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

Currently Mon 24-Apr-29 05:41:25 PM 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

(NCM) NEWCREST MINING LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for NCM    Limits Next Section


Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code NCM
Listing Name NEWCREST MINING LIMITED
GICS Sector Materials
ISIN Name NEWCREST MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCM7


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM 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 1.22 ### 0.0
MAX 43.71 ### 99.5


Font Format Legend

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


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


End of day Prices (full format),

450 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jan-28 Fri 22.52 ### ### 21.5 14,326,023 0 5.9 5.9 1.5
2022-Jan-27 Thu ### ### ### ### 6,638,426 0 ### ### 0.0
2022-Jan-25 Tue ### ### 24.26 ### 3,814,174 ### 51.5 51.5 0.0
2022-Jan-24 Mon ### 25.2 24.77 ### ### ### 0.0
2022-Jan-21 Fri ### ### 24.85 25.26 5,549,584 68,953,581 87.0 87.0 1.8
2022-Jan-20 Thu ### ### 24.86 25.55 5,966,452 ### ### ### 1.8
2022-Jan-19 Wed ### ### ### ### 2,421,359 0 ### ### 0.0
2022-Jan-18 Tue 24.55 24.57 ### 24.22 ### ### 1.7
2022-Jan-17 Mon ### ### 24.22 24.41 20.3 20.3 ###
2022-Jan-14 Fri 24.43 ### 24.41 24.71 77.0 77.0 ###
2022-Jan-13 Thu 24.88 24.88 24.57 24.7 ### ### 1.8
2022-Jan-12 Wed ### ### ### 24.75 ### ### 1.8
2022-Jan-11 Tue ### ### ### ### 2,218,126 0 ### ### 0.0
2022-Jan-10 Mon ### 24.27 23.86 ### 1,076,024 ### ### ### 0.0
2022-Jan-07 Fri 23.54 ### 23.51 ### 2,031,820 23,884,044 ### ### 0.0
2022-Jan-06 Thu 24.27 24.43 ### ### 2,997,072 ### ### ### 0.0
2022-Jan-05 Wed ### 24.82 24.28 24.8 2,327,650 ### 82.0 82.0 ###
2022-Jan-04 Tue 24.4 ### 24.28 24.49 ### ### ###
2021-Dec-31 Fri ### 24.76 ### 24.48 1,426,722 ### 68.4 68.4 1.7
2021-Dec-30 Thu 24.24 ### ### 24.25 66.1 66.1 1.7
2021-Dec-29 Wed ### 24.42 ### ### 1,850,059 22,589,220 ### ### 0.0
2021-Dec-24 Fri ### ### 23.955 ### ### ### 0.0
2021-Dec-23 Thu 24 24.23 ### ### 2,696,887 32,672,786 ### ### 0.0
2021-Dec-22 Wed 24 ### ### 23.87 2,853,377 0 30.8 30.8 ###
2021-Dec-21 Tue ### 24.23 ### ### ### ### 0.0
2021-Dec-20 Mon 23.51 ### ### ### 3,177,240 0 92.2 92.2 0.0
2021-Dec-17 Fri ### 24 23.48 ### 7,995,374 189,810,178 ### ### 0.0
2021-Dec-16 Thu ### 22.88 ### 22.8 ### ### 1.6
2021-Dec-15 Wed 22.56 23.23 22.49 22.74 ### ### 1.6
2021-Dec-14 Tue ### ### ### 23.25 71.6 71.6 ###
2021-Dec-13 Mon ### 23.41 ### 23.22 1,829,149 21,410,189 ### ### 1.7
2021-Dec-10 Fri 23.21 23.44 ### ### 37.9 37.9 0.0
2021-Dec-09 Thu ### 23.74 23.47 23.58 39.5 39.5 1.7
2021-Dec-08 Wed 23.4 23.58 23.21 23.52 2,358,670 55,181,084 ### ### ###
2021-Dec-07 Tue ### 23.43 ### ### 2,743,057 ### ### ### 0.0
2021-Dec-06 Mon 22.86 23.27 22.8 ### 2,917,579 ### ### ### 0.0
2021-Dec-03 Fri 22.57 ### 22.45 22.77 ### ### ###
2021-Dec-02 Thu 23.21 23.27 ### ### 3,497,585 ### ### ### 0.0
2021-Dec-01 Wed ### 23.655 ### 23.58 3,222,059 ### ### ### 1.7
2021-Nov-30 Tue ### ### ### ### 21.7 21.7 0.0
2021-Nov-29 Mon 24.23 ### ### ### 30.2 30.2 0.0
2021-Nov-26 Fri 24 ### ### 24.27 ### ### ###
2021-Nov-25 Thu ### ### ### ### ### ### 0.0
2021-Nov-24 Wed ### ### 23.58 ### ### ### 0.0
