Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-May-21 01:48:00 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

(PDL) PENDAL GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for PDL    Limits Next Section


Company Details for (PDL) PENDAL GROUP LIMITED

Listing Code PDL
Listing Name PENDAL GROUP LIMITED
GICS Sector Diversified Financials
ISIN Name PETRA DIAMONDS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code BMG702781094


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for PDL .. Thursday 12th January 2023

PDL 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 1.27 182 0.5
MAX 10.48 ### ###


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

300 Days for (PDL) PENDAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jan-24 Tue ### ### ### ### 0 0.0
2023-Jan-23 Mon ### ### ### ### 0 0.0
2023-Jan-20 Fri ### ### ### ### 0 0.0
2023-Jan-19 Thu ### ### ### ### 0 0.0
2023-Jan-18 Wed ### ### ### ### 0 0.0
2023-Jan-17 Tue ### ### ### ### 0 0.0
2023-Jan-16 Mon ### ### ### ### 0 0.0
2023-Jan-13 Fri ### ### ### ### 0 0.0
2023-Jan-12 Thu ### 5.24 ### ### 8,281,245 ### ### ### 0.0
2023-Jan-11 Wed ### ### ### ### 76.5 76.5 0.0
2023-Jan-10 Tue ### 5.23 ### ### 2,791,288 ### 28.5 28.5 0.0
2023-Jan-09 Mon 5.25 ### ### ### ### ### 0.0
2023-Jan-06 Fri 5.21 ### ### 5.29 1,017,851 0 ### ### 0.4
2023-Jan-05 Thu ### 5.29 ### 5.22 1,742,987 ### ### ### 0.4
2023-Jan-04 Wed ### ### ### ### 1,560,977 0 ### ### 0.0
2023-Jan-03 Tue ### ### ### ### ### ### 0.0
2022-Dec-30 Fri ### ### 4.975 ### 969,848 ### 66.5 66.5 0.0
2022-Dec-29 Thu ### ### ### ### 707,249 0 ### ### 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri 4.89 ### 4.86 ### 84.1 84.1 0.0
2022-Dec-22 Thu ### 5 4.88 ### 1,176,784 ### ### ### 0.0
2022-Dec-21 Wed ### ### 4.84 ### 63.3 63.3 0.0
2022-Dec-20 Tue 4.89 ### 4.82 ### ### ### 0.0
2022-Dec-19 Mon ### ### 4.87 4.88 26.3 26.3 0.3
2022-Dec-16 Fri 4.86 ### 4.81 4.87 64.6 64.6 0.3
2022-Dec-15 Thu ### ### 4.87 4.87 39.6 39.6 0.3
2022-Dec-14 Wed 5 5 ### ### 21.8 21.8 0.0
2022-Dec-13 Tue ### ### 4.89 ### 753,042 1,841,187 ### ### 0.0
2022-Dec-12 Mon ### ### 4.81 ### 1,206,828 2,902,421 ### ### 0.0
2022-Dec-09 Fri 4.87 ### 4.83 ### 974,728 ### ### ### 0.0
2022-Dec-08 Thu ### ### 4.82 4.85 1,734,671 4,180,557 29.1 29.1 ###
2022-Dec-07 Wed ### 5 ### ### 1,713,450 4,283,625 ### ### 0.0
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon 4.85 ### 4.85 ### 1,666,179 4,040,484 ### ### 0.0
