 5,403,744 74,112,348 ### ### 0.0
2021-Aug-24 Tue 27.41 27.45 ### 27.4 4,758,126 65,305,279 38.2 38.2 2.0
2021-Aug-23 Mon 27.46 27.52 ### ### 35.2 35.2 0.0
2021-Aug-20 Fri ### ### ### 27.41 5,696,222 0 45.6 45.6 2.0
2021-Aug-19 Thu 27.42 27.56 27.21 27.51 6,745,746 184,732,254 ### ### ###
2021-Aug-18 Wed 27.49 27.78 27.4 ### 5,298,779 ### ### ### 0.0
2021-Aug-17 Tue 27.72 27.74 27.27 27.45 ### ### ###
2021-Aug-16 Mon 27.5 27.8 27.4 27.72 ### ### ###
2021-Aug-13 Fri 27.44 27.7 ### 27.7 73.5 73.5 2.0
2021-Aug-12 Thu 27.5 27.55 ### 27.27 32.2 32.2 1.9
2021-Aug-11 Wed ### 27.44 ### 27.22 71.9 71.9 1.9
2021-Aug-10 Tue ### ### 26.81 ### 34.3 34.3 0.0
2021-Aug-09 Mon 27 ### 26.85 ### 5,958,143 ### ### ### 0.0
2021-Aug-06 Fri 26.55 26.76 26.51 ### 3,684,044 ### ### ### 0.0
2021-Aug-05 Thu ### 26.55 ### 26.54 77.2 77.2 1.9
2021-Aug-04 Wed ### 26.46 ### ### ### ### 0.0
2021-Aug-03 Tue ### 26.47 26.23 ### 3,685,851 97,122,173 ### ### 0.0
2021-Aug-02 Mon ### ### ### 26.55 ### ### ###
2021-Jul-30 Fri ### ### 25.78 ### ### ### 0.0
2021-Jul-29 Thu 25.8 25.87 ### 25.77 4,784,046 ### ### ### ###
2021-Jul-28 Wed 26 ### 25.75 ### ### ### 0.0
2021-Jul-27 Tue ### ### 25.84 ### 41.9 41.9 0.0
2021-Jul-26 Mon ### 26.055 25.82 ### 3,760,144 ### 47.8 47.8 0.0
2021-Jul-23 Fri 25.75 ### ### ### 73.2 73.2 0.0
2021-Jul-22 Thu ### ### 25.82 ### 4,803,243 ### ### ### 0.0
2021-Jul-21 Wed ### ### ### 25.74 4,803,284 0 71.9 71.9 1.8
2021-Jul-20 Tue 25.28 25.57 ### 25.47 ### ### ###
2021-Jul-19 Mon 25.53 25.73 ### ### ### ### 0.0
2021-Jul-16 Fri ### 26 25.82 ### 4,660,278 ### 35.2 35.2 0.0
2021-Jul-15 Thu 26.21 26.26 ### ### 4,706,683 61,798,747 ### ### 0.0
2021-Jul-14 Wed 26.28 26.42 ### 26.26 40.5 40.5 1.9
2021-Jul-13 Tue 26.4 26.52 26.24 26.24 31.9 31.9 1.9
2021-Jul-12 Mon ### 26.375 ### 26.22 ### ### 1.9
2021-Jul-09 Fri ### ### 25.83 ### 73.9 73.9 0.0
2021-Jul-08 Thu ### 26.4 ### 26.21 42.1 42.1 1.9
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue 26.26 26.42 ### ### 3,839,680 50,722,172 ### ### 0.0
2021-Jul-05 Mon ### 26.26 ### ### 73.2 73.2 0.0
2021-Jul-02 Fri 26.21 26.26 ### 26.23 5,098,220 66,939,628 ### ### ###
2021-Jul-01 Thu ### ### 26 ### ### ### 0.0
2021-Jun-30 Wed 26.27 26.42 ### 26.22 36.5 36.5 1.9
2021-Jun-29 Tue ### ### 25.8 ### 4,326,329 55,809,644 73.7 73.7 0.0
2021-Jun-28 Mon ### ### ### ### 3,667,087 0 75.8 75.8 0.0
2021-Jun-25 Fri 26.43 26.43 ### ### ### ### 0.0
2021-Jun-24 Thu 26.26 26.28 ### ### ### ### 0.0
2021-Jun-23 Wed 26.53 ### ### ### 6,071,676 0 39.1 39.1 0.0
2021-Jun-22 Tue 26.87 ### 26.58 26.73 5,314,275 ### 34.1 34.1 ###
2021-Jun-21 Mon 26.26 26.42 ### 26.42 6,012,455 ### 81.8 81.8 1.9
2021-Jun-18 Fri 26.78 ### 26.77 26.87 9,945,270 ### 61.8 61.8 ###
2021-Jun-17 Thu 27 ### 26.84 ### 78.4 78.4 0.0
2021-Jun-16 Wed 26.86 ### 26.76 26.86 5,997,252 ### ### ### 1.9
2021-Jun-15 Tue 26.52 26.8 26.5 ### 4,585,455 122,202,375 ### ### 0.0
2021-Jun-11 Fri 26.4 26.5 26.29 26.46 ### ### 1.9
2021-Jun-10 Thu ### 26.71 26.49 ### ### ### 0.0