2021-Nov-23 Tue ### ### ### 24.24 2,341,586 0 73.7 73.7 ###
2021-Nov-22 Mon ### ### 24.27 ### 2,241,550 ### ### ### 0.0
2021-Nov-19 Fri 24.8 24.89 24.44 24.84 3,769,077 92,964,284 70.6 70.6 1.8
2021-Nov-18 Thu ### ### 24.56 ### 2,769,955 34,015,047 80.8 80.8 0.0
2021-Nov-17 Wed ### ### 24.56 ### 4,306,359 52,882,088 ### ### 0.0
2021-Nov-16 Tue 25.48 25.56 ### ### 2,494,325 31,877,473 ### ### 0.0
2021-Nov-15 Mon 25.45 ### ### 25.44 2,436,642 0 39.9 39.9 1.8
2021-Nov-12 Fri ### 26.25 25.27 25.27 ### ### ###
2021-Nov-11 Thu 25.82 ### ### 25.72 4,676,780 0 38.6 38.6 1.8
2021-Nov-10 Wed ### ### 24.84 ### 48.1 48.1 0.0
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon ### 25.79 ### ### 2,415,774 ### ### ### 0.0
2021-Nov-05 Fri 24.7 ### ### ### 2,820,576 0 ### ### 0.0
2021-Nov-04 Thu ### ### ### 24.2 1,442,025 0 ### ### 1.7
2021-Nov-03 Wed ### ### ### ### 1,338,826 0 ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 25.9 25.9 0.0
2021-Nov-01 Mon 24.4 ### ### 24.45 72.4 72.4 ###
2021-Oct-29 Fri ### ### 24.8 24.89 47.4 47.4 1.8
2021-Oct-28 Thu 24.82 25.26 24.7 25.26 85.6 85.6 1.8
2021-Oct-27 Wed 25 ### ### ### 2,635,480 0 74.8 74.8 0.0
2021-Oct-26 Tue ### 25.73 ### ### 2,116,459 27,228,245 ### ### 0.0
2021-Oct-25 Mon ### 25.42 ### ### 74.0 74.0 0.0
2021-Oct-22 Fri 24.78 ### 24.755 ### 2,576,845 ### ### ### 0.0
2021-Oct-21 Thu 25 ### 24.88 ### 43.9 43.9 0.0
2021-Oct-20 Wed 25 ### 24.8 24.82 2,420,426 30,013,282 ### ### 1.8
2021-Oct-19 Tue 24.44 24.78 ### ### 71.4 71.4 0.0
2021-Oct-18 Mon 24.43 24.75 ### ### 74.8 74.8 0.0
2021-Oct-15 Fri 25 ### ### ### 1,830,754 0 22.2 22.2 0.0
2021-Oct-14 Thu ### 24.83 24.58 24.73 2,165,058 53,487,757 63.3 63.3 ###
2021-Oct-13 Wed ### ### ### ### 34.0 34.0 0.0
2021-Oct-12 Tue 23.82 24.45 23.71 ### 77.5 77.5 0.0
2021-Oct-11 Mon 23.51 ### 23.5 ### ### ### 0.0
2021-Oct-08 Fri ### 23.52 ### 23.45 2,203,926 ### ### ### 1.7
2021-Oct-07 Thu ### ### ### 23.23 32.6 32.6 ###
2021-Oct-06 Wed ### ### ### ### ### ### 0.0
2021-Oct-05 Tue ### ### ### 23.28 1,652,358 0 ### ### 1.7
2021-Oct-04 Mon 22.86 ### 22.85 ### 1,049,789 ### 76.3 76.3 0.0
2021-Oct-01 Fri ### ### ### 22.82 ### ### ###
2021-Sep-30 Thu 22.86 22.86 22.43 ### 2,616,081 59,241,154 ### ### 0.0
2021-Sep-29 Wed ### 22.84 21.85 ### 2,989,457 ### ### ### 0.0
2021-Sep-28 Tue 22.78 22.79 ### 22.21 ### ### ###
2021-Sep-27 Mon ### 23.25 22.82 22.83 2,482,444 ### 32.1 32.1 ###
2021-Sep-24 Fri 23.42 23.5 ### ### 3,963,488 46,570,984 30.1 30.1 0.0
2021-Sep-23 Thu 23.75 ### 23.45 ### 2,028,420 23,783,224 ### ### 0.0
2021-Sep-22 Wed ### 23.89 ### ### 61.2 61.2 0.0
2021-Sep-21 Tue 23.53 23.84 23.46 23.53 55.1 55.1 ###
2021-Sep-20 Mon 23.86 23.87 ### ### ### ### 0.0
2021-Sep-17 Fri ### ### 23.48 23.78 5,029,343 59,044,486 38.4 38.4 1.7
2021-Sep-16 Thu ### ### 24.26 24.54 73.0 73.0 1.8
2021-Sep-15 Wed 24.79 24.84 24.5 24.58 2,032,183 50,133,954 ### ### 1.8
2021-Sep-14 Tue ### 24.84 ### 24.47 ### ### 1.7
2021-Sep-13 Mon ### 24.47 ### 24.45 80.6 80.6 ###
2021-Sep-10 Fri ### 24.24 23.86 24 2,095,172 50,388,886 ### ### 1.7
2021-Sep-09 Thu ### 24.24 23.88 23.89 ### ### ###
2021-Sep-08 Wed ### ### ### ### 3,301,488 0 22.7 22.7 0.0
2021-Sep-07 Tue 25.2 25.21 24.78 24.86 1,425,724 35,635,971 ### ### 1.8
2021-Sep-06 Mon ### ### 24.85 25.2 ### ### 1.8