2022-Dec-02 Fri ### 5 ### ### 1,175,180 2,937,950 31.3 31.3 0.0
2022-Dec-01 Thu 5 ### ### 5 763,179 0 68.1 68.1 0.4
2022-Nov-30 Wed ### 5 4.88 5 3,317,680 ### 67.6 67.6 0.4
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon 4.88 ### 4.87 ### 2,224,449 ### ### ### 0.0
2022-Nov-25 Fri 4.82 4.89 4.78 4.88 79.8 79.8 0.3
2022-Nov-24 Thu 4.82 4.875 4.755 4.83 72.2 72.2 0.3
2022-Nov-23 Wed 4.88 ### 4.83 4.87 38.9 38.9 0.3
2022-Nov-22 Tue 4.82 4.87 4.8 4.85 76.7 76.7 ###
2022-Nov-21 Mon 4.83 4.87 4.76 4.83 ### ### 0.3
2022-Nov-18 Fri 4.8 ### 4.8 4.85 2,196,189 5,270,853 ### ### ###
2022-Nov-17 Thu 4.72 ### 4.55 ### 93.1 93.1 0.0
2022-Nov-16 Wed 4.2 4.46 4.2 4.46 2,356,787 10,204,887 94.6 94.6 0.3
2022-Nov-15 Tue 4.24 4.29 ### 4.27 76.1 76.1 ###
2022-Nov-14 Mon 4.2 ### ### ### 4,151,053 0 34.8 34.8 0.0
2022-Nov-11 Fri ### ### ### 4.2 6,538,188 0 85.4 85.4 ###
2022-Nov-10 Thu 4.4 4.4 3.83 ### 10,001,420 41,155,843 1.5 1.5 0.0
2022-Nov-09 Wed 4.54 4.54 ### ### 3,013,771 ### 14.9 14.9 0.0
2022-Nov-08 Tue 4.51 4.57 4.45 4.54 2,633,455 11,876,882 ### ### 0.3
2022-Nov-07 Mon 4.52 ### 4.46 4.48 33.7 33.7 ###
2022-Nov-04 Fri 4.41 4.545 ### 4.51 6,055,759 ### 80.4 80.4 0.3
2022-Nov-03 Thu ### 5 ### 4.52 8,922,183 22,305,457 3.7 3.7 0.3
2022-Nov-02 Wed ### ### ### ### 2,718,759 0 68.1 68.1 0.0
2022-Nov-01 Tue ### ### ### ### 1,052,084 0 ### ### 0.0
2022-Oct-31 Mon ### ### 4.84 ### ### ### 0.0
2022-Oct-28 Fri 4.86 ### 4.83 4.84 ### ### 0.3
2022-Oct-27 Thu 4.82 4.87 4.8 4.87 ### ### 0.3
2022-Oct-26 Wed 4.8 4.87 4.8 4.81 ### ### ###
2022-Oct-25 Tue 4.8 4.85 4.76 4.82 457,656 ### 73.5 73.5 0.3
2022-Oct-24 Mon 4.88 4.88 4.72 4.72 987,779 ### 15.9 15.9 0.3
2022-Oct-21 Fri 4.76 4.8 4.7 4.7 ### ### 0.3
2022-Oct-20 Thu 4.85 ### 4.775 4.8 1,702,685 ### 37.2 37.2 0.3
2022-Oct-19 Wed 4.7 ### 4.7 ### 2,710,475 ### 93.0 93.0 0.0
2022-Oct-18 Tue ### ### ### ### 60.9 60.9 0.0
2022-Oct-17 Mon 4.57 ### 4.57 4.58 ### ### 0.3
2022-Oct-14 Fri ### 4.78 ### ### ### ### 0.0
2022-Oct-13 Thu 4.56 ### 4.53 4.55 ### ### 0.3
2022-Oct-12 Wed 4.53 ### 4.53 4.58 80.0 80.0 0.3
2022-Oct-11 Tue ### 4.625 4.545 4.56 2,307,774 10,581,143 39.7 39.7 0.3
2022-Oct-10 Mon 4.58 ### 4.53 4.55 37.9 37.9 0.3
2022-Oct-07 Fri 4.73 4.77 ### ### 26.5 26.5 0.0
2022-Oct-06 Thu ### 4.79 ### 4.74 3,191,988 ### 71.2 71.2 0.3
2022-Oct-05 Wed 4.55 4.755 4.55 4.72 2,303,229 10,715,772 88.7 88.7 0.3
2022-Oct-04 Tue 4.42 ### 4.41 4.52 ### ### 0.3
2022-Oct-03 Mon 4.41 4.49 ### 4.4 ### ### 0.3
2022-Sep-30 Fri 4.45 4.53 4.4 4.5 ### ### ###
2022-Sep-29 Thu 4.45 4.54 4.45 4.49 2,441,349 ### 76.0 76.0 ###
2022-Sep-28 Wed 4.43 ### ### 4.4 40.6 40.6 0.3
2022-Sep-27 Tue 4.5 4.55 4.41 4.43 25.5 25.5 ###
2022-Sep-26 Mon ### ### 4.53 4.57 ### ### ###
2022-Sep-23 Fri 4.78 4.81 ### 4.71 ### ### ###
2022-Sep-21 Wed 4.89 ### 4.84 4.87 1,331,340 3,221,842 43.6 43.6 0.3
2022-Sep-20 Tue ### ### 4.89 ### 39.8 39.8 0.0
2022-Sep-19 Mon ### ### ### ### 1,727,456 0 ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 35.0 35.0 0.0
2022-Sep-15 Thu 5.22 5.22 ### ### 29.3 29.3 0.0
2022-Sep-14 Wed ### ### ### ### 2,787,487 0 65.4 65.4 0.0
2022-Sep-13 Tue 5.24 ### 5.21 5.24 1,767,641 ### 63.3 63.3 0.4
2022-Sep-12 Mon 5.21 ### ### 5.21 2,064,873 0 71.4 71.4 0.4
2022-Sep-09 Fri ### ### ### ### 1,318,280 0 29.3 29.3 0.0
2022-Sep-08 Thu 5.21 5.23 ### 5.22 ### ### 0.4
2022-Sep-07 Wed ### 5.21 ### ### 77.3 77.3 0.0
2022-Sep-06 Tue 5.22 5.26 ### ### 2,062,157 5,423,472 27.4 27.4 0.0
2022-Sep-05 Mon ### 5.22 ### ### 1,335,371 ### ### ### 0.0
2022-Sep-02 Fri 5.21 5.25 ### ### 1,004,057 2,635,649 34.5 34.5 0.0
2022-Sep-01 Thu ### 5.22 ### ### 1,490,080 ### ### ### 0.0
2022-Aug-31 Wed ### 5.24 ### 5.2 2,916,770 ### ### ### ###
2022-Aug-30 Tue ### 5.25 ### ### 3,403,026 8,932,943 29.3 29.3 0.0
2022-Aug-29 Mon 5.24 ### ### ### 3,769,558 0 27.5 27.5 0.0
2022-Aug-26 Fri ### 5.45 ### ### 37.3 37.3 0.0
2022-Aug-25 Thu 5.48 ### ### 5.29 12.5 12.5 0.4
2022-Aug-24 Wed 4.75 ### 4.75 4.88 84.0 84.0 0.3
2022-Aug-23 Tue 4.77 4.83 4.72 4.77 ### ### ###
2022-Aug-22 Mon 5 ### 4.83 4.85 21.2 21.2 ###
2022-Aug-19 Fri ### ### ### ### 36.5 36.5 0.0
2022-Aug-18 Thu ### ### ### ### ### ### 0.0
2022-Aug-17 Wed ### ### ### ### 1,433,241 0 ### ### 0.0
2022-Aug-16 Tue 4.89 ### ### 4.87 ### ### 0.3
2022-Aug-15 Mon ### ### ### 4.83 1,067,888 0 28.5 28.5 0.3
2022-Aug-12 Fri ### ### 4.85 4.87 468,280 1,135,579 ### ### 0.3
2022-Aug-11 Thu ### ### ### ### 1,213,488 0 68.5 68.5 0.0
2022-Aug-10 Wed 4.8 4.88 4.79 4.83 795,547 ### ### ### 0.3
2022-Aug-09 Tue 4.78 4.88 4.78 4.86 255,929 ### ### ### 0.3
2022-Aug-08 Mon 4.78 4.84 4.77 4.78 713,658 3,429,126 ### ### ###
2022-Aug-05 Fri ### ### 4.85 ### ### ### 0.0
2022-Aug-04 Thu 4.87 ### 4.78 4.88 971,686 2,322,329 71.5 71.5 0.3
2022-Aug-03 Wed 4.8 4.84 4.7 4.79 749,386 3,574,571 ### ### 0.3
2022-Aug-02 Tue 4.8 4.84 4.75 4.82 72.5 72.5 0.3
2022-Aug-01 Mon 4.83 4.84 4.77 4.78 588,245 ### 38.1 38.1 ###