2021-Jun-09 Wed ### 26.85 26.53 26.56 5,544,022 147,969,947 40.8 40.8 1.9
2021-Jun-08 Tue ### 26.87 26.59 26.77 5,942,782 ### ### ### 1.9
2021-Jun-07 Mon 27.2 27.24 26.55 ### 11,450,247 ### ### ### 0.0
2021-Jun-04 Fri 27.24 27.56 27.21 27.51 5,684,957 155,682,547 ### ### ###
2021-Jun-03 Thu ### ### ### ### 5,054,321 0 ### ### 0.0
2021-Jun-02 Wed 26.8 26.89 ### 26.88 61.3 61.3 ###
2021-Jun-01 Tue 26.8 26.83 26.56 26.73 41.4 41.4 ###
2021-May-31 Mon ### 27.21 26.86 ### 4,844,221 ### ### ### 0.0
2021-May-28 Fri 26.83 ### 26.76 ### ### ### 0.0
2021-May-27 Thu 26.73 ### ### 26.71 13,841,348 0 ### ### 1.9
2021-May-26 Wed 26.7 ### ### 26.82 69.2 69.2 1.9
2021-May-25 Tue ### 26.88 ### 26.88 4,060,782 ### 73.1 73.1 ###
2021-May-24 Mon 26.55 26.75 26.49 ### 4,033,425 107,369,773 ### ### 0.0
2021-May-21 Fri 26.44 26.56 ### 26.47 ### ### ###
2021-May-20 Thu ### 26.45 ### 26.44 71.9 71.9 1.9
2021-May-19 Wed 26 26.125 25.83 ### 75.5 75.5 0.0
2021-May-18 Tue ### 26.41 ### ### 70.2 70.2 0.0
2021-May-17 Mon 26.2 ### ### ### 39.2 39.2 0.0
2021-May-14 Fri ### 26.44 ### 26.22 4,837,174 63,947,440 36.3 36.3 1.9
2021-May-13 Thu 26 ### 25.845 ### 10,902,450 ### ### ### 0.0
2021-May-12 Wed ### ### ### 26.54 45.9 45.9 1.9
2021-May-11 Tue ### 27.27 26.78 26.81 45.0 45.0 ###
2021-May-10 Mon ### 27.23 26.86 ### ### ### 0.0
2021-May-07 Fri 26.76 ### 26.57 26.78 6,080,325 ### ### ### 1.9
2021-May-06 Thu ### ### ### 26.56 10,586,574 0 ### ### 1.9
2021-May-05 Wed 27.82 27.84 27.29 ### ### ### 0.0
2021-May-04 Tue 27.27 ### 27 27.25 4,378,425 ### 43.5 43.5 ###
2021-May-03 Mon 26.75 ### 26.7 27.23 6,152,171 82,131,482 ### ### 1.9
2021-Apr-30 Fri 26.7 26.85 26.575 ### 45.8 45.8 0.0
2021-Apr-29 Thu ### 27 26.745 26.77 ### ### 1.9
2021-Apr-28 Wed 26.7 ### ### ### 6,046,224 0 76.1 76.1 0.0
2021-Apr-27 Tue ### ### 26.45 ### 4,936,478 65,284,921 ### ### 0.0
2021-Apr-26 Mon 26.51 26.84 26.51 ### ### ### 0.0
2021-Apr-23 Fri ### 26.54 ### 26.46 3,253,087 ### 70.7 70.7 1.9
2021-Apr-22 Thu ### 26.41 ### ### 5,816,389 ### ### ### 0.0
2021-Apr-21 Wed ### 26.245 ### 26.21 7,797,751 102,325,987 70.6 70.6 1.9
2021-Apr-20 Tue 26.57 ### 26.43 26.5 ### ### 1.9
2021-Apr-19 Mon 26.89 ### ### ### 3,508,551 0 39.9 39.9 0.0
2021-Apr-16 Fri 26.71 26.78 26.42 26.72 65.8 65.8 1.9
2021-Apr-15 Thu 26.58 ### 26.51 26.84 5,199,826 ### ### ### 1.9
2021-Apr-14 Wed 26.75 26.75 26.46 26.72 3,916,373 ### 37.1 37.1 1.9
2021-Apr-13 Tue ### ### ### 26.79 6,553,359 0 38.1 38.1 ###
2021-Apr-12 Mon ### ### ### 26.83 ### ### ###
2021-Apr-09 Fri ### 26.79 26.43 26.72 ### ### 1.9
2021-Apr-08 Thu 26.43 ### 26.43 ### ### ### 0.0
2021-Apr-07 Wed 26.23 26.4 ### ### ### ### 0.0
2021-Apr-06 Tue ### 26.41 ### 26.23 4,104,246 ### ### ### ###
2021-Apr-01 Thu ### ### 25.81 ### 63.7 63.7 0.0
2021-Mar-31 Wed ### ### 25.86 26 6,066,042 78,433,923 ### ### 1.9
2021-Mar-30 Tue 26.25 ### 25.75 ### 5,268,459 ### 46.9 46.9 0.0
2021-Mar-29 Mon 26.21 26.48 ### ### 4,351,929 ### ### ### 0.0
2021-Mar-26 Fri ### 26.28 ### ### 67.9 67.9 0.0
2021-Mar-25 Thu 25.84 ### 25.78 ### 73.7 73.7 0.0