2021-Sep-03 Fri ### 24.73 ### 24.58 31.0 31.0 1.8
2021-Sep-02 Thu 25.22 25.25 ### 24.74 1,844,258 23,283,757 ### ### 1.8
2021-Sep-01 Wed 24.75 ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### 24.71 24.74 ### ### 1.8
2021-Aug-30 Mon ### ### 24.76 ### 1,981,326 ### ### ### 0.0
2021-Aug-27 Fri 24.5 ### ### 24.53 ### ### 1.8
2021-Aug-26 Thu ### 24.52 ### 24.42 2,438,470 29,895,642 75.7 75.7 1.7
2021-Aug-25 Wed 25.58 25.59 ### 25.25 23.4 23.4 ###
2021-Aug-24 Tue 25.52 ### ### ### 3,274,721 0 34.0 34.0 0.0
2021-Aug-23 Mon ### ### 24.57 ### ### ### 0.0
2021-Aug-20 Fri ### ### ### 24.71 4,791,658 0 ### ### ###
2021-Aug-19 Thu ### ### ### 25.54 80.6 80.6 1.8
2021-Aug-18 Wed 25.22 25.42 ### 25.27 2,965,074 ### 66.4 66.4 ###
2021-Aug-17 Tue 25.4 ### ### 25.54 1,821,878 0 ### ### 1.8
2021-Aug-16 Mon 25.7 ### 25.52 25.52 2,294,257 ### 44.9 44.9 1.8
2021-Aug-13 Fri ### ### ### ### 1,870,322 0 ### ### 0.0
2021-Aug-12 Thu 25.4 25.5 ### 25.22 1,849,643 23,582,948 ### ### ###
2021-Aug-11 Wed 25.22 25.225 ### ### 2,165,751 ### ### ### 0.0
2021-Aug-10 Tue 25.48 25.48 25.27 ### 2,332,154 ### ### ### 0.0
2021-Aug-09 Mon 25.25 25.5 ### ### ### ### 0.0
2021-Aug-06 Fri ### 26.42 26 ### ### ### 0.0
2021-Aug-05 Thu 26.55 26.82 ### ### 72.4 72.4 0.0
2021-Aug-04 Wed 26.4 26.81 26.26 ### 74.4 74.4 0.0
2021-Aug-03 Tue ### 26.71 ### 26.48 35.0 35.0 ###
2021-Aug-02 Mon 26.74 27.24 ### 26.89 2,242,041 ### ### ### ###
2021-Jul-30 Fri 26.7 26.81 26.48 26.49 2,366,051 63,043,428 36.2 36.2 1.9
2021-Jul-29 Thu ### 26.58 ### 26.41 ### ### ###
2021-Jul-28 Wed 25.88 ### 25.59 ### 1,875,581 23,998,058 83.1 83.1 0.0
2021-Jul-27 Tue 25.86 ### ### 25.88 2,084,586 0 71.9 71.9 1.8
2021-Jul-26 Mon ### ### 25.7 25.76 2,019,750 25,953,787 ### ### 1.8
2021-Jul-23 Fri ### 26.28 ### ### ### ### 0.0
2021-Jul-22 Thu 26 26.26 25.77 ### 72.3 72.3 0.0
2021-Jul-21 Wed 26.2 26.22 25.89 ### 36.8 36.8 0.0
2021-Jul-20 Tue ### ### ### ### 1,606,726 0 ### ### 0.0
2021-Jul-19 Mon ### ### 26.27 ### ### ### 0.0
2021-Jul-16 Fri ### ### 26.76 ### 3,234,220 ### ### ### 0.0
2021-Jul-15 Thu 26.72 ### 26.72 ### ### ### 0.0
2021-Jul-14 Wed ### ### ### ### 83.0 83.0 0.0
2021-Jul-13 Tue 25.89 ### 25.81 ### 1,755,940 ### ### ### 0.0
2021-Jul-12 Mon ### ### ### 25.85 1,607,575 0 ### ### ###
2021-Jul-09 Fri ### ### 25.57 25.71 2,383,576 ### 33.5 33.5 ###
2021-Jul-08 Thu ### 26.45 ### ### 2,919,174 38,606,076 ### ### 0.0
2021-Jul-07 Wed 25.83 26.27 25.8 26.23 78.1 78.1 ###
2021-Jul-06 Tue ### 25.84 25.52 25.71 1,490,152 ### 77.6 77.6 ###
2021-Jul-05 Mon 25.5 ### 25.5 ### 1,768,820 22,552,455 76.1 76.1 0.0
2021-Jul-02 Fri 25.75 25.81 ### ### 21.0 21.0 0.0
2021-Jul-01 Thu ### ### 25.42 25.8 63.9 63.9 1.8
2021-Jun-30 Wed 25.74 25.74 ### 25.28 21.8 21.8 1.8
2021-Jun-29 Tue 25.89 ### 25.56 ### 35.1 35.1 0.0
2021-Jun-28 Mon ### ### 25.78 25.84 1,307,627 ### ### ### 1.8
2021-Jun-25 Fri 26 26.24 25.89 ### 70.9 70.9 0.0
2021-Jun-24 Thu 25.88 ### ### 25.72 33.6 33.6 1.8
2021-Jun-23 Wed 26 26.27 25.89 ### 1,668,850 ### 72.1 72.1 0.0
2021-Jun-22 Tue ### 26.42 25.86 ### 30.1 30.1 0.0
2021-Jun-21 Mon ### ### 25.57 ### ### ### 0.0
2021-Jun-18 Fri 25.53 ### 25.43 ### 7,962,350 101,241,280 ### ### 0.0
2021-Jun-17 Thu 27.4 27.4 ### 26.75 6,075,057 83,228,280 ### ### ###
2021-Jun-16 Wed 27.72 27.82 27.41 27.44 ### ### ###
2021-Jun-15 Tue 27.75 ### 27.51 27.8 ### ### 2.0
2021-Jun-11 Fri 27.7 28.41 ### ### 2,751,072 39,078,977 80.5 80.5 0.0
2021-Jun-10 Thu 27.55 ### 27.44 27.49 2,093,375 ### ### ### ###
2021-Jun-09 Wed 27.75 27.85 27.42 27.5 33.8 33.8 2.0
2021-Jun-08 Tue 27.8 ### ### ### 38.3 38.3 0.0
2021-Jun-07 Mon ### ### 27.49 ### 2,092,886 ### ### ### 0.0
2021-Jun-04 Fri ### ### ### 27.45 68.9 68.9 ###
2021-Jun-03 Thu ### 28.49 28 ### ### ### 0.0
2021-Jun-02 Wed ### ### 27.86 28.29 34.9 34.9 ###
2021-Jun-01 Tue 28.43 28.49 ### ### 41.0 41.0 0.0
2021-May-31 Mon 28.41 ### 28.22 ### 2,357,221 33,260,388 41.8 41.8 0.0
2021-May-28 Fri 28 28.25 27.89 ### 2,435,585 68,366,870 ### ### 0.0
2021-May-27 Thu ### 28.71 27.85 27.85 7,822,383 ### 17.7 17.7 ###
2021-May-26 Wed ### ### ### 28.79 2,601,272 0 ### ### ###
2021-May-25 Tue ### 28.75 ### 28.4 1,908,858 ### ### ### 2.0
2021-May-24 Mon 27.78 28.55 ### 28.52 1,833,524 26,173,555 ### ### 2.0
2021-May-21 Fri 28.58 ### 27.73 27.78 3,442,356 ### 15.4 15.4 2.0
2021-May-20 Thu 27.89 ### 27.71 ### 2,697,472 37,373,474 72.8 72.8 0.0
2021-May-19 Wed ### 28.22 ### ### ### ### 0.0
2021-May-18 Tue 29.21 29.27 ### ### ### ### 0.0
2021-May-17 Mon ### 28.55 ### ### 3,945,456 56,321,384 ### ### 0.0
2021-May-14 Fri 27.52 ### 27.48 ### 1,414,784 ### ### ### 0.0
2021-May-13 Thu 27.75 ### 27.41 27.82 ### ### 2.0
2021-May-12 Wed 27.81 ### 27.45 ### 3,008,156 41,286,941 ### ### 0.0
2021-May-11 Tue ### ### 27.51 27.87 2,033,241 27,967,229 ### ### ###
2021-May-10 Mon 27.88 28.175 ### ### 3,592,774 ### ### ### 0.0
2021-May-07 Fri 27.2 27.44 26.86 ### 70.6 70.6 0.0
2021-May-06 Thu 26.55 ### ### ### 42.2 42.2 0.0
2021-May-05 Wed 26.5 26.5 26.26 ### ### ### 0.0
2021-May-04 Tue ### ### 26.58 ### ### ### 0.0
2021-May-03 Mon 26.5 ### 26.23 26.27 44.2 44.2 ###
2021-Apr-30 Fri 26.7 26.88 ### 26.52 ### ### 1.9
2021-Apr-29 Thu ### 27.24 26.86 ### ### ### 0.0
2021-Apr-28 Wed ### ### 26.47 26.52 3,422,155 45,292,221 28.8 28.8 1.9
2021-Apr-27 Tue 27 ### ### 27.46 2,421,784 0 83.0 83.0 ###
2021-Apr-26 Mon 27.86 27.925 27.55 ### 1,688,050 46,822,286 34.9 34.9 0.0
2021-Apr-23 Fri 28.45 28.45 ### ### 38.6 38.6 0.0
2021-Apr-22 Thu 28.25 28.81 ### ### ### ### 0.0
2021-Apr-21 Wed 28 ### 27.86 ### ### ### 0.0
2021-Apr-20 Tue 27.81 ### ### ### 2,876,577 0 74.1 74.1 0.0
2021-Apr-19 Mon ### ### 27.42 ### 2,296,983 ### 83.4 83.4 0.0
2021-Apr-16 Fri 27.85 ### 27.51 27.72 5,552,683 76,377,154 32.9 32.9 ###
2021-Apr-15 Thu 27.47 27.47 26.53 26.85 3,202,226 ### ### ### 1.9
2021-Apr-14 Wed 26.42 27.29 26.41 ### 3,071,070 82,458,229 ### ### 0.0
2021-Apr-13 Tue ### ### 25.84 ### 1,785,187 ### 77.0 77.0 0.0
2021-Apr-12 Mon 26.54 26.58 ### ### 31.3 31.3 0.0
2021-Apr-09 Fri ### 26.73 ### 26.7 3,128,340 ### 63.4 63.4 1.9
2021-Apr-08 Thu ### 26.5 25.8 26.42 ### ### 1.9
2021-Apr-07 Wed ### ### 25.625 ### 73.3 73.3 0.0
2021-Apr-06 Tue 25.75 25.75 ### 25.58 2,392,384 30,801,944 35.0 35.0 1.8
2021-Apr-01 Thu ### ### ### ### 2,193,788 0 30.8 30.8 0.0
2021-Mar-31 Wed 24.52 ### 24.23 24.42 3,091,352 37,451,729 ### ### 1.7
2021-Mar-30 Tue ### ### ### ### 50.8 50.8 0.0
2021-Mar-29 Mon ### 25.23 24.71 ### 51.7 51.7 0.0
2021-Mar-26 Fri ### 25.43 24.89 ### ### ### 0.0
2021-Mar-25 Thu ### ### ### 25.25 ### ### ###
2021-Mar-24 Wed ### ### 24.43 ### 83.7 83.7 0.0