2022-Jul-29 Fri 4.81 4.88 4.76 4.79 3,119,953 15,038,173 35.1 35.1 0.3
2022-Jul-28 Thu ### 4.81 ### 4.8 955,479 2,297,926 ### ### 0.3
2022-Jul-27 Wed 4.53 ### 4.53 ### 83.8 83.8 0.0
2022-Jul-26 Tue ### 4.7 4.5 ### 1,485,547 ### ### ### 0.0
2022-Jul-25 Mon 4.76 4.78 ### ### 22.2 22.2 0.0
2022-Jul-22 Fri 4.52 4.77 4.49 4.75 91.3 91.3 ###
2022-Jul-21 Thu ### 4.56 ### 4.55 1,217,054 2,774,883 84.4 84.4 0.3
2022-Jul-20 Wed 4.46 4.47 4.27 ### ### ### 0.0
2022-Jul-19 Tue ### 4.43 ### 4.43 ### ### ###
2022-Jul-18 Mon 3.77 ### 3.77 ### 97.8 97.8 0.0
2022-Jul-15 Fri 3.87 ### ### 3.76 4,642,048 0 ### ### 0.3
2022-Jul-14 Thu ### ### 4 ### 1,939,274 3,878,548 17.7 17.7 0.0
2022-Jul-13 Wed 4.28 4.28 ### ### 19.0 19.0 0.0
2022-Jul-12 Tue 4.24 4.27 ### 4.2 1,332,623 2,845,150 44.7 44.7 ###
2022-Jul-11 Mon 4.43 4.43 ### 4.26 21.8 21.8 0.3
2022-Jul-08 Fri 4.4 4.47 ### ### 940,627 ### ### ### 0.0
2022-Jul-07 Thu ### ### 4.275 ### 794,876 1,699,047 71.8 71.8 0.0
2022-Jul-06 Wed ### 4.41 4.29 4.29 1,322,122 ### 28.8 28.8 ###
2022-Jul-05 Tue ### 4.42 ### ### ### ### 0.0
2022-Jul-04 Mon 4.52 4.52 ### ### 1,316,640 ### 15.2 15.2 0.0
2022-Jul-01 Fri 4.52 4.56 4.475 4.48 658,743 2,975,871 ### ### ###
2022-Jun-30 Thu 4.52 4.57 4.42 4.42 1,355,383 6,092,446 32.8 32.8 0.3
2022-Jun-29 Wed 4.58 ### 4.51 4.57 45.6 45.6 ###
2022-Jun-28 Tue ### 4.73 4.55 ### ### ### 0.0
2022-Jun-27 Mon 4.51 ### 4.43 ### 1,306,446 2,893,777 ### ### 0.0
2022-Jun-24 Fri 4.28 4.47 4.28 4.43 1,135,557 ### ### ### ###
2022-Jun-23 Thu 4.29 ### 4.23 4.26 1,387,656 ### ### ### 0.3
2022-Jun-22 Wed 4.22 4.28 ### 4.2 ### ### ###
2022-Jun-21 Tue 4.25 ### 4.21 4.22 32.0 32.0 ###
2022-Jun-20 Mon 4.22 ### 4.155 ### 48.6 48.6 0.0
2022-Jun-17 Fri 4.2 ### ### 4.2 63.2 63.2 ###
2022-Jun-16 Thu 4.42 4.45 4.27 4.27 2,805,820 12,233,375 16.9 16.9 ###
2022-Jun-15 Wed 4.27 ### 4.24 ### 82.3 82.3 0.0
2022-Jun-14 Tue 4.28 4.28 ### 4.27 56.2 56.2 ###
2022-Jun-10 Fri 4.55 ### 4.5 4.5 828,981 ### ### ### ###
2022-Jun-09 Thu 4.71 4.74 4.54 ### 36.5 36.5 0.0
2022-Jun-08 Wed 4.8 4.85 4.71 4.71 1,310,426 ### 29.7 29.7 ###
2022-Jun-07 Tue ### ### 4.79 4.8 ### ### 0.3
2022-Jun-06 Mon ### ### ### ### 1,052,786 0 ### ### 0.0
2022-Jun-03 Fri ### ### ### ### ### ### 0.0
2022-Jun-02 Thu ### ### ### ### ### ### 0.0
2022-Jun-01 Wed 5.23 ### ### 5.22 53.7 53.7 0.4
2022-May-31 Tue 5.26 ### ### 5.21 1,846,344 0 33.8 33.8 0.4
2022-May-30 Mon 5.2 5.26 ### 5.26 71.1 71.1 0.4
2022-May-27 Fri ### ### ### ### 1,356,258 0 76.5 76.5 0.0
2022-May-26 Thu ### ### ### ### 1,337,652 0 ### ### 0.0
2022-May-25 Wed 4.85 4.85 4.77 4.82 38.3 38.3 0.3
2022-May-24 Tue ### ### 4.84 4.85 546,883 1,323,456 39.5 39.5 ###
2022-May-23 Mon 4.87 ### 4.85 ### ### ### 0.0
2022-May-20 Fri 4.82 4.89 4.79 4.87 ### ### 0.3
2022-May-19 Thu ### ### 4.81 4.84 19.0 19.0 0.3
2022-May-18 Wed ### 5.23 ### 5.21 1,976,141 ### 71.2 71.2 0.4
2022-May-17 Tue ### ### ### ### 957,851 0 33.8 33.8 0.0
2022-May-16 Mon ### 5.21 ### ### 1,140,974 ### 31.6 31.6 0.0
2022-May-13 Fri ### ### ### ### 1,776,759 0 74.8 74.8 0.0
2022-May-12 Thu ### ### 4.925 ### 2,198,041 5,412,675 24.6 24.6 0.0
2022-May-11 Wed 5.2 5.24 ### ### 26.5 26.5 0.0
2022-May-10 Tue ### ### 4.85 ### ### ### 0.0
2022-May-09 Mon ### ### 4.85 ### ### ### 0.0
2022-May-06 Fri ### 5 ### ### ### ### 0.0
2022-May-05 Thu ### ### ### ### 3,826,349 0 63.9 63.9 0.0
2022-May-04 Wed ### ### ### ### 838,258 0 56.9 56.9 0.0
2022-May-03 Tue ### ### ### ### 44.2 44.2 0.0
2022-May-02 Mon ### 5.22 ### ### ### ### 0.0
2022-Apr-29 Fri 5.2 ### ### ### 1,159,944 0 78.6 78.6 0.0
2022-Apr-28 Thu ### ### ### ### 74.5 74.5 0.0
2022-Apr-27 Wed ### ### ### ### 35.3 35.3 0.0
2022-Apr-26 Tue 5.22 5.27 ### ### ### ### 0.0
2022-Apr-22 Fri ### ### 5.23 5.25 ### ### 0.4
2022-Apr-21 Thu 5.28 ### 5.23 ### 1,125,055 ### 77.4 77.4 0.0
2022-Apr-20 Wed 5.29 ### 5.2 5.21 1,234,984 3,210,958 ### ### 0.4
2022-Apr-19 Tue 5.22 5.25 ### 5.2 1,489,842 ### ### ### ###
2022-Apr-14 Thu ### ### ### 5.22 2,091,783 0 ### ### 0.4
2022-Apr-13 Wed 5.28 ### 5.24 5.27 1,980,286 5,188,349 ### ### ###
2022-Apr-12 Tue 5.25 ### ### 5.29 3,029,453 0 ### ### 0.4
2022-Apr-11 Mon ### ### 5.25 ### 1,749,258 ### 49.3 49.3 0.0
2022-Apr-08 Fri 5.28 ### 5.23 5.27 ### ### ###
2022-Apr-07 Thu 5.25 ### ### 5.27 ### ### ###
2022-Apr-06 Wed ### ### 5.24 5.28 3,341,950 ### 31.1 31.1 0.4
2022-Apr-05 Tue ### ### ### ### ### ### 0.0
2022-Apr-04 Mon 5.56 5.56 5.26 5.29 5,482,971 29,662,873 7.7 7.7 0.4
2022-Apr-01 Fri ### ### 4.48 4.48 2,282,940 5,113,785 10.6 10.6 ###
2022-Mar-31 Thu 4.7 4.73 ### ### ### ### 0.0
2022-Mar-30 Wed 4.7 4.77 ### 4.75 ### ### ###
2022-Mar-29 Tue 4.56 ### 4.55 ### 3,017,270 6,864,289 ### ### 0.0
2022-Mar-28 Mon 4.53 4.58 4.51 4.55 1,417,648 ### 79.5 79.5 0.3
2022-Mar-25 Fri 4.55 4.57 4.49 4.5 29.7 29.7 ###
2022-Mar-24 Thu 4.56 4.57 ### 4.49 1,588,489 ### 24.2 24.2 ###
2022-Mar-23 Wed 4.71 4.71 ### ### ### ### 0.0
2022-Mar-22 Tue 4.76 4.78 ### ### 1,238,085 2,959,023 ### ### 0.0
2022-Mar-21 Mon 4.85 ### ### ### 2,290,556 0 17.0 17.0 0.0
2022-Mar-18 Fri 4.74 4.89 4.675 4.78 70.0 70.0 ###
2022-Mar-17 Thu 4.82 4.89 4.72 4.75 25.6 25.6 ###
2022-Mar-16 Wed 4.73 4.77 4.54 ### 3,292,974 ### 18.3 18.3 0.0
2022-Mar-15 Tue 4.5 ### 4.46 ### 93.4 93.4 0.0
2022-Mar-14 Mon ### 4.56 ### 4.55 ### ### 0.3
2022-Mar-11 Fri ### ### 4.24 4.27 1,512,441 3,206,374 18.7 18.7 ###
2022-Mar-10 Thu 4.29 4.46 4.28 ### 1,863,372 ### ### ### 0.0
2022-Mar-09 Wed ### 4.25 ### 4.23 ### ### 0.3
2022-Mar-08 Tue ### 4.185 4.045 ### 48.4 48.4 0.0
2022-Mar-07 Mon ### ### ### ### 2,020,229 0 22.3 22.3 0.0
2022-Mar-04 Fri 4.4 4.44 4.29 ### 38.3 38.3 0.0
2022-Mar-03 Thu 4.56 4.57 4.42 4.43 2,224,226 ### ### ### ###
2022-Mar-02 Wed 4.56 ### 4.48 4.5 1,939,676 4,344,874 28.0 28.0 ###
2022-Mar-01 Tue ### 4.71 ### 4.71 72.8 72.8 ###
2022-Feb-28 Mon ### ### 4.57 ### 1,724,741 ### ### ### 0.0
2022-Feb-25 Fri ### ### 4.59 ### 1,286,029 ### ### ### 0.0
2022-Feb-24 Thu 4.7 4.76 ### 4.56 42.4 42.4 0.3
2022-Feb-23 Wed 4.75 4.88 4.73 4.86 2,577,552 ### ### ### 0.3
2022-Feb-22 Tue 4.7 4.76 ### 4.7 2,532,029 6,026,229 83.7 83.7 0.3
2022-Feb-21 Mon 4.75 4.86 ### 4.8 78.2 78.2 0.3
2022-Feb-18 Fri 4.78 4.88 4.745 4.82 ### ### 0.3
2022-Feb-17 Thu ### ### 4.82 4.87 1,707,741 4,115,655 ### ### 0.3
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue 4.85 ### 4.81 4.84 47.9 47.9 0.3
2022-Feb-14 Mon ### ### ### ### 1,763,355 0 ### ### 0.0
2022-Feb-11 Fri ### ### ### ### 74.8 74.8 0.0
2022-Feb-10 Thu 5.21 5.28 ### ### 22.8 22.8 0.0
2022-Feb-09 Wed ### ### ### ### 71.3 71.3 0.0
2022-Feb-08 Tue ### ### 5 ### 80.4 80.4 0.0
2022-Feb-07 Mon ### ### ### ### 1,647,558 0 ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 971,258 0 ### ### 0.0
2022-Feb-03 Thu ### ### ### ### ### ### 0.0
2022-Feb-02 Wed ### 5.24 ### ### 1,756,421 4,601,823 63.2 63.2 0.0
2022-Feb-01 Tue 4.84 5.2 4.84 ### ### ### 0.0
2022-Jan-31 Mon 4.85 ### ### 4.81 4,141,581 0 29.9 29.9 ###
2022-Jan-28 Fri ### ### 4.8 4.85 9.5 9.5 ###
2022-Jan-27 Thu ### ### 4.78 4.89 3,913,647 ### ### ### ###
2022-Jan-25 Tue ### ### 4.81 4.85 3,282,688 ### 45.8 45.8 ###
2022-Jan-24 Mon ### ### ### ### 54.7 54.7 0.0
2022-Jan-21 Fri 5.26 5.28 ### ### 1,920,670 ### 47.9 47.9 0.0
2022-Jan-20 Thu ### ### ### ### 1,688,959 0 22.0 22.0 0.0
2022-Jan-19 Wed ### 5.46 ### 5.43 ### ### 0.4
2022-Jan-18 Tue 5.44 5.46 ### ### 25.3 25.3 0.0
2022-Jan-17 Mon ### 5.47 ### ### 4,914,255 13,440,487 95.2 95.2 0.0
