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

Currently Fri 24-Mar-29 03:12:30 AM AEDT

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

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

(RCD) RECORD INVESTMENTS LIMITED Daily Prices...

     Prev Section TOC    Company Info for RCD    Limits Next Section


Company Details for (RCD) RECORD INVESTMENTS LIMITED

Listing Code RCD
Listing Name RECