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 Mon 24-Apr-29 08:17:58 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

(NCM) NEWCREST MINING LIMITED Daily Prices Page 4...

     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
2018-May-28 Mon 20.58 ### 20.45 ### 72.9 72.9 0.0
2018-May-25 Fri 20.8 ### 20.78 20.85 2,935,775 ### 66.2 66.2 ###
2018-May-24 Thu 20.77 20.88 ### ### 1,810,671 ### 26.4 26.4 0.0
2018-May-23 Wed 20.88 ### ### 20.79 1,440,272 0 33.9 33.9 1.5
2018-May-22 Tue ### 21.29 20.81 20.86 29.3 29.3 1.5
2018-May-21 Mon 20.76 ### 20.71 ### 1,835,751 ### 85.6 85.6 0.0
2018-May-18 Fri ### ### ### 20.72 19.1 19.1 1.5
2018-May-17 Thu ### 21.25 20.82 ### 2,805,625 59,016,321 70.6 70.6 0.0
2018-May-16 Wed ### 21.5 21.055 ### 2,663,351 56,669,450 26.6 26.6 0.0
2018-May-15 Tue ### ### 21.54 ### 2,113,457 ### ### ### 0.0
2018-May-14 Mon 22.2 ### 21.86 ### 1,827,146 ### 27.8 27.8 0.0
2018-May-11 Fri ### ### ### 22.22 1,801,788 0 ### ### 1.6
2018-May-10 Thu ### ### ### ### 1,668,781 0 77.0 77.0 0.0
2018-May-09 Wed ### ### ### ### 1,980,754 0 ### ### 0.0
2018-May-08 Tue ### ### 21.48 21.57 2,582,445 27,735,459 ### ### ###
2018-May-07 Mon 21.82 ### 21.74 21.82 1,683,951 18,304,547 72.4 72.4 1.6
2018-May-04 Fri 21.52 21.79 21.47 21.55 ### ### ###
2018-May-03 Thu 21.24 21.43 ### 21.43 1,784,784 ### 77.0 77.0 ###
2018-May-02 Wed 21.25 ### ### ### ### ### 0.0
2018-May-01 Tue ### ### ### ### ### ### 0.0
2018-Apr-30 Mon 21.47 ### 21.085 ### 1,793,946 18,912,675 ### ### 0.0
2018-Apr-27 Fri ### 21.49 ### ### 4,206,548 45,199,358 86.8 86.8 0.0
2018-Apr-26 Thu 20.88 ### ### 20.74 ### ### ###
2018-Apr-24 Tue 20.55 ### 20.41 20.77 2,176,049 22,206,580 ### ### ###
2018-Apr-23 Mon ### ### ### 20.55 82.7 82.7 1.5
2018-Apr-20 Fri ### ### ### ### 31.3 31.3 0.0
2018-Apr-19 Thu ### ### ### ### 2,416,722 0 35.4 35.4 0.0
2018-Apr-18 Wed 20.2 20.28 ### 20.28 1,795,021 ### 72.6 72.6 1.4
2018-Apr-17 Tue ### ### ### ### 1,345,420 0 ### ### 0.0
2018-Apr-16 Mon ### ### ### ### 1,162,321 0 ### ### 0.0
2018-Apr-13 Fri ### ### 20.025 ### ### ### 0.0
2018-Apr-12 Thu 20 ### ### 20.24 ### ### 1.4
2018-Apr-11 Wed 19.72 ### 19.675 ### 2,418,275 23,789,780 ### ### 0.0
2018-Apr-10 Tue 19.58 19.88 19.51 19.72 2,121,172 41,776,482 72.7 72.7 1.4
2018-Apr-09 Mon ### 19.74 19.525 19.72 1,373,757 26,970,284 71.4 71.4 1.4
2018-Apr-06 Fri ### 19.72 19.56 ### 69.2 69.2 0.0
2018-Apr-05 Thu 19.58 ### 19.58 19.71 2,064,046 ### ### ### 1.4
2018-Apr-04 Wed 19.82 19.89 ### 19.72 2,901,741 ### 34.2 34.2 1.4
2018-Apr-03 Tue 19.87 ### 19.8 ### 2,152,926 ### 77.2 77.2 0.0
2018-Mar-29 Thu 19.43 ### ### 19.56 4,773,140 0 77.7 77.7 1.4
2018-Mar-28 Wed 19.73 19.84 ### ### 37.7 37.7 0.0
2018-Mar-27 Tue ### ### 19.8 19.82 21.6 21.6 1.4
2018-Mar-26 Mon ### 20.28 ### ### 2,915,643 29,564,620 67.1 67.1 0.0
2018-Mar-23 Fri 19.59 ### 19.55 19.86 ### ### 1.4
2018-Mar-22 Thu ### ### 19.43 ### ### ### 0.0
2018-Mar-21 Wed 19.58 ### ### ### 2,023,871 0 ### ### 0.0
2018-Mar-20 Tue ### 20 19.4 19.56 ### ### 1.4
2018-Mar-19 Mon 19.7 19.87 19.7 19.75 ### ### ###
2018-Mar-16 Fri 19.86 ### 19.58 19.73 9,700,172 94,964,683 26.3 26.3 ###
2018-Mar-15 Thu 19.75 ### 19.75 19.87 75.1 75.1 ###
2018-Mar-14 Wed ### 20.25 ### ### 22.4 22.4 0.0