2021-Mar-23 Tue 24.5 24.88 ### 24.8 2,420,642 30,112,786 ### ### ###
2021-Mar-22 Mon ### 24.8 ### ### 2,031,084 25,185,441 ### ### 0.0
2021-Mar-19 Fri 25 25 ### 24.2 13.8 13.8 1.7
2021-Mar-18 Thu ### ### ### ### 80.8 80.8 0.0
2021-Mar-17 Wed 24.26 24.5 ### ### 3,919,248 48,010,788 ### ### 0.0
2021-Mar-16 Tue 24.71 24.79 ### 24.41 3,088,986 38,287,981 25.0 25.0 ###
2021-Mar-15 Mon ### 24.53 ### ### 2,100,350 ### 75.4 75.4 0.0
2021-Mar-12 Fri 24.75 24.75 ### ### 11.0 11.0 0.0
2021-Mar-11 Thu ### 24.75 24.085 24.42 33.7 33.7 1.7
2021-Mar-10 Wed ### 24.41 ### ### 2,272,347 ### ### ### 0.0
2021-Mar-09 Tue 23.81 23.81 ### 23.5 2,428,389 28,909,971 ### ### 1.7
2021-Mar-08 Mon 23.7 24.2 ### 23.87 2,330,049 ### ### ### ###
2021-Mar-05 Fri ### ### 23.085 23.24 ### ### ###
2021-Mar-04 Thu 23.73 23.76 23.22 23.44 4,144,483 ### ### ### 1.7
2021-Mar-03 Wed 24.47 24.49 ### 24.25 2,739,149 33,540,879 ### ### 1.7
2021-Mar-02 Tue ### 24.29 23.84 23.86 47.5 47.5 1.7
2021-Mar-01 Mon ### ### ### 24.46 3,476,970 0 75.2 75.2 1.7
2021-Feb-26 Fri ### 24.77 ### ### 85.5 85.5 0.0
2021-Feb-25 Thu 25.2 ### ### ### 2,636,245 0 26.2 26.2 0.0
2021-Feb-24 Wed ### ### ### ### 2,931,786 0 ### ### 0.0
2021-Feb-23 Tue 25 25.46 24.85 25.44 79.5 79.5 1.8
2021-Feb-22 Mon ### 24.49 ### ### ### ### 0.0
2021-Feb-19 Fri ### ### ### 24.24 80.0 80.0 ###
2021-Feb-18 Thu 24 ### ### ### 4,715,679 0 75.6 75.6 0.0
2021-Feb-17 Wed 25.49 25.5 24.45 24.52 3,243,083 ### 20.2 20.2 ###
2021-Feb-16 Tue ### 26.22 ### ### 2,189,229 ### ### ### 0.0
2021-Feb-15 Mon ### ### ### ### ### ### 0.0
2021-Feb-12 Fri ### 26.54 ### ### 32.4 32.4 0.0
2021-Feb-11 Thu ### 26.72 ### 26.22 45.7 45.7 1.9
2021-Feb-10 Wed ### ### ### 25.2 38.7 38.7 1.8
2021-Feb-09 Tue ### 25.49 ### 25.22 42.7 42.7 ###
2021-Feb-08 Mon ### ### ### 25.21 ### ### ###
2021-Feb-05 Fri 25 ### 24.71 24.87 3,609,976 44,601,253 ### ### ###
2021-Feb-04 Thu 25.28 ### 24.85 24.85 3,004,549 37,331,521 ### ### 1.8
2021-Feb-03 Wed 25.42 25.72 25.2 25.41 ### ### ###
2021-Feb-02 Tue ### ### 25.44 25.53 3,457,358 ### 27.3 27.3 ###
2021-Feb-01 Mon 25.42 ### ### ### 66.6 66.6 0.0
2021-Jan-29 Fri ### 25.78 ### ### 44.0 44.0 0.0
2021-Jan-28 Thu ### 26 ### ### 3,319,124 ### 34.4 34.4 0.0
2021-Jan-27 Wed ### 26.49 25.76 ### 4,838,126 126,396,041 40.6 40.6 0.0
2021-Jan-25 Mon 26.74 26.75 26.21 ### ### ### 0.0
2021-Jan-22 Fri ### ### ### 26.76 5,920,120 0 39.8 39.8 ###
2021-Jan-21 Thu ### ### ### ### ### ### 0.0
2021-Jan-20 Wed 26.57 ### ### 27 2,689,452 0 ### ### 1.9
2021-Jan-19 Tue 26.54 ### 26.25 26.42 30.8 30.8 1.9
2021-Jan-18 Mon ### 26.685 ### 26.23 2,125,442 ### 49.3 49.3 ###
2021-Jan-15 Fri 26.59 26.78 26.2 ### 2,179,555 ### 63.3 63.3 0.0
2021-Jan-14 Thu ### ### ### ### 31.4 31.4 0.0
2021-Jan-13 Wed 26 ### 25.855 ### 88.3 88.3 0.0
2021-Jan-12 Tue 26.59 ### ### ### 2,172,123 0 ### ### 0.0
2021-Jan-11 Mon ### ### 25.86 ### 78.4 78.4 0.0
2021-Jan-08 Fri ### ### ### 27.28 2,469,887 0 ### ### 1.9
2021-Jan-07 Thu 27.53 27.81 27.26 27.59 2,428,985 ### 68.8 68.8 ###
2021-Jan-06 Wed ### ### 27.59 ### 2,953,272 40,740,387 ### ### 0.0
2021-Jan-05 Tue 27.7 ### 27.52 ### ### ### 0.0
2021-Jan-04 Mon ### ### ### ### ### ### 0.0
2020-Dec-31 Thu ### 26.2 25.78 25.78 1,185,853 ### 25.1 25.1 ###
2020-Dec-30 Wed 26 ### 25.52 ### 35.9 35.9 0.0
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu 26.42 26.45 26.25 26.26 ### ### 1.9