2021-Mar-24 Wed ### ### 25.82 25.84 ### ### 1.8
2021-Mar-23 Tue 25.89 ### 25.78 ### 73.2 73.2 0.0
2021-Mar-22 Mon ### 26.22 25.85 ### 2,517,255 ### ### ### 0.0
2021-Mar-19 Fri 26 ### ### ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 5,926,520 0 37.8 37.8 0.0
2021-Mar-17 Wed ### ### ### 26.24 ### ### 1.9
2021-Mar-16 Tue ### 26.45 ### 26.25 5,029,549 66,515,785 63.1 63.1 1.9
2021-Mar-15 Mon ### ### ### ### 3,366,555 0 66.2 66.2 0.0
2021-Mar-12 Fri ### ### ### ### 3,017,473 0 ### ### 0.0
2021-Mar-11 Thu 26.46 26.53 ### ### 4,776,070 ### 27.3 27.3 0.0
2021-Mar-10 Wed 26.53 ### ### 26.24 6,612,227 0 33.3 33.3 1.9
2021-Mar-09 Tue 26.88 ### 26.59 ### 5,474,640 ### ### ### 0.0
2021-Mar-08 Mon 26.84 ### ### 26.43 ### ### 1.9
2021-Mar-05 Fri ### 26.48 ### ### 8,154,056 ### ### ### 0.0
2021-Mar-04 Thu ### ### 25.77 ### 9,880,941 127,315,924 ### ### 0.0
2021-Mar-03 Wed 25.2 ### 25.2 25.7 6,335,981 ### ### ### 1.8
2021-Mar-02 Tue 25.51 25.59 25.22 25.26 3,883,624 ### 48.9 48.9 1.8
2021-Mar-01 Mon ### ### ### ### 4,696,741 0 80.9 80.9 0.0
2021-Feb-26 Fri ### ### 24.58 ### 39.3 39.3 0.0
2021-Feb-25 Thu ### ### ### ### 5,914,625 0 66.6 66.6 0.0
2021-Feb-24 Wed 24.75 ### ### ### 77.2 77.2 0.0
2021-Feb-23 Tue 24.57 24.85 24.41 24.85 75.6 75.6 1.8
2021-Feb-22 Mon ### ### 24.56 24.57 8,731,047 107,217,257 ### ### 1.8
2021-Feb-19 Fri ### 25.45 25 ### 44.1 44.1 0.0
2021-Feb-18 Thu 25.78 25.84 ### 25.53 8,319,155 107,483,482 ### ### ###
2021-Feb-17 Wed 25.49 ### 25.48 ### 75.5 75.5 0.0
2021-Feb-16 Tue ### 25.86 ### 25.56 7,510,125 ### 40.0 40.0 1.8
2021-Feb-15 Mon 25.2 25.55 ### 25.29 4,668,582 ### 65.1 65.1 ###
2021-Feb-12 Fri ### ### 24.845 ### 47.4 47.4 0.0
2021-Feb-11 Thu 24.82 ### 24.76 ### 81.0 81.0 0.0
2021-Feb-10 Wed ### 25.24 24.81 ### 37.0 37.0 0.0
2021-Feb-09 Tue 25.27 ### 25 ### ### ### 0.0
2021-Feb-08 Mon 25.27 ### 25.26 25.46 ### ### 1.8
2021-Feb-05 Fri 25 25.27 ### 25.23 ### ### 1.8
2021-Feb-04 Thu ### ### 24.48 24.7 ### ### 1.8
2021-Feb-03 Wed 24.5 ### 24.42 24.71 69.9 69.9 ###
2021-Feb-02 Tue ### ### ### 24.24 ### ### ###
2021-Feb-01 Mon 23 23.87 22.86 23.81 5,673,289 ### 84.8 84.8 ###
2021-Jan-29 Fri ### 24.21 23.46 23.54 6,365,740 ### ### ### ###
2021-Jan-28 Thu ### ### 23.45 ### 6,915,254 81,081,353 ### ### 0.0
2021-Jan-27 Wed ### 24.4 ### 24.22 4,237,153 ### ### ### 1.7
2021-Jan-25 Mon 24.22 ### ### ### 2,589,077 0 38.1 38.1 0.0
2021-Jan-22 Fri ### 24.27 ### ### 6,671,482 ### 45.2 45.2 0.0
2021-Jan-21 Thu ### 24.47 24.25 ### 4,388,129 106,894,822 65.0 65.0 0.0
2021-Jan-20 Wed ### 24.26 ### ### 3,456,585 41,928,376 ### ### 0.0
2021-Jan-19 Tue 23.81 ### 23.75 ### 4,113,253 48,844,879 ### ### 0.0
2021-Jan-18 Mon ### ### 23.55 ### 5,139,871 60,521,981 ### ### 0.0
2021-Jan-15 Fri 23.85 24.29 23.81 ### ### ### 0.0
2021-Jan-14 Thu 23.5 23.84 23.46 23.78 5,372,871 ### 76.1 76.1 1.7
2021-Jan-13 Wed ### 23.53 ### 23.48 69.3 69.3 1.7
2021-Jan-12 Tue ### ### 23.28 23.46 5,331,841 62,062,629 ### ### 1.7
2021-Jan-11 Mon 23.28 ### ### 23.21 ### ### 1.7