2018-Mar-13 Tue ### ### ### 20.2 4,599,224 0 ### ### 1.4
2018-Mar-12 Mon 20.55 20.85 20.29 ### 4,653,555 95,723,626 73.7 73.7 0.0
2018-Mar-09 Fri ### ### 21.57 21.59 ### ### 1.5
2018-Mar-08 Thu 21.89 ### 21.82 ### 1,583,971 17,281,123 70.6 70.6 0.0
2018-Mar-07 Wed ### ### ### ### ### ### 0.0
2018-Mar-06 Tue 21.55 21.775 21.43 ### ### ### 0.0
2018-Mar-05 Mon 21.5 21.54 21.25 ### 33.6 33.6 0.0
2018-Mar-02 Fri 21.42 21.59 ### 21.51 2,722,580 29,390,251 ### ### ###
2018-Mar-01 Thu 21.25 ### ### 21.29 ### ### ###
2018-Feb-28 Wed 21.5 ### ### 21.25 28.6 28.6 1.5
2018-Feb-27 Tue 21.89 ### 21.59 21.71 2,333,077 ### ### ### ###
2018-Feb-26 Mon 22.22 22.23 21.79 21.85 24.5 24.5 ###
2018-Feb-23 Fri ### ### 21.86 ### 3,068,552 33,539,273 ### ### 0.0
2018-Feb-22 Thu ### ### ### ### 2,470,429 0 27.6 27.6 0.0
2018-Feb-21 Wed ### ### ### ### 2,103,042 0 ### ### 0.0
2018-Feb-20 Tue 22.5 ### 22.26 ### 1,367,829 ### 30.2 30.2 0.0
2018-Feb-19 Mon 22.44 ### 22.2 22.52 1,772,450 ### 66.6 66.6 1.6
2018-Feb-16 Fri 22.89 ### ### ### ### ### 0.0
2018-Feb-15 Thu ### ### 22.74 ### 3,753,189 42,673,758 ### ### 0.0
2018-Feb-14 Wed 22.23 22.43 ### ### 1,578,241 17,699,972 ### ### 0.0
2018-Feb-13 Tue ### ### ### ### 2,707,125 0 81.7 81.7 0.0
2018-Feb-12 Mon 22 ### ### ### 40.8 40.8 0.0
2018-Feb-09 Fri 21.7 ### ### ### 2,918,052 0 73.3 73.3 0.0
2018-Feb-08 Thu 21.44 21.77 21.23 21.71 3,397,070 ### 77.5 77.5 ###
2018-Feb-07 Wed ### ### 21.76 ### 3,344,423 36,387,322 ### ### 0.0
2018-Feb-06 Tue ### ### 22.29 22.43 84.1 84.1 1.6
2018-Feb-05 Mon 22.58 22.79 22.48 ### 83.1 83.1 0.0
2018-Feb-02 Fri ### ### 22.8 ### 2,117,683 24,141,586 75.7 75.7 0.0
2018-Feb-01 Thu 22.86 ### 22.7 22.81 2,782,087 31,576,687 27.7 27.7 ###
2018-Jan-31 Wed ### 22.86 22.46 ### 2,382,774 53,993,658 67.3 67.3 0.0
2018-Jan-30 Tue ### 22.79 22.52 22.59 2,480,259 ### 45.3 45.3 ###
2018-Jan-29 Mon 23.23 23.23 ### ### 31.1 31.1 0.0
2018-Jan-25 Thu 23.21 23.51 23.2 ### 75.4 75.4 0.0
2018-Jan-24 Wed ### ### 22.59 22.85 2,441,773 27,579,826 ### ### 1.6
2018-Jan-23 Tue ### 22.86 22.56 22.8 1,268,247 28,801,889 ### ### 1.6
2018-Jan-22 Mon 22.85 ### 22.7 22.74 ### ### 1.6
2018-Jan-19 Fri 22.72 22.82 22.43 22.54 2,682,557 60,692,852 ### ### ###
2018-Jan-18 Thu ### 23.46 ### ### 2,898,142 ### 22.7 22.7 0.0
2018-Jan-17 Wed 23.43 23.52 ### ### 2,430,953 ### ### ### 0.0
2018-Jan-16 Tue ### ### 23.41 23.49 ### ### 1.7
2018-Jan-15 Mon 23.2 ### ### ### ### ### 0.0
2018-Jan-12 Fri 22.75 ### ### ### 1,652,348 0 ### ### 0.0
2018-Jan-11 Thu 22.75 ### ### 22.81 1,762,673 0 ### ### ###
2018-Jan-02 Tue ### ### ### ### ### ### 0.0
2017-Dec-29 Fri ### 23.22 22.79 22.82 2,021,775 ### 24.5 24.5 ###
2017-Dec-28 Thu 22.88 ### 22.71 22.84 25.9 25.9 ###
2017-Dec-27 Wed 22.4 ### ### 22.71 2,179,452 0 ### ### 1.6
2017-Dec-22 Fri ### 22.48 ### 22.41 ### ### ###
2017-Dec-21 Thu ### ### ### 22.28 70.3 70.3 ###
2017-Dec-20 Wed ### 22.275 ### 22.21 71.9 71.9 ###
2017-Dec-19 Tue ### 22.25 21.81 ### ### ### 0.0
2017-Dec-18 Mon 22 ### 21.75 21.75 2,219,242 24,134,256 25.0 25.0 ###
2017-Dec-15 Fri 21.87 ### 21.73 21.73 ### ### 1.6
2017-Dec-08 Fri 22.86 ### 22.7 22.76 29.0 29.0 1.6
2017-Dec-07 Thu 22.88 ### 22.77 ### 74.6 74.6 0.0
2017-Dec-06 Wed ### ### 22.85 22.88 2,081,988 ### 32.3 32.3 1.6
2017-Dec-05 Tue 23.22 ### 23.22 23.26 1,267,248 14,712,749 72.3 72.3 ###
2017-Dec-04 Mon ### 23.41 ### ### 72.2 72.2 0.0
2017-Dec-01 Fri ### ### ### 23.21 73.1 73.1 1.7
2017-Nov-30 Thu 23.85 23.85 ### ### 5,383,972 ### 19.2 19.2 0.0
2017-Nov-29 Wed ### 24.27 23.83 ### 73.4 73.4 0.0
2017-Nov-28 Tue 23.51 23.88 23.51 23.86 ### ### 1.7
2017-Nov-27 Mon 23.55 23.845 23.4 23.46 34.6 34.6 1.7
2017-Nov-24 Fri 23.57 23.81 23.5 23.74 2,291,881 54,214,445 ### ### 1.7
2017-Nov-23 Thu ### 23.74 23.485 ### 1,883,376 ### ### ### 0.0
2017-Nov-22 Wed 23.47 ### 23.29 ### 2,570,949 ### ### ### 0.0
2017-Nov-21 Tue 23.41 ### ### ### ### ### 0.0
2017-Nov-20 Mon 23.7 23.84 ### ### ### ### 0.0
2017-Nov-17 Fri ### 23.8 ### ### 1,389,676 16,537,144 69.1 69.1 0.0
2017-Nov-16 Thu 23.26 23.77 ### ### 1,957,226 ### ### ### 0.0
2017-Nov-15 Wed ### 23.44 ### 23.4 2,477,957 29,041,656 ### ### ###
2017-Nov-14 Tue 23.2 ### ### 23.22 1,364,841 0 ### ### 1.7
2017-Nov-13 Mon ### 23.59 ### ### 78.1 78.1 0.0
2017-Nov-10 Fri ### ### ### ### 1,712,778 0 ### ### 0.0
2017-Nov-09 Thu 23.2 23.25 ### 23.23 65.6 65.6 ###
2017-Nov-08 Wed 22.87 ### ### 23 ### ### 1.6
2017-Nov-07 Tue ### 23.23 23 ### 1,852,856 ### 28.7 28.7 0.0
2017-Nov-06 Mon 22.79 ### ### 22.73 1,355,871 0 34.3 34.3 ###
2017-Nov-03 Fri ### ### ### ### 79.7 79.7 0.0
2017-Nov-02 Thu 22.75 22.75 22.425 22.44 ### ### 1.6
2017-Nov-01 Wed ### ### ### 22.55 74.8 74.8 ###
2017-Oct-31 Tue 22.43 ### ### 22.41 2,342,847 0 ### ### ###
2017-Oct-30 Mon 22 ### 21.89 ### 81.7 81.7 0.0
2017-Oct-27 Fri ### ### ### ### 3,413,146 0 79.2 79.2 0.0
2017-Oct-26 Thu 21.77 ### ### ### ### ### 0.0
2017-Oct-25 Wed 21.74 ### 21.72 21.79 1,862,929 ### 69.3 69.3 ###
2017-Oct-24 Tue 21.5 21.8 21.5 21.74 1,758,589 38,073,451 78.9 78.9 1.6
2017-Oct-23 Mon 21.48 ### 21.42 21.53 75.6 75.6 1.5
2017-Oct-20 Fri 21.79 21.84 21.52 21.58 22.1 22.1 ###
2017-Oct-19 Thu ### ### 21.655 21.79 1,701,582 18,423,879 27.5 27.5 ###
2017-Oct-18 Wed 21.73 ### ### 21.88 1,273,486 0 ### ### 1.6
2017-Oct-17 Tue 21.8 ### ### ### 1,335,576 0 ### ### 0.0
2017-Oct-16 Mon 21.86 ### 21.8 21.84 ### ### 1.6
2017-Oct-13 Fri 21.88 ### ### 21.86 881,543 0 ### ### ###
2017-Oct-12 Thu 21.86 ### ### 21.8 1,968,877 0 ### ### 1.6
2017-Oct-11 Wed ### ### ### ### 1,698,675 0 71.7 71.7 0.0
2017-Oct-10 Tue 21.75 ### ### ### 1,789,970 0 ### ### 0.0
2017-Oct-09 Mon 21.77 ### 21.77 21.77 1,879,726 ### ### ### 1.6
2017-Oct-06 Fri 21.22 21.57 ### 21.55 2,015,288 21,734,881 79.9 79.9 ###
2017-Oct-05 Thu ### ### ### ### 2,494,829 0 ### ### 0.0
2017-Oct-04 Wed 21 ### 20.87 ### ### ### 0.0
2017-Oct-03 Tue ### ### 20.88 ### 30.8 30.8 0.0
2017-Oct-02 Mon 21 ### ### 21.23 ### ### ###
2017-Sep-29 Fri ### ### 20.88 ### 2,999,184 31,311,480 ### ### 0.0
2017-Sep-28 Thu ### 21.49 ### ### 19.0 19.0 0.0
2017-Sep-27 Wed 21.58 21.77 21.47 21.54 ### ### 1.5
2017-Sep-26 Tue ### 22.22 21.75 21.78 ### ### 1.6
2017-Sep-25 Mon 21.57 21.775 21.375 21.76 1,296,385 ### ### ### 1.6
2017-Sep-22 Fri 21.76 ### 21.25 ### ### ### 0.0
2017-Sep-21 Thu ### 22.2 ### 21.88 4,430,788 49,181,746 ### ### 1.6
2017-Sep-20 Wed 22.21 ### ### 22.54 3,808,629 0 ### ### ###
2017-Sep-19 Tue 22.22 22.56 ### 22.55 84.5 84.5 ###
2017-Sep-18 Mon ### 22.48 ### 22.46 2,137,076 ### ### ### 1.6
2017-Sep-15 Fri 22.44 ### ### 22.44 5,358,983 0 ### ### 1.6