2020-Dec-23 Wed ### ### 25.89 ### ### ### 0.0
2020-Dec-22 Tue ### ### 26.7 26.74 ### ### ###
2020-Dec-21 Mon 26.8 ### 26.73 ### 3,045,543 40,703,682 ### ### 0.0
2020-Dec-18 Fri 27.46 27.53 ### 27.28 ### ### 1.9
2020-Dec-17 Thu ### 27.25 ### ### ### ### 0.0
2020-Dec-16 Wed ### 27.24 26.84 ### ### ### 0.0
2020-Dec-15 Tue ### 26.76 26.5 ### ### ### 0.0
2020-Dec-14 Mon 27 ### 26.76 26.81 40.5 40.5 ###
2020-Dec-11 Fri 27 ### ### ### 2,480,352 0 ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 2,400,674 0 ### ### 0.0
2020-Dec-09 Wed 27.7 27.83 27.52 ### ### ### 0.0
2020-Dec-08 Tue ### ### ### 27.78 3,298,988 0 37.6 37.6 2.0
2020-Dec-07 Mon 27.49 27.58 27.24 27.27 ### ### 1.9
2020-Dec-04 Fri ### ### ### 27.22 ### ### 1.9
2020-Dec-03 Thu 28.21 28.21 27.56 ### ### ### 0.0
2020-Dec-02 Wed ### 28.28 27.75 27.85 29.6 29.6 ###
2020-Dec-01 Tue ### ### ### 27.83 4,477,959 0 91.8 91.8 2.0
2020-Nov-30 Mon ### ### ### ### 77.2 77.2 0.0
2020-Nov-27 Fri 26.82 ### 26.79 ### 75.7 75.7 0.0
2020-Nov-26 Thu ### ### 26.45 ### ### ### 0.0
2020-Nov-25 Wed ### ### ### 26.43 7,132,078 0 ### ### 1.9
2020-Nov-24 Tue 27.72 27.74 26.52 ### 16.9 16.9 0.0
2020-Nov-23 Mon ### 28.55 ### ### 3,384,955 ### 67.3 67.3 0.0
2020-Nov-20 Fri ### 28.27 27.78 ### ### ### 0.0
2020-Nov-19 Thu 28.55 ### ### ### 4,028,353 0 33.4 33.4 0.0
2020-Nov-18 Wed 28.77 29.28 28.75 ### ### ### 0.0
2020-Nov-17 Tue 29.58 29.59 28.77 ### 25.1 25.1 0.0
2020-Nov-16 Mon ### ### 29.77 29.83 ### ### ###
2020-Nov-13 Fri ### ### ### 29.84 3,848,122 0 79.1 79.1 ###
2020-Nov-12 Thu ### 29.21 28.85 ### ### ### 0.0
2020-Nov-11 Wed 29.52 29.52 28.81 ### ### ### 0.0
2020-Nov-10 Tue 29.41 ### ### 29.49 ### ### ###
2020-Nov-09 Mon ### ### 30.85 ### 27.7 27.7 0.0
2020-Nov-06 Fri ### 30.87 ### 30.72 4,203,986 64,888,523 72.8 72.8 2.2
2020-Nov-05 Thu 29.87 29.88 29.46 ### ### ### 0.0
2020-Nov-04 Wed ### ### ### ### ### ### 0.0
2020-Nov-03 Tue ### 30.47 ### ### 27.6 27.6 0.0
2020-Nov-02 Mon ### ### 29.25 29.58 ### ### 2.1
2020-Oct-30 Fri 29.29 ### 28.88 29.24 51.4 51.4 2.1
2020-Oct-29 Thu ### ### ### 29.42 3,031,052 0 ### ### ###
2020-Oct-28 Wed 30.28 30.73 30.2 ### 1,570,856 47,856,128 ### ### 0.0
2020-Oct-27 Tue ### 30.78 ### ### 1,872,129 ### 48.6 48.6 0.0
2020-Oct-26 Mon 30.7 30.82 30.4 30.52 2,016,787 61,733,850 ### ### ###
2020-Oct-23 Fri 31.46 31.55 ### 30.71 20.7 20.7 ###
2020-Oct-22 Thu ### ### 31.46 31.59 40.3 40.3 ###
2020-Oct-21 Wed ### ### ### 31.78 ### ### 2.3
2020-Oct-20 Tue 31.75 ### ### ### ### ### 0.0
2020-Oct-19 Mon 31.59 ### 31.55 31.82 1,447,183 ### ### ### 2.3
2020-Oct-16 Fri 31.5 31.76 31.48 31.55 3,562,840 ### 67.6 67.6 ###
2020-Oct-15 Thu ### ### 31.41 31.46 ### ### 2.2
2020-Oct-14 Wed 31.5 31.59 ### 31.48 2,257,275 35,653,658 ### ### 2.2
2020-Oct-13 Tue 31.4 ### ### ### 2,259,154 0 78.0 78.0 0.0
2020-Oct-12 Mon 31.71 32.44 ### 31.8 3,136,843 ### 63.9 63.9 ###
2020-Oct-09 Fri 30.5 ### 30.375 31.26 ### ### 2.2
2020-Oct-08 Thu ### 30.55 ### ### 3,249,721 49,639,488 ### ### 0.0
2020-Oct-07 Wed 30.5 ### 29.85 30.4 ### ### ###
2020-Oct-06 Tue 31.5 31.74 ### ### 22.0 22.0 0.0
2020-Oct-05 Mon 31.5 31.5 30.81 ### 1,545,488 48,149,678 ### ### 0.0
2020-Oct-02 Fri ### 31.54 ### 31.29 2,560,385 40,377,271 87.8 87.8 ###