2021-Jan-08 Fri ### ### 23.055 ### 4,803,820 ### ### ### 0.0
2021-Jan-07 Thu 22.85 23.2 22.685 ### 6,784,745 ### ### ### 0.0
2021-Jan-06 Wed 22.5 ### 22.245 22.41 6,155,677 ### 44.2 44.2 ###
2021-Jan-05 Tue 22.73 22.74 22.52 ### ### ### 0.0
2021-Jan-04 Mon 22.75 ### 22.71 ### 3,104,526 ### 63.0 63.0 0.0
2020-Dec-31 Thu 23 ### ### ### 22.2 22.2 0.0
2020-Dec-30 Wed 23 ### 22.84 ### 3,148,144 ### 66.5 66.5 0.0
2020-Dec-29 Tue 23.27 ### ### ### 1,962,923 0 24.5 24.5 0.0
2020-Dec-24 Thu 23.27 ### 23 23 1,701,485 19,567,077 20.1 20.1 1.6
2020-Dec-23 Wed 23 ### 22.89 ### 4,499,742 51,499,547 ### ### 0.0
2020-Dec-22 Tue ### ### 22.81 ### 4,983,257 56,834,046 ### ### 0.0
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri 23.75 23.75 ### ### 30.2 30.2 0.0
2020-Dec-17 Thu 23.81 ### ### 23.85 ### ### ###
2020-Dec-16 Wed 23.51 23.88 23.51 ### ### ### 0.0
2020-Dec-15 Tue ### ### 23.27 ### 41.1 41.1 0.0
2020-Dec-14 Mon 23.45 23.785 23.4 23.55 74.7 74.7 1.7
2020-Dec-11 Fri ### 23.55 23.22 ### 37.5 37.5 0.0
2020-Dec-10 Thu ### 23.7 23.48 23.54 ### ### ###
2020-Dec-09 Wed ### 23.57 23.26 23.44 72.8 72.8 1.7
2020-Dec-08 Tue ### ### ### ### 5,987,250 0 79.6 79.6 0.0
2020-Dec-07 Mon ### 23.45 ### 23.25 41.6 41.6 ###
2020-Dec-04 Fri ### ### ### ### ### ### 0.0
2020-Dec-03 Thu ### ### 22.88 ### 4,878,959 ### ### ### 0.0
2020-Dec-02 Wed ### ### 22.75 23 6,057,124 68,899,785 ### ### 1.6
2020-Dec-01 Tue 22.89 ### 22.72 ### 6,334,373 71,958,477 66.4 66.4 0.0
2020-Nov-30 Mon 23.4 ### 22.89 22.89 29.0 29.0 ###
2020-Nov-27 Fri ### 23.58 23.22 ### 4,213,977 ### 40.7 40.7 0.0
2020-Nov-26 Thu 23.89 ### 23.48 23.48 24.0 24.0 1.7
2020-Nov-25 Wed 23.71 ### 23.7 ### 9,452,459 ### 80.0 80.0 0.0
2020-Nov-24 Tue ### 23.51 22.89 ### ### ### 0.0
2020-Nov-23 Mon 22.73 22.82 22.55 22.74 4,629,150 ### ### ### 1.6
2020-Nov-20 Fri 22.59 22.81 22.48 22.73 8,388,375 189,954,751 ### ### ###
2020-Nov-19 Thu 22.4 22.7 22.22 22.7 78.9 78.9 ###
2020-Nov-18 Wed ### 22.45 ### 22.29 9,123,379 102,409,929 81.1 81.1 1.6
2020-Nov-17 Tue 21.75 ### ### 21.84 9,177,424 0 ### ### 1.6
2020-Nov-16 Mon ### ### 21.49 21.59 504,851 5,424,623 22.6 22.6 1.5
2020-Nov-13 Fri ### 21.26 ### 21.2 6,195,740 ### ### ### 1.5
2020-Nov-12 Thu 21.55 21.59 ### ### ### ### 0.0
2020-Nov-11 Wed 21.74 ### 21.52 21.82 ### ### 1.6
2020-Nov-10 Tue ### 21.4 20.81 21.26 ### ### 1.5
2020-Nov-09 Mon 19.56 19.87 19.54 19.76 8,103,976 159,688,847 60.9 60.9 ###
2020-Nov-06 Fri 19.53 ### 19.28 19.57 ### ### 1.4
2020-Nov-05 Thu 18.89 ### 18.76 ### 10,588,788 ### 82.2 82.2 0.0
2020-Nov-04 Wed 18.82 ### 18.56 18.7 5,989,376 ### 28.9 28.9 1.3
2020-Nov-03 Tue ### ### 18.8 ### 7,690,345 72,289,243 ### ### 0.0
2020-Nov-02 Mon 18.85 ### 18.52 18.82 54.1 54.1 1.3
2020-Oct-30 Fri ### 18.86 18.59 ### 77.4 77.4 0.0
2020-Oct-29 Thu 18.59 18.75 18.5 ### 64.6 64.6 0.0
2020-Oct-28 Wed 18.84 ### 18.72 18.88 ### ### 1.3
2020-Oct-27 Tue ### 19.21 ### ### ### ### 0.0
2020-Oct-26 Mon 19.5 ### 19.24 ### 7,612,872 73,235,828 43.9 43.9 0.0
2020-Oct-23 Fri 19.55 19.57 ### 19.53 6,431,453 ### 41.4 41.4 ###
2020-Oct-22 Thu 19.2 19.41 ### 19.41 ### ### ###
2020-Oct-21 Wed 19.26 19.59 ### 19.5 6,579,980 ### ### ### 1.4
2020-Oct-20 Tue 19.4 19.46 ### ### ### ### 0.0
2020-Oct-19 Mon 19.41 19.51 19.26 19.4 41.5 41.5 1.4
2020-Oct-16 Fri 19.25 19.4 19.175 19.22 40.5 40.5 1.4
2020-Oct-15 Thu ### 19.41 ### 19.23 74.8 74.8 ###
2020-Oct-14 Wed 19.2 19.225 ### ### 31.9 31.9 0.0
2020-Oct-13 Tue 19.5 19.71 ### ### 9,525,240 93,871,240 ### ### 0.0
2020-Oct-12 Mon ### ### 18.53 ### 5,940,347 ### 77.4 77.4 0.0
2020-Oct-09 Fri 18.8 18.87 18.51 ### 6,105,628 114,114,187 ### ### 0.0
2020-Oct-08 Thu 18.83 ### ### 18.76 34.7 34.7 ###
2020-Oct-07 Wed 18.22 ### ### ### ### ### 0.0
2020-Oct-06 Tue 18.28 ### ### 18.24 ### ### 1.3
2020-Oct-05 Mon ### 18.26 17.83 ### 68.6 68.6 0.0
2020-Oct-02 Fri ### 17.71 ### 17.49 6,566,248 58,144,126 53.1 53.1 ###
2020-Oct-01 Thu 17.8 ### 17.72 17.83 6,270,345 55,555,256 64.0 64.0 ###
2020-Sep-30 Wed 17.82 ### 17.7 17.75 9,970,123 88,235,588 49.4 49.4 1.3
2020-Sep-29 Tue ### 18.4 ### ### 6,612,150 60,831,779 29.5 29.5 0.0
2020-Sep-28 Mon 18.4 18.44 ### 18.22 9,561,679 88,158,680 ### ### ###
2020-Sep-25 Fri 17.8 ### 17.73 ### ### ### 0.0
2020-Sep-24 Thu 16.79 17.28 16.7 ### 7,465,986 ### 88.8 88.8 0.0
2020-Sep-23 Wed 16.77 ### 16.75 ### 7,865,786 65,875,957 ### ### 0.0
2020-Sep-22 Tue ### ### 16.56 ### 9,650,678 ### ### ### 0.0
2020-Sep-21 Mon 17.24 17.25 ### ### 7,806,473 67,330,829 35.9 35.9 0.0
2020-Sep-18 Fri 17.28 ### 17.2 17.29 ### ### ###
2020-Sep-17 Thu ### ### ### ### ### ### 0.0
2020-Sep-16 Wed ### ### ### ### 8,410,829 0 ### ### 0.0
2020-Sep-15 Tue ### ### ### ### 6,923,227 0 28.5 28.5 0.0
2020-Sep-14 Mon ### 17.49 17.26 17.4 67.3 67.3 1.2
2020-Sep-11 Fri ### 17.26 17.085 ### 65.9 65.9 0.0
2020-Sep-10 Thu 17.59 ### ### ### 7,915,322 0 30.4 30.4 0.0
2020-Sep-09 Wed 17.43 17.52 17.28 17.44 9,024,826 157,031,972 ### ### 1.2
2020-Sep-08 Tue 17.75 ### ### ### 7,680,544 0 72.2 72.2 0.0
2020-Sep-07 Mon ### ### ### ### 7,065,743 0 ### ### 0.0
2020-Sep-04 Fri ### ### ### ### 7,366,051 0 ### ### 0.0
2020-Sep-03 Thu 17.8 ### 17.77 17.89 70.3 70.3 1.3
2020-Sep-02 Wed 17.4 ### 17.27 ### 7,040,870 ### 75.2 75.2 0.0
2020-Sep-01 Tue 17.72 17.73 17.28 17.4 9,657,484 169,054,257 ### ### 1.2
2020-Aug-31 Mon ### ### 17.85 ### 5,565,279 ### 37.1 37.1 0.0
2020-Aug-28 Fri 17.86 18.22 17.83 ### 7,918,823 142,736,784 ### ### 0.0
2020-Aug-27 Thu 17.88 ### 17.71 17.8 5,390,841 ### 36.0 36.0 ###
2020-Aug-26 Wed ### ### 17.72 ### 6,074,076 ### 37.9 37.9 0.0
2020-Aug-25 Tue 17.83 ### 17.79 18.28 11,867,622 ### ### ### 1.3
2020-Aug-24 Mon ### ### 17.41 17.54 4,656,440 ### ### ### 1.3
2020-Aug-21 Fri 17.78 ### 17.58 ### ### ### 0.0
2020-Aug-20 Thu 17.75 17.85 17.55 17.7 ### ### 1.3
2020-Aug-19 Wed ### ### 17.625 17.89 ### ### 1.3
2020-Aug-18 Tue 17.7 17.75 17.4 ### 10,144,842 ### 30.7 30.7 0.0
2020-Aug-17 Mon ### ### ### 17.75 7,380,642 0 24.8 24.8 1.3
2020-Aug-14 Fri ### 18.43 ### 18.22 9,655,881 88,978,943 ### ### ###