2017-Sep-14 Thu 22.25 ### ### ### 75.5 75.5 0.0
2017-Sep-13 Wed ### ### ### 22.41 2,890,627 0 ### ### ###
2017-Sep-12 Tue 22.23 ### ### 22.21 ### ### ###
2017-Sep-11 Mon 23 ### 22.57 ### 2,965,454 33,465,148 ### ### 0.0
2017-Sep-08 Fri ### 23.48 ### ### 2,129,122 ### 34.5 34.5 0.0
2017-Sep-07 Thu ### ### ### ### 33.2 33.2 0.0
2017-Sep-06 Wed ### 23.85 23.475 23.49 2,964,455 ### ### ### 1.7
2017-Sep-05 Tue 23.5 ### ### 23.48 ### ### 1.7
2017-Sep-04 Mon 23.56 23.78 ### ### ### ### 0.0
2017-Sep-01 Fri ### 23.4 ### 23.27 ### ### 1.7
2017-Aug-31 Thu 22.85 ### 22.73 22.85 63.5 63.5 1.6
2017-Aug-30 Wed 22.8 ### 22.8 ### 3,869,873 44,116,552 ### ### 0.0
2017-Aug-29 Tue 23 ### ### 22.86 ### ### 1.6
2017-Aug-28 Mon ### 22.57 ### ### 2,694,147 30,403,448 ### ### 0.0
2017-Aug-25 Fri 22 22.48 22 ### 3,542,489 78,784,955 81.2 81.2 0.0
2017-Aug-24 Thu 21.73 ### 21.73 ### ### ### 0.0
2017-Aug-23 Wed 21.8 ### ### 21.79 39.4 39.4 ###
2017-Aug-22 Tue 21.74 ### 21.5 21.88 ### ### 1.6
2017-Aug-21 Mon 21.78 21.84 21.53 ### 28.2 28.2 0.0
2017-Aug-18 Fri ### 21.75 ### ### ### ### 0.0
2017-Aug-17 Thu 21.79 ### ### 21.8 2,747,041 0 68.0 68.0 1.6
2017-Aug-16 Wed 21.79 21.79 21.21 ### ### ### 0.0
2017-Aug-15 Tue 21.84 ### 21.46 21.58 ### ### ###
2017-Aug-14 Mon ### ### 21.51 ### ### ### 0.0
2017-Aug-11 Fri 21.85 ### 21.73 21.85 5,411,278 ### ### ### ###
2017-Aug-10 Thu ### 21.49 20.87 21.41 89.6 89.6 ###
2017-Aug-09 Wed ### 20.76 ### ### ### ### 0.0
2017-Aug-08 Tue ### 20.43 20.23 ### ### ### 0.0
2017-Aug-07 Mon 20 ### 20 20.27 2,215,054 22,150,540 83.9 83.9 1.4
2017-Aug-04 Fri 20.25 20.46 ### ### ### ### 0.0
2017-Aug-03 Thu 20.2 ### ### 20.28 ### ### 1.4
2017-Aug-02 Wed 20.41 20.48 20.21 20.41 75.9 75.9 1.5
2017-Aug-01 Tue ### ### ### 20.45 ### ### ###
2017-Jul-31 Mon ### ### ### 20.2 ### ### 1.4
2017-Jul-28 Fri ### 20.27 ### 19.78 17.1 17.1 1.4
2017-Jul-27 Thu 20.47 20.57 20.28 20.28 ### ### 1.4
2017-Jul-26 Wed ### 20.45 ### 20.21 3,035,770 31,040,748 ### ### ###
2017-Jul-25 Tue 20 20.57 ### 20.57 4,415,342 ### 90.6 90.6 ###
2017-Jul-24 Mon 19.75 ### ### 19.76 3,345,678 0 73.1 73.1 ###
2017-Jul-21 Fri ### ### 19.54 19.58 ### ### 1.4
2017-Jul-20 Thu 19.44 ### 19.42 19.47 74.0 74.0 ###
2017-Jul-19 Wed 19.78 19.85 ### 19.53 ### ### ###
2017-Jul-18 Tue 19.8 19.955 ### 19.7 38.4 38.4 1.4
2017-Jul-17 Mon ### 20.245 ### 19.7 2,794,251 ### ### ### 1.4
2017-Jul-14 Fri 20.22 20.27 19.88 ### 20.2 20.2 0.0
2017-Jul-13 Thu ### ### ### ### ### ### 0.0
2017-Jul-12 Wed ### ### ### 20.25 2,441,557 0 ### ### ###
2017-Jul-11 Tue 20 ### 19.72 19.85 ### ### 1.4
2017-Jul-10 Mon 19.7 ### ### ### 3,107,580 0 82.6 82.6 0.0
2017-Jul-07 Fri ### ### 19.81 19.89 3,783,243 37,473,021 34.0 34.0 ###
2017-Jul-06 Thu ### ### ### ### 86.0 86.0 0.0
2017-Jul-05 Wed ### ### 19.7 19.77 ### ### 1.4
2017-Jul-04 Tue 19.83 ### 19.545 19.85 63.9 63.9 1.4
2017-Jul-03 Mon 20.2 20.4 ### ### 2,260,770 23,059,854 30.0 30.0 0.0
2017-Jun-30 Fri 20.5 ### ### ### 18.6 18.6 0.0
2017-Jun-29 Thu 20.55 20.83 ### 20.73 3,817,720 39,761,553 ### ### ###
2017-Jun-28 Wed 20.74 20.88 ### 20.43 5,256,150 ### 15.5 15.5 ###
2017-Jun-27 Tue 20.83 ### ### ### ### ### 0.0
2017-Jun-26 Mon 21.25 ### 20.975 ### 3,978,089 ### ### ### 0.0
2017-Jun-23 Fri ### ### ### 21.25 2,309,729 0 ### ### 1.5