2020-Oct-01 Thu ### 31.345 ### ### 1,925,924 30,184,043 ### ### 0.0
2020-Sep-30 Wed 31.44 ### 31.21 31.24 3,199,520 ### ### ### ###
2020-Sep-29 Tue ### 32.22 31.53 31.78 30.2 30.2 2.3
2020-Sep-28 Mon 31.5 ### ### ### 1,855,383 0 ### ### 0.0
2020-Sep-25 Fri ### ### 30.82 ### 78.1 78.1 0.0
2020-Sep-24 Thu ### ### 30.49 ### 3,202,786 48,826,472 34.7 34.7 0.0
2020-Sep-23 Wed ### ### 31.72 31.88 ### ### 2.3
2020-Sep-22 Tue 31.4 31.59 ### 31.47 ### ### 2.2
2020-Sep-21 Mon ### 32.48 ### ### 1,876,274 30,470,689 ### ### 0.0
2020-Sep-18 Fri ### ### ### 32.81 9,007,422 0 ### ### ###
2020-Sep-17 Thu 33.29 ### ### 32.75 35.8 35.8 ###
2020-Sep-16 Wed 32.8 ### 32.56 ### 3,617,877 ### ### ### 0.0
2020-Sep-15 Tue ### ### 32.48 ### 71.7 71.7 0.0
2020-Sep-14 Mon 31.79 32.44 31.56 ### 2,844,985 91,039,520 78.1 78.1 0.0
2020-Sep-11 Fri 31.55 ### ### 31.25 2,038,455 0 28.9 28.9 2.2
2020-Sep-10 Thu ### ### 31.55 31.8 40.8 40.8 ###
2020-Sep-09 Wed 31.21 31.7 ### 31.24 2,475,143 ### 69.1 69.1 ###
2020-Sep-08 Tue 31.58 31.85 31.21 31.48 1,483,551 ### 36.1 36.1 2.2
2020-Sep-07 Mon 30.55 31.4 30.55 31.25 ### ### 2.2
2020-Sep-04 Fri ### 31.54 30.71 30.86 3,168,758 ### 31.9 31.9 2.2
2020-Sep-03 Thu ### 31.52 ### ### 2,523,651 ### 38.6 38.6 0.0
2020-Sep-02 Wed ### ### 31.27 31.55 2,407,944 ### 25.4 25.4 ###
2020-Sep-01 Tue 31.51 32.125 ### 31.87 3,891,457 62,506,528 ### ### ###
2020-Aug-31 Mon ### 32.22 31.86 ### ### ### 0.0
2020-Aug-28 Fri 31.5 ### 30.88 ### 5,769,650 ### 38.8 38.8 0.0
2020-Aug-27 Thu ### ### ### ### 66.1 66.1 0.0
2020-Aug-26 Wed ### ### ### ### ### ### 0.0
2020-Aug-25 Tue ### ### ### 32.25 3,757,159 0 25.6 25.6 ###
2020-Aug-24 Mon 32.51 ### 32.5 ### 73.7 73.7 0.0
2020-Aug-21 Fri ### ### ### ### 4,179,529 0 16.7 16.7 0.0
2020-Aug-20 Thu ### ### 32.87 33.27 ### ### ###
2020-Aug-19 Wed 34.75 34.77 33.83 33.86 2,750,453 ### 22.6 22.6 2.4
2020-Aug-18 Tue ### ### 34.49 34.71 29.3 29.3 ###
2020-Aug-17 Mon ### 34.27 ### ### 2,905,847 49,791,688 ### ### 0.0
2020-Aug-14 Fri ### 34.48 ### ### 5,182,859 89,352,489 ### ### 0.0
2020-Aug-13 Thu 34.58 ### ### 34.47 ### ### 2.5
2020-Aug-12 Wed ### ### ### ### 5,485,728 0 77.9 77.9 0.0
2020-Aug-11 Tue ### 36.24 35.2 35.24 3,587,288 128,137,927 ### ### 2.5
2020-Aug-10 Mon 35.52 36.42 35.46 36.25 3,120,327 112,144,552 ### ### ###
2020-Aug-07 Fri ### ### ### ### ### ### 0.0
2020-Aug-06 Thu 37.25 37.255 36.58 36.8 23.9 23.9 2.6
2020-Aug-05 Wed 36.5 36.85 ### ### ### ### 0.0
2020-Aug-04 Tue 35.76 35.87 35.42 ### 2,895,322 103,203,752 33.3 33.3 0.0
2020-Aug-03 Mon ### ### ### ### 44.9 44.9 0.0
2020-Jul-31 Fri ### 35.26 34.76 ### ### ### 0.0
2020-Jul-30 Thu ### ### 35.49 35.75 26.6 26.6 ###
2020-Jul-29 Wed ### ### ### ### 3,448,152 0 32.2 32.2 0.0
2020-Jul-28 Tue ### ### ### ### 17.2 17.2 0.0
2020-Jul-27 Mon ### 36.52 ### ### ### ### 0.0
2020-Jul-24 Fri 34.43 ### ### ### ### ### 0.0
2020-Jul-23 Thu ### 35.42 34.56 34.79 21.2 21.2 2.5
2020-Jul-22 Wed ### 34.22 33.73 ### 41.3 41.3 0.0
2020-Jul-21 Tue ### ### ### 33.7 52.9 52.9 2.4
2020-Jul-20 Mon ### 33.43 ### ### ### ### 0.0
2020-Jul-17 Fri 32.7 32.83 ### 32.78 72.9 72.9 ###
2020-Jul-16 Thu ### ### ### ### 2,518,420 0 36.5 36.5 0.0
2020-Jul-15 Wed ### ### ### 33.26 2,752,450 0 30.1 30.1 2.4
2020-Jul-14 Tue ### 32.84 ### 32.5 2,944,751 ### ### ### ###
2020-Jul-13 Mon 33.22 ### ### ### 1,710,523 0 ### ### 0.0