2022-Jan-14 Fri ### ### 4.73 5 0.5 0.5 0.4
2022-Jan-13 Thu ### ### ### ### 1,883,852 0 70.1 70.1 0.0
2022-Jan-12 Wed 5.88 ### 5.78 5.84 30.1 30.1 0.4
2022-Jan-11 Tue 5.75 5.84 5.72 5.82 79.0 79.0 0.4
2022-Jan-10 Mon ### 5.78 ### 5.78 1,008,040 ### ### ### 0.4
2022-Jan-07 Fri 5.79 5.83 5.7 5.73 26.3 26.3 ###
2022-Jan-06 Thu ### ### ### ### 1,902,426 0 ### ### 0.0
2022-Jan-05 Wed 5.81 5.86 5.775 5.83 1,222,448 ### ### ### ###
2022-Jan-04 Tue ### 5.8 ### 5.77 1,297,741 3,763,448 75.9 75.9 0.4
2021-Dec-31 Fri 5.74 5.76 5.57 5.57 1,551,254 8,787,853 ### ### 0.4
2021-Dec-30 Thu ### 5.72 ### 5.72 757,983 ### 70.9 70.9 0.4
2021-Dec-29 Wed ### ### ### ### ### ### 0.0
2021-Dec-24 Fri ### ### 5.59 ### 713,757 1,994,950 ### ### 0.0
2021-Dec-23 Thu 5.52 ### 5.48 ### ### ### 0.0
2021-Dec-22 Wed 5.45 5.49 5.42 5.49 71.5 71.5 0.4
2021-Dec-21 Tue 5.48 5.5 5.4 5.45 30.9 30.9 ###
2021-Dec-20 Mon 5.55 5.55 5.45 5.48 ### ### ###
2021-Dec-17 Fri ### ### 5.56 5.56 2,338,271 ### ### ### 0.4
2021-Dec-16 Thu 5.53 ### 5.52 5.52 ### ### 0.4
2021-Dec-15 Wed 5.48 5.58 5.46 5.56 ### ### 0.4
2021-Dec-14 Tue ### ### 5.47 5.48 ### ### ###
2021-Dec-13 Mon 5.73 5.73 ### ### 1,422,628 4,075,829 ### ### 0.0
2021-Dec-10 Fri ### 5.75 5.55 5.72 83.5 83.5 0.4
2021-Dec-09 Thu ### 5.73 ### ### 70.5 70.5 0.0
2021-Dec-08 Wed 5.76 5.79 ### ### 2,458,671 7,117,852 ### ### 0.0
2021-Dec-07 Tue 5.72 5.79 ### 5.76 2,121,949 6,143,042 ### ### ###
2021-Dec-06 Mon 5.78 5.8 ### ### 2,900,440 8,411,276 ### ### 0.0
2021-Dec-03 Fri 5.86 5.89 ### 5.77 32.3 32.3 0.4
2021-Dec-02 Thu 5.81 ### 5.77 5.79 2,145,453 ### ### ### ###
2021-Dec-01 Wed ### ### ### ### 43.6 43.6 0.0
2021-Nov-30 Tue 6.2 6.29 ### ### 3,432,743 10,795,976 ### ### 0.0
2021-Nov-29 Mon ### ### ### ### ### ### 0.0
2021-Nov-26 Fri 6.49 6.49 6.21 6.22 ### ### 0.4
2021-Nov-25 Thu 6.4 6.49 ### 6.45 1,785,152 ### ### ### ###
2021-Nov-24 Wed ### 6.42 ### ### ### ### 0.0
2021-Nov-23 Tue 6.54 6.56 ### 6.44 1,921,051 6,301,047 30.2 30.2 0.5
2021-Nov-22 Mon 6.52 6.58 6.46 6.5 ### ### 0.5
2021-Nov-19 Fri ### ### 6.54 6.55 30.8 30.8 0.5
2021-Nov-18 Thu 6.51 ### 6.51 ### 2,772,528 9,024,578 80.0 80.0 0.0
2021-Nov-17 Wed 6.48 ### 6.48 6.54 ### ### 0.5
2021-Nov-16 Tue 6.81 ### 6.54 6.54 3,347,328 ### 13.8 13.8 0.5
2021-Nov-15 Mon 6.83 6.88 6.8 6.84 1,173,079 ### 66.3 66.3 0.5


1 2 3 4 5 6 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 2025-05-21 13:48:00 thru 2025-05-21 13:48:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000