2017-Jun-22 Thu 20.82 ### 20.81 ### 2,868,889 ### ### ### 0.0
2017-Jun-21 Wed 20.8 ### ### 20.73 33.7 33.7 ###
2017-Jun-20 Tue ### ### ### ### 3,360,449 0 ### ### 0.0
2017-Jun-19 Mon 21.4 ### ### 21.57 2,198,686 0 ### ### ###
2017-Jun-16 Fri 21.43 21.485 ### 21.28 4,734,148 50,856,584 ### ### 1.5
2017-Jun-15 Thu ### 21.525 ### 21.45 ### ### 1.5
2017-Jun-14 Wed 21.8 ### 21.42 21.84 5,120,421 ### ### ### 1.6
2017-Jun-13 Tue 21.45 21.81 21.285 21.81 ### ### 1.6
2017-Jun-09 Fri 21.5 ### 21.45 21.74 3,533,379 37,895,489 ### ### 1.6
2017-Jun-08 Thu 21.52 21.73 ### ### ### ### 0.0
2017-Jun-07 Wed ### ### 21.71 21.77 3,394,022 ### ### ### 1.6
2017-Jun-06 Tue 21.26 ### 21.145 ### 88.7 88.7 0.0
2017-Jun-05 Mon 21.45 21.78 21.29 21.44 ### ### ###
2017-Jun-02 Fri ### 21.44 ### ### 2,422,847 ### ### ### 0.0
2017-Jun-01 Thu 21.21 21.48 ### ### ### ### 0.0
2017-May-31 Wed ### 21.28 ### ### 73.8 73.8 0.0
2017-May-30 Tue 20.85 21.22 20.79 ### 86.6 86.6 0.0
2017-May-29 Mon ### 21.26 20.87 20.89 2,584,272 54,437,689 ### ### 1.5
2017-May-26 Fri 20.7 21 20.55 ### ### ### 0.0
2017-May-25 Thu ### ### ### 20.78 2,506,979 0 22.0 22.0 1.5
2017-May-24 Wed ### ### 20.53 ### 5,481,222 56,264,743 18.6 18.6 0.0
2017-May-23 Tue 21.53 21.71 21.27 21.42 3,080,624 ### ### ### 1.5
2017-May-22 Mon ### ### ### ### 2,511,575 0 ### ### 0.0
2017-May-19 Fri 21 ### ### 20.87 ### ### ###
2017-May-18 Thu ### 22.2 ### 21.25 9.0 9.0 1.5
2017-May-17 Wed 20.5 ### 20.44 ### ### ### 0.0
2017-May-16 Tue 20.44 20.49 ### 20.22 4,295,585 ### ### ### 1.4
2017-May-15 Mon 20.75 20.77 20.21 20.44 3,466,671 71,032,088 ### ### 1.5
2017-May-12 Fri ### ### 20.54 ### 77.1 77.1 0.0
2017-May-11 Thu 20.25 20.29 ### 20.2 32.5 32.5 1.4
2017-May-10 Wed ### ### ### ### 68.8 68.8 0.0
2017-May-09 Tue 19.7 19.79 19.53 19.73 7,832,225 153,981,543 67.9 67.9 ###
2017-May-08 Mon ### ### 19.26 19.58 ### ### 1.4
2017-May-05 Fri ### ### ### ### ### ### 0.0
2017-May-04 Thu 20.71 20.79 ### 20.74 3,565,682 ### ### ### ###
2017-May-03 Wed ### 21.27 20.83 ### 2,813,841 59,231,353 38.3 38.3 0.0
2017-May-02 Tue 20.83 ### ### ### 4,843,022 0 ### ### 0.0
2017-May-01 Mon 21.26 21.44 ### ### 5,457,626 58,505,750 ### ### 0.0
2017-Apr-28 Fri ### ### 20.81 ### 8,570,450 ### 26.9 26.9 0.0
2017-Apr-27 Thu 22.2 22.29 21.87 ### 23.9 23.9 0.0
2017-Apr-26 Wed ### ### ### 22.43 22.8 22.8 1.6
2017-Apr-24 Mon 23.2 ### ### 23.58 2,744,055 0 87.1 87.1 1.7
2017-Apr-21 Fri 23.48 23.71 23.43 23.58 2,391,776 ### 74.3 74.3 1.7
2017-Apr-20 Thu 23.29 ### ### 23.58 4,007,859 0 83.4 83.4 1.7
2017-Apr-19 Wed ### ### 23.27 23.85 3,915,743 ### 82.0 82.0 ###
2017-Apr-18 Tue ### 24.26 23.45 ### ### ### 0.0
2017-Apr-13 Thu 25.2 ### 24.85 ### 2,703,688 33,593,323 34.9 34.9 0.0
2017-Apr-12 Wed ### 25.26 24.86 25 31.4 31.4 1.8
2017-Apr-11 Tue 24.54 24.74 ### ### 71.6 71.6 0.0
2017-Apr-10 Mon 24.27 24.57 ### 24.5 3,186,182 39,142,245 ### ### 1.8
2017-Apr-07 Fri 23.72 ### 23.56 ### 3,759,345 44,285,084 89.1 89.1 0.0
2017-Apr-06 Thu 23.79 23.89 23.55 23.72 33.0 33.0 1.7
2017-Apr-05 Wed 23.45 ### 23.25 23.5 2,229,656 25,919,751 ### ### 1.7
2017-Apr-04 Tue ### 23.53 ### 23.46 88.7 88.7 1.7
2017-Apr-03 Mon 22.5 ### 22.45 ### 2,039,327 22,891,445 80.2 80.2 0.0
2017-Mar-31 Fri ### 22.4 ### 22.27 4,281,527 ### ### ### ###