2020-Jul-10 Fri 33.2 33.45 32.51 33.22 2,559,080 84,398,458 74.0 74.0 2.4
2020-Jul-09 Thu ### ### ### ### 3,424,570 0 27.5 27.5 0.0
2020-Jul-08 Wed ### ### ### ### 34.1 34.1 0.0
2020-Jul-07 Tue 32.72 33.4 32.56 ### ### ### 0.0
2020-Jul-06 Mon 32.48 32.88 32.26 32.26 33.9 33.9 2.3
2020-Jul-03 Fri ### ### 32.43 32.73 1,777,951 28,829,475 ### ### 2.3
2020-Jul-02 Thu 32.4 32.73 ### 32.59 3,198,484 ### ### ### 2.3
2020-Jul-01 Wed ### 32.53 31.88 32.53 70.1 70.1 ###
2020-Jun-30 Tue 31.5 31.78 ### 31.53 2,957,342 ### 64.3 64.3 2.3
2020-Jun-29 Mon 31.2 31.89 ### ### ### ### 0.0
2020-Jun-26 Fri ### ### 30.7 ### 69.3 69.3 0.0
2020-Jun-25 Thu ### 31.2 ### ### ### ### 0.0
2020-Jun-24 Wed ### ### ### 31.56 73.1 73.1 2.3
2020-Jun-23 Tue ### ### ### 30.78 3,407,073 0 32.3 32.3 2.2
2020-Jun-22 Mon ### ### ### ### 70.0 70.0 0.0
2020-Jun-19 Fri 29.7 ### 29.53 29.85 5,630,170 ### ### ### 2.1
2020-Jun-18 Thu ### ### ### 29.8 4,498,544 0 ### ### 2.1
2020-Jun-17 Wed 30.83 ### ### ### 3,124,849 0 27.0 27.0 0.0
2020-Jun-16 Tue 30.5 ### ### 30.44 3,683,075 0 25.9 25.9 2.2
2020-Jun-15 Mon 29.82 ### ### 29.82 3,272,521 0 ### ### ###
2020-Jun-12 Fri 29.59 30.45 29.43 ### 5,566,855 ### 73.4 73.4 0.0
2020-Jun-11 Thu 29.2 30.655 ### ### 91.6 91.6 0.0
2020-Jun-10 Wed 28.26 28.78 27.88 28.42 ### ### ###
2020-Jun-09 Tue ### ### ### ### 4,084,755 0 25.9 25.9 0.0
2020-Jun-05 Fri ### ### 28.77 ### 63.2 63.2 0.0
2020-Jun-04 Thu 28.55 29.57 28.52 ### 4,382,981 127,303,683 81.9 81.9 0.0
2020-Jun-03 Wed 29.86 ### ### ### 66.5 66.5 0.0
2020-Jun-02 Tue ### ### 30.7 30.74 ### ### 2.2
2020-Jun-01 Mon ### 31.49 30.44 31.42 ### ### 2.2
2020-May-29 Fri ### ### 29.85 30.58 80.6 80.6 2.2
2020-May-28 Thu ### ### ### 29.8 83.7 83.7 2.1
2020-May-27 Wed ### ### ### 29.56 6,014,652 0 17.1 17.1 ###
2020-May-26 Tue 31.53 31.87 ### 31.84 2,332,151 37,162,826 62.7 62.7 2.3
2020-May-25 Mon 31.86 ### ### ### ### ### 0.0
2020-May-22 Fri 31.23 ### ### 31.45 76.9 76.9 ###
2020-May-21 Thu ### ### 31.52 ### 38.7 38.7 0.0
2020-May-20 Wed ### ### 31.51 ### 4,035,749 63,583,225 21.8 21.8 0.0
2020-May-19 Tue ### ### 30.75 ### ### ### 0.0
2020-May-18 Mon 31.75 ### ### 32.26 74.2 74.2 2.3
2020-May-15 Fri 29.72 30.25 ### 30.23 ### ### ###
2020-May-14 Thu ### ### 28.22 29 ### ### ###
2020-May-13 Wed ### 28.28 ### 28 3,140,648 ### ### ### 2.0
2020-May-12 Tue 27.26 27.78 27.26 ### 3,415,650 93,998,688 ### ### 0.0
2020-May-11 Mon 27.73 ### 27.28 27.8 62.6 62.6 2.0
2020-May-08 Fri ### 28.75 27.53 ### 4,667,555 ### 10.6 10.6 0.0
2020-May-07 Thu 28.45 28.575 ### 27.83 ### ### 2.0
2020-May-06 Wed 28.49 29.23 ### ### 8,288,178 121,131,721 72.2 72.2 0.0
2020-May-05 Tue 26.78 ### 26.44 27.77 87.5 87.5 ###
2020-May-04 Mon ### ### ### 26.8 7,983,328 0 ### ### 1.9
2020-May-01 Fri ### ### ### ### ### ### 0.0
2020-Apr-30 Thu 27.54 27.54 27.54 27.54 0 2.0
2020-Apr-29 Wed 28 28 ### 27.54 3,048,041 42,672,574 ### ### 2.0
2020-Apr-28 Tue 27.21 ### ### 27.84 ### ### 2.0
2020-Apr-27 Mon ### 28.58 27.45 28.48 2,279,827 63,869,353 70.5 70.5 2.0
2020-Apr-24 Fri 28.56 29 ### 28.53 3,664,386 ### ### ### 2.0
2020-Apr-23 Thu 28.5 ### ### 28.48 4,426,144 0 43.1 43.1 2.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-04-29 17:41:25 thru 2024-04-29 17:41:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000