2020-Aug-13 Thu ### ### 17.88 ### 21.5 21.5 0.0
2020-Aug-12 Wed ### ### ### 18.28 ### ### 1.3
2020-Aug-11 Tue ### ### ### 17.88 ### ### 1.3
2020-Aug-10 Mon ### 17.48 ### 17.46 7,659,656 ### 74.5 74.5 1.2
2020-Aug-07 Fri ### ### 16.81 ### 67.7 67.7 0.0
2020-Aug-06 Thu ### ### 16.86 ### 8,114,989 68,409,357 ### ### 0.0
2020-Aug-05 Wed ### ### ### ### 10,176,652 0 ### ### 0.0
2020-Aug-04 Tue 17.25 ### ### ### 12,964,021 0 ### ### 0.0
2020-Aug-03 Mon 17.45 17.45 16.84 ### 12,465,384 ### ### ### 0.0
2020-Jul-31 Fri ### ### 17.59 ### 38.6 38.6 0.0
2020-Jul-30 Thu ### 18.4 ### ### ### ### 0.0
2020-Jul-29 Wed 18.24 18.4 ### ### 10,682,320 98,277,343 45.0 45.0 0.0
2020-Jul-28 Tue ### ### ### ### ### ### 0.0
2020-Jul-27 Mon ### ### 17.81 ### 5,100,159 ### 33.0 33.0 0.0
2020-Jul-24 Fri ### ### ### ### 30.3 30.3 0.0
2020-Jul-23 Thu ### 18.23 ### 18.23 ### ### 1.3
2020-Jul-22 Wed ### 18.425 ### ### 40.1 40.1 0.0
2020-Jul-21 Tue 17.88 18.28 17.76 18.26 7,772,382 140,058,323 71.7 71.7 1.3
2020-Jul-20 Mon ### ### 17.76 17.81 5,714,472 ### 34.7 34.7 1.3
2020-Jul-17 Fri ### ### ### ### 5,320,078 0 39.1 39.1 0.0
2020-Jul-16 Thu ### 18.43 ### ### 32.3 32.3 0.0
2020-Jul-15 Wed ### 18.24 ### ### 7,300,185 66,577,687 61.1 61.1 0.0
2020-Jul-14 Tue ### ### ### ### ### ### 0.0
2020-Jul-13 Mon ### 18.47 ### ### ### ### 0.0
2020-Jul-10 Fri ### ### 17.8 17.86 7,004,476 ### 41.1 41.1 1.3
2020-Jul-09 Thu ### ### ### ### 35.3 35.3 0.0
2020-Jul-08 Wed ### 18.21 ### ### 11,232,976 102,276,246 ### ### 0.0
2020-Jul-07 Tue 18.85 ### 18.27 ### 9,172,551 83,791,253 28.7 28.7 0.0
2020-Jul-06 Mon 18.7 ### ### 18.7 5,738,885 0 66.6 66.6 1.3
2020-Jul-03 Fri ### ### 18.53 18.74 ### ### 1.3
2020-Jul-02 Thu 18.58 ### 18.45 ### ### ### 0.0
2020-Jul-01 Wed ### 18.56 ### 18.56 5,871,783 54,490,146 ### ### 1.3
2020-Jun-30 Tue 18.41 18.57 18.21 18.22 30.2 30.2 ###
2020-Jun-29 Mon ### ### ### ### ### ### 0.0
2020-Jun-26 Fri 18.2 18.45 ### 18.4 ### ### 1.3
2020-Jun-25 Thu ### 18.24 ### ### 38.5 38.5 0.0
2020-Jun-24 Wed ### 18.77 18.48 18.55 33.1 33.1 1.3
2020-Jun-23 Tue 18.85 ### 18.42 ### 7,367,371 67,853,486 ### ### 0.0
2020-Jun-22 Mon 18.4 ### ### 18.77 ### ### ###
2020-Jun-19 Fri ### ### 18.51 ### ### ### 0.0
2020-Jun-18 Thu ### 18.84 ### 18.78 76.7 76.7 ###
2020-Jun-17 Wed ### ### 18.52 ### 16,244,275 150,421,986 ### ### 0.0
2020-Jun-16 Tue 18.8 ### 18.55 18.85 16,378,823 151,913,583 56.5 56.5 ###
2020-Jun-15 Mon 18.53 ### ### ### 12,299,529 0 43.7 43.7 0.0
2020-Jun-12 Fri ### 18.73 ### 18.59 14,003,822 ### ### ### 1.3
2020-Jun-11 Thu 19.56 ### ### ### 39.8 39.8 0.0
2020-Jun-10 Wed ### 20.49 19.78 ### 12,690,785 255,528,955 66.5 66.5 0.0
2020-Jun-09 Tue 20.58 20.86 ### 20.47 ### ### 1.5
2020-Jun-05 Fri 19.4 ### ### 19.48 14,412,375 0 65.8 65.8 ###
2020-Jun-04 Thu ### 19.49 ### ### 16,458,183 ### ### ### 0.0
2020-Jun-03 Wed ### 18.78 ### 18.7 85.0 85.0 1.3
2020-Jun-02 Tue ### ### 17.81 17.88 9,508,725 ### ### ### 1.3
2020-Jun-01 Mon 17.43 ### 17.27 ### ### ### 0.0
2020-May-29 Fri ### ### 17.81 17.81 ### ### 1.3