2017-Mar-30 Thu ### ### ### 22.4 2,872,656 0 15.2 15.2 ###
2017-Mar-29 Wed 22.55 ### 22.42 22.53 ### ### ###
2017-Mar-28 Tue 22.82 22.82 22.53 22.77 ### ### ###
2017-Mar-27 Mon 22.8 ### ### 22.82 ### ### ###
2017-Mar-24 Fri 22.58 ### 22.28 22.53 31.3 31.3 ###
2017-Mar-23 Thu ### 22.55 22.21 22.55 1,930,947 ### ### ### ###
2017-Mar-22 Wed 22.7 ### 22.48 22.52 32.5 32.5 1.6
2017-Mar-21 Tue ### 22.55 ### ### 28.7 28.7 0.0
2017-Mar-20 Mon 22.2 ### 21.86 ### ### ### 0.0
2017-Mar-17 Fri ### 22.43 ### 22.2 8,784,578 98,519,042 ### ### 1.6
2017-Mar-16 Thu ### ### 21.85 ### 14.9 14.9 0.0
2017-Mar-15 Wed 21.73 21.84 21.47 21.72 2,409,888 52,186,124 ### ### ###
2017-Mar-14 Tue 21.89 21.955 21.56 ### 73.4 73.4 0.0
2017-Mar-13 Mon ### ### 21.23 ### ### ### 0.0
2017-Mar-10 Fri ### ### 20.71 ### 1,655,957 ### ### ### 0.0
2017-Mar-09 Thu ### ### 20.83 ### ### ### 0.0
2017-Mar-08 Wed ### ### ### ### ### ### 0.0
2017-Mar-07 Tue ### 21.26 20.76 21.21 82.4 82.4 ###
2017-Mar-06 Mon ### 21.44 ### 21.28 76.5 76.5 1.5
2017-Mar-03 Fri ### ### ### ### 4,647,173 0 33.2 33.2 0.0
2017-Mar-02 Thu 21.5 ### 21.5 21.75 ### ### ###
2017-Mar-01 Wed ### 22.21 21.53 21.83 3,087,544 67,524,587 ### ### ###
2017-Feb-28 Tue ### 22.47 ### ### 4,572,149 ### ### ### 0.0
2017-Feb-27 Mon 23.7 23.71 ### ### 2,708,377 ### 18.5 18.5 0.0
2017-Feb-24 Fri 23.85 ### ### 23.53 5,134,170 0 ### ### ###
2017-Feb-23 Thu 23 23.47 22.87 23.42 3,302,952 ### 84.9 84.9 1.7
2017-Feb-22 Wed 22.85 ### ### ### 79.1 79.1 0.0
2017-Feb-21 Tue ### ### 22.72 22.89 1,979,157 22,483,223 39.5 39.5 ###
2017-Feb-20 Mon ### ### 22.8 ### ### ### 0.0
2017-Feb-17 Fri ### ### 22.89 ### ### ### 0.0
2017-Feb-16 Thu 22.86 22.885 22.55 22.73 33.9 33.9 ###
2017-Feb-15 Wed 22.44 22.675 22.28 22.56 ### ### ###
2017-Feb-14 Tue 22.49 22.51 ### ### 3,747,654 42,179,845 28.0 28.0 0.0
2017-Feb-13 Mon ### ### ### 22.72 ### ### 1.6
2017-Feb-10 Fri 22.76 22.89 ### 22.54 19.8 19.8 ###
2017-Feb-09 Thu 23.74 23.74 ### 23.28 4,150,281 ### ### ### 1.7
2017-Feb-08 Wed 23.85 ### 23.51 23.59 22.9 22.9 1.7
2017-Feb-07 Tue 23.76 23.87 ### ### ### ### 0.0
2017-Feb-06 Mon 22.49 ### 22.42 ### 3,414,049 38,271,489 ### ### 0.0
2017-Feb-03 Fri 22.4 22.49 22.27 ### 36.3 36.3 0.0
2017-Feb-02 Thu ### 22.27 21.76 ### 3,454,523 76,051,323 79.4 79.4 0.0
2017-Feb-01 Wed ### ### ### ### ### ### 0.0
2017-Jan-31 Tue ### 21.89 21.52 21.53 ### ### 1.5
2017-Jan-30 Mon 21.21 21.49 21.21 21.45 2,047,253 43,708,851 ### ### 1.5
2017-Jan-27 Fri ### ### 20.54 ### 5,103,670 ### ### ### 0.0
2017-Jan-25 Wed 22 ### ### 21.76 ### ### 1.6
2017-Jan-24 Tue ### ### ### 22.22 3,025,943 0 26.1 26.1 1.6
2017-Jan-23 Mon ### ### 21.59 22 ### ### ###
2017-Jan-20 Fri ### 21.72 ### ### 2,532,325 27,501,049 ### ### 0.0
2017-Jan-19 Thu 21.8 21.81 21.45 ### 27.9 27.9 0.0
2017-Jan-18 Wed 22.28 22.5 ### ### 3,319,974 ### ### ### 0.0
2017-Jan-17 Tue 21.81 ### ### ### ### ### 0.0
2017-Jan-16 Mon 21.53 21.79 21.5 ### 2,285,283 49,464,950 73.0 73.0 0.0
2017-Jan-13 Fri 21.23 ### ### ### 38.2 38.2 0.0
2017-Jan-12 Thu 21.22 21.23 ### ### 2,311,253 24,533,950 ### ### 0.0
2017-Jan-11 Wed 20.85 ### 20.85 ### 3,506,052 ### 81.9 81.9 0.0
2017-Jan-10 Tue 20.87 ### ### 20.85 2,223,757 0 39.5 39.5 ###
2017-Jan-09 Mon 20.55 20.885 20.46 20.56 69.0 69.0 1.5
2017-Jan-06 Fri ### ### 20.73 20.77 ### ### ###
2017-Jan-05 Thu 20.54 20.89 20.47 20.71 76.2 76.2 ###
2017-Jan-04 Wed 20.2 20.4 ### ### ### ### 0.0
2017-Jan-03 Tue 20 ### 19.57 ### 2,797,471 27,373,253 74.1 74.1 0.0
2016-Dec-30 Fri 19.83 20.41 19.81 20.25 3,585,523 ### 85.3 85.3 ###
2016-Dec-29 Thu ### 19.29 18.79 19.26 82.2 82.2 1.4
2016-Dec-28 Wed ### ### 18.5 ### 21.3 21.3 0.0
2016-Dec-23 Fri 17.89 ### 17.72 ### 83.8 83.8 0.0
2016-Dec-22 Thu 17.8 ### ### ### 3,027,471 0 ### ### 0.0
2016-Dec-21 Wed 17.4 17.82 17.24 17.76 87.1 87.1 1.3
2016-Dec-20 Tue 17.2 ### ### 17.54 4,702,156 0 ### ### 1.3
2016-Dec-19 Mon 16.84 ### ### 16.77 5,727,123 0 33.1 33.1 1.2
2016-Dec-16 Fri ### ### ### 16.75 10,715,529 0 ### ### ###
2016-Dec-15 Thu ### ### 17.5 17.58 ### ### 1.3
2016-Dec-14 Wed 18.25 ### 18.25 18.54 3,621,081 ### ### ### 1.3
2016-Dec-13 Tue 18.7 18.7 18.22 ### 2,858,981 52,776,789 ### ### 0.0
2016-Dec-12 Mon 18.76 18.82 18.175 18.44 23.1 23.1 1.3
2016-Dec-09 Fri ### ### 18.79 ### 25.5 25.5 0.0
2016-Dec-08 Thu ### ### ### ### 4,228,250 0 26.2 26.2 0.0
2016-Dec-07 Wed 18.75 ### ### 18.87 3,783,448 0 73.5 73.5 1.3
2016-Dec-06 Tue ### ### 18.46 18.71 4,399,385 40,606,323 24.1 24.1 ###
2016-Dec-05 Mon ### 19.49 ### 18.88 3,750,359 36,547,248 20.9 20.9 1.3
2016-Dec-02 Fri 19.23 ### 18.82 ### ### ### 0.0
2016-Dec-01 Thu 19.27 ### ### ### ### ### 0.0
2016-Nov-30 Wed ### 19.75 19.42 19.54 5,695,173 ### 32.2 32.2 1.4
2016-Nov-29 Tue 19.89 ### ### 19.49 21.5 21.5 1.4
2016-Nov-28 Mon 19.45 19.85 19.45 19.57 ### ### 1.4
2016-Nov-25 Fri 19.85 ### 19.43 19.55 5,391,844 ### 19.5 19.5 ###
2016-Nov-24 Thu ### ### 19.88 ### 33.0 33.0 0.0
2016-Nov-23 Wed ### ### 20.4 20.75 3,682,447 37,560,959 ### ### 1.5
2016-Nov-22 Tue 21 ### 20.56 ### ### ### 0.0
2016-Nov-21 Mon 20.75 ### 20.52 ### 4,089,175 ### 80.2 80.2 0.0
2016-Nov-18 Fri ### ### 20.57 20.76 4,656,525 47,892,359 ### ### 1.5
2016-Nov-17 Thu 21.4 ### 21.23 21.4 3,231,689 34,304,378 66.9 66.9 1.5
2016-Nov-16 Wed 21.82 21.87 ### 21.51 5,020,675 54,901,081 ### ### ###
2016-Nov-15 Tue ### ### 20.89 ### 5,899,028 61,615,347 14.6 14.6 0.0
2016-Nov-14 Mon 21.43 ### 20.84 20.88 4,996,141 52,059,789 ### ### ###
2016-Nov-11 Fri ### ### 22.27 22.47 21.8 21.8 ###
2016-Nov-10 Thu 23.8 ### ### 24.23 72.2 72.2 ###
2016-Nov-09 Wed ### 25.57 22.57 ### 98.7 98.7 0.0
2016-Nov-08 Tue ### ### 22.8 ### ### ### 0.0
2016-Nov-07 Mon 23.22 23.45 ### 23.27 ### ### 1.7
2016-Nov-04 Fri 23.85 ### ### 23.7 2,581,553 0 ### ### 1.7
2016-Nov-03 Thu 23.41 ### 23.26 ### ### ### 0.0
2016-Nov-02 Wed 23.4 23.5 22.82 23.29 ### ### ###
2016-Nov-01 Tue ### 22.77 22.25 22.73 75.4 75.4 ###
2016-Oct-31 Mon 21.8 22.625 21.71 22.56 4,768,251 ### 89.9 89.9 ###
2016-Oct-28 Fri ### 21.47 ### 21.42 ### ### 1.5
2016-Oct-27 Thu 21.87 22 21.26 ### ### ### 0.0
2016-Oct-26 Wed ### ### 21.79 ### 2,739,859 ### ### ### 0.0
2016-Oct-25 Tue 21.78 ### ### ### ### ### 0.0
2016-Oct-24 Mon ### 22.21 21.71 ### 2,244,943 49,298,948 32.9 32.9 0.0
2016-Oct-21 Fri 22.22 22.44 ### ### 29.6 29.6 0.0
2016-Oct-20 Thu 22.58 22.82 22.4 ### 3,991,147 ### 68.4 68.4 0.0
2016-Oct-19 Wed 21.75 ### ### ### 81.5 81.5 0.0
2016-Oct-18 Tue 21 21.485 20.88 21.4 3,653,574 ### 85.3 85.3 1.5
2016-Oct-17 Mon ### ### 20.71 20.78 2,133,671 ### 34.5 34.5 1.5