2020-May-28 Thu ### 19.27 18.5 18.79 20,079,658 379,204,341 ### ### 1.3
2020-May-27 Wed 17.22 18.28 ### ### 88.7 88.7 0.0
2020-May-26 Tue 15.87 ### 15.81 ### 86.7 86.7 0.0
2020-May-25 Mon 15.54 15.79 15.5 15.75 6,624,978 103,647,780 71.6 71.6 1.1
2020-May-22 Fri 15.49 15.72 ### ### 5,918,425 46,518,820 ### ### 0.0
2020-May-21 Thu 15.75 15.75 15.41 15.52 ### ### 1.1
2020-May-20 Wed 15.28 ### 15.22 ### 7,436,022 56,588,127 71.6 71.6 0.0
2020-May-19 Tue ### 15.88 15.44 15.49 15,110,150 236,624,949 36.4 36.4 ###
2020-May-18 Mon 15.48 15.51 ### ### 18.4 18.4 0.0
2020-May-15 Fri 15.46 15.56 15.23 15.46 8,964,523 ### 66.6 66.6 1.1
2020-May-14 Thu ### 15.43 15.24 15.24 44.8 44.8 1.1
2020-May-13 Wed ### ### ### ### 78.2 78.2 0.0
2020-May-12 Tue 15.82 ### 15.42 15.52 14,243,074 ### 31.6 31.6 1.1
2020-May-11 Mon ### 16.26 ### ### 11,836,955 96,234,444 27.4 27.4 0.0
2020-May-08 Fri 16.49 16.53 ### ### 12,719,481 ### ### ### 0.0
2020-May-07 Thu ### 16.43 ### 16.22 ### ### 1.2
2020-May-06 Wed 16.81 16.87 ### 16.59 13,486,052 113,754,848 ### ### 1.2
2020-May-05 Tue 16.73 ### 16.56 ### ### ### 0.0
2020-May-04 Mon ### 16.55 15.83 16.46 18,882,759 ### 86.3 86.3 1.2
2020-May-01 Fri ### 16.43 ### ### 39,879,423 327,609,459 82.4 82.4 0.0
2020-Apr-30 Thu 16.53 ### 16.4 ### 31,298,821 ### 72.1 72.1 0.0
2020-Apr-29 Wed 15.59 16.29 15.59 16.29 19,776,370 ### 85.8 85.8 ###
2020-Apr-28 Tue 15.28 ### ### ### 34,307,122 0 71.0 71.0 0.0
2020-Apr-27 Mon 15.76 15.76 15.76 15.76 0 1.1
2020-Apr-24 Fri 15.72 ### 15.7 15.76 ### ### 1.1
2020-Apr-23 Thu ### ### 15.59 15.72 8,362,748 65,187,620 ### ### 1.1
2020-Apr-22 Wed 15.5 ### ### ### 82.7 82.7 0.0
2020-Apr-21 Tue ### 16.27 ### ### 8,271,527 67,288,872 ### ### 0.0
2020-Apr-20 Mon ### 16.45 ### ### ### ### 0.0
2020-Apr-17 Fri 16.46 ### 16.28 ### ### ### 0.0
2020-Apr-16 Thu ### 16.28 ### 16.28 11,311,354 92,074,421 ### ### 1.2
2020-Apr-15 Wed 16.57 16.81 16.26 ### 8,837,556 146,128,988 ### ### 0.0
2020-Apr-14 Tue ### 16.57 15.84 16.54 12,195,828 ### ### ### ###
2020-Apr-09 Thu 15.87 ### 15.52 ### ### ### 0.0
2020-Apr-08 Wed ### 15.85 15.22 ### 17,966,642 279,111,783 24.7 24.7 0.0
2020-Apr-07 Tue ### ### ### ### ### ### 0.0
2020-Apr-06 Mon 15.75 16.5 15.7 16.47 79.5 79.5 ###
2020-Apr-03 Fri 16.2 16.29 15.5 ### 11,407,279 ### 27.2 27.2 0.0
2020-Apr-02 Thu ### ### 15.84 ### 30.2 30.2 0.0
2020-Apr-01 Wed ### 17.22 ### ### 13,302,444 114,534,042 ### ### 0.0
2020-Mar-31 Tue 16.78 17.52 16.22 ### 32.3 32.3 0.0
2020-Mar-30 Mon ### ### ### ### 86.5 86.5 0.0
2020-Mar-27 Fri 16.5 ### ### ### 19,979,145 0 ### ### 0.0
2020-Mar-26 Thu ### ### 15.45 ### 15,849,821 ### 57.4 57.4 0.0
2020-Mar-25 Wed 15.55 15.79 ### 15.79 16,650,073 131,452,326 ### ### 1.1
2020-Mar-24 Tue 14.42 14.48 ### 14.4 16,978,521 ### 24.5 24.5 1.0
2020-Mar-23 Mon 14.27 14.5 ### 13.88 23,136,879 167,742,372 ### ### ###
2020-Mar-20 Fri 15.59 16.41 15.42 ### ### ### 0.0
2020-Mar-19 Thu 16.27 ### 14.57 14.57 ### ### ###
2020-Mar-18 Wed ### ### ### ### 22,237,359 0 22.4 22.4 0.0