2016-Oct-14 Fri 21.55 ### ### ### 14.3 14.3 0.0
2016-Oct-13 Thu 20.76 21.47 20.51 21.43 ### ### ###
2016-Oct-12 Wed ### 20.48 20.21 20.48 78.2 78.2 1.5
2016-Oct-11 Tue 21.25 21.27 20.47 20.52 3,195,973 66,699,956 11.9 11.9 1.5
2016-Oct-10 Mon ### ### 20.58 ### 85.2 85.2 0.0
2016-Oct-07 Fri 20.74 20.8 ### 20.53 27.1 27.1 ###
2016-Oct-06 Thu 21.2 ### 20.845 ### 3,666,680 38,215,972 23.7 23.7 0.0
2016-Oct-05 Wed ### ### 20.72 21.28 ### ### 1.5
2016-Oct-04 Tue ### 22.5 ### 22.43 ### ### 1.6
2016-Oct-03 Mon ### ### ### 22.22 1,234,251 0 ### ### 1.6
2016-Sep-30 Fri ### ### ### ### 4,161,845 0 ### ### 0.0
2016-Sep-29 Thu 22.48 22.55 22.29 22.4 25.6 25.6 ###
2016-Sep-28 Wed 22.88 22.88 ### ### 3,835,326 43,876,129 14.5 14.5 0.0
2016-Sep-27 Tue ### ### 22.54 ### 4,258,171 47,989,587 82.7 82.7 0.0
2016-Sep-26 Mon 22.2 ### 22.2 22.51 82.9 82.9 1.6
2016-Sep-23 Fri 22.42 ### ### 22.41 ### ### ###
2016-Sep-22 Thu 22.48 ### ### 22.85 5,919,040 0 ### ### 1.6
2016-Sep-21 Wed 21.45 21.57 21.27 ### ### ### 0.0
2016-Sep-20 Tue 21.75 21.81 ### 21.29 4,438,589 ### 21.9 21.9 ###
2016-Sep-19 Mon 21.5 ### ### ### ### ### 0.0
2016-Sep-16 Fri ### 21.53 ### ### 63.4 63.4 0.0
2016-Sep-15 Thu ### 21.47 ### 21.21 3,648,578 39,167,484 ### ### ###
2016-Sep-14 Wed 21.27 21.46 ### 21.42 75.7 75.7 1.5
2016-Sep-13 Tue 21.76 22 21.47 21.53 4,084,647 ### ### ### 1.5
2016-Sep-12 Mon ### ### ### ### 4,455,772 0 30.4 30.4 0.0
2016-Sep-09 Fri ### 22.48 ### ### 3,542,949 39,822,746 27.3 27.3 0.0
2016-Sep-08 Thu ### ### ### 22.86 3,172,781 0 25.7 25.7 1.6
2016-Sep-07 Wed 23.27 23.55 23.21 ### 5,429,344 ### ### ### 0.0
2016-Sep-06 Tue ### 23.25 22.49 ### 14.4 14.4 0.0
2016-Sep-05 Mon 23.2 23.29 22.7 ### 3,437,945 79,055,545 ### ### 0.0
2016-Sep-02 Fri ### ### 22.225 ### 72.2 72.2 0.0
2016-Sep-01 Thu ### ### ### ### 3,779,943 0 73.6 73.6 0.0
2016-Aug-31 Wed ### 22.52 21.8 ### 31.5 31.5 0.0
2016-Aug-30 Tue 22.45 ### 22.44 ### 87.0 87.0 0.0
2016-Aug-29 Mon ### 23.5 22.45 22.53 15.1 15.1 ###
2016-Aug-26 Fri ### ### ### ### 6,647,772 0 79.6 79.6 0.0
2016-Aug-25 Thu 23.2 23.57 ### ### ### ### 0.0
2016-Aug-24 Wed ### ### ### ### 1,785,241 0 72.9 72.9 0.0
2016-Aug-23 Tue 24 24.2 23.755 ### 35.7 35.7 0.0
2016-Aug-22 Mon 23.7 23.83 23.21 23.77 3,402,155 80,018,685 77.3 77.3 1.7
2016-Aug-19 Fri ### ### ### ### 3,190,779 0 77.3 77.3 0.0
2016-Aug-18 Thu 23.76 24.185 23.44 23.7 34.8 34.8 1.7
2016-Aug-17 Wed ### 24.71 23.27 ### ### ### 0.0
2016-Aug-16 Tue 24.4 ### ### ### 81.9 81.9 0.0
2016-Aug-15 Mon 25.29 ### ### 24.51 14.9 14.9 ###
2016-Aug-12 Fri 25 25.53 ### 25.53 2,593,740 ### ### ### ###
2016-Aug-11 Thu ### ### ### ### 2,231,080 0 17.9 17.9 0.0
2016-Aug-10 Wed 24.41 25.52 ### 25.46 3,297,052 42,070,383 ### ### 1.8
2016-Aug-09 Tue ### 24.73 ### 24.42 2,755,971 34,077,581 32.0 32.0 1.7
2016-Aug-08 Mon 24.81 24.82 24.42 ### 26.6 26.6 0.0
2016-Aug-05 Fri 25.45 25.8 25.4 ### 2,028,941 51,940,889 72.8 72.8 0.0
2016-Aug-04 Thu 25.7 25.8 ### 25.24 2,270,253 ### ### ### 1.8
2016-Aug-03 Wed 25.41 ### ### 25.7 3,822,240 0 ### ### 1.8
2016-Aug-02 Tue 25.7 25.75 24.87 24.87 2,590,585 ### ### ### ###


<< 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 08:17:58 thru 2024-04-29 08:17:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000