2020-Mar-17 Tue ### 17.5 ### 17.21 24,571,282 ### 76.5 76.5 ###
2020-Mar-16 Mon ### 17.73 ### ### 27.6 27.6 0.0
2020-Mar-13 Fri 16.74 ### 15.55 18.41 83.6 83.6 ###
2020-Mar-12 Thu 19.44 19.82 ### ### ### ### 0.0
2020-Mar-11 Wed ### ### 19.78 19.78 ### ### 1.4
2020-Mar-10 Tue ### ### ### ### ### ### 0.0
2020-Mar-09 Mon ### 21.48 ### ### 16,800,288 ### ### ### 0.0
2020-Mar-06 Fri ### ### 22 22 28.7 28.7 ###
2020-Mar-05 Thu 23.51 ### ### 23.29 11,456,572 0 ### ### ###
2020-Mar-04 Wed 23.79 23.81 23.24 23.24 ### ### ###
2020-Mar-03 Tue ### ### ### ### ### ### 0.0
2020-Mar-02 Mon ### 24.7 ### 24.47 13,426,286 ### ### ### 1.7
2020-Feb-28 Fri ### 25.27 24.81 ### 54.5 54.5 0.0
2020-Feb-27 Thu ### ### ### 25.89 ### ### ###
2020-Feb-26 Wed ### 26.475 ### 26.24 7,928,426 ### 46.3 46.3 1.9
2020-Feb-25 Tue 26.5 26.8 ### 26.8 ### ### 1.9
2020-Feb-24 Mon ### ### 26.88 ### 6,619,522 88,966,375 86.5 86.5 0.0
2020-Feb-21 Fri ### 27.44 ### 27.41 5,260,282 ### 72.3 72.3 2.0
2020-Feb-20 Thu ### 27.49 27.22 27.4 8,429,124 230,578,687 ### ### 2.0
2020-Feb-19 Wed ### 27.49 ### ### ### ### 0.0
2020-Feb-18 Tue 27.28 ### ### 27.28 6,047,457 0 74.7 74.7 1.9
2020-Feb-17 Mon ### ### ### 27.28 6,045,773 0 37.8 37.8 1.9
2020-Feb-14 Fri ### ### 26.75 ### 82.8 82.8 0.0
2020-Feb-13 Thu 26.7 ### ### 26.49 ### ### 1.9
2020-Feb-12 Wed ### 26.28 ### ### 7,174,545 94,273,521 34.6 34.6 0.0
2020-Feb-11 Tue ### ### ### ### ### ### 0.0
2020-Feb-10 Mon 25.84 ### 25.71 25.78 42.7 42.7 ###
2020-Feb-07 Fri 26 26 ### ### 39.3 39.3 0.0
2020-Feb-06 Thu 25.75 ### 25.72 ### 7,663,277 98,549,742 75.1 75.1 0.0
2020-Feb-05 Wed 25.7 25.8 25.52 ### 30.1 30.1 0.0
2020-Feb-04 Tue 25.55 ### 25.45 ### 4,363,787 55,529,189 ### ### 0.0
2020-Feb-03 Mon ### 25.56 25.25 25.5 80.6 80.6 ###
2020-Jan-31 Fri ### ### 25.78 25.86 6,218,849 ### 28.7 28.7 1.8
2020-Jan-30 Thu 25.81 ### 25.79 25.88 ### ### 1.8
2020-Jan-29 Wed 25.79 ### 25.71 25.8 4,245,175 54,571,724 69.0 69.0 1.8
2020-Jan-28 Tue 25.57 ### 25.41 ### 4,024,370 51,129,620 ### ### 0.0
2020-Jan-24 Fri 25.79 ### 25.74 25.8 72.5 72.5 1.8
2020-Jan-23 Thu 25.84 25.86 25.57 ### ### ### 0.0
2020-Jan-22 Wed 25.79 25.86 25.54 25.71 27.4 27.4 ###
2020-Jan-21 Tue ### 25.7 25.55 25.7 74.7 74.7 1.8
2020-Jan-20 Mon 25.5 ### 25.48 ### 6,190,470 78,866,587 76.7 76.7 0.0
2020-Jan-17 Fri 25.5 25.56 25.45 25.46 ### ### 1.8
2020-Jan-16 Thu ### 25.41 25.2 ### 68.0 68.0 0.0
2020-Jan-15 Wed ### ### ### ### 70.4 70.4 0.0
2020-Jan-14 Tue ### ### ### ### 64.6 64.6 0.0
2020-Jan-13 Mon ### 25 24.73 ### 3,157,451 ### ### ### 0.0
2020-Jan-10 Fri 25 ### 24.83 ### ### ### 0.0
2020-Jan-09 Thu ### ### 24.75 24.83 20.8 20.8 ###
2020-Jan-08 Wed ### ### 24.525 24.82 43.0 43.0 1.8
2020-Jan-07 Tue 24.82 ### 24.73 ### 3,992,748 49,370,329 ### ### 0.0
2020-Jan-06 Mon 24.59 ### ### 24.55 4,824,722 0 34.3 34.3 ###
2020-Jan-03 Fri ### ### ### 24.72 3,142,425 0 22.5 22.5 1.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2025-05-07 02:49:46 thru 2025-05-07 02:49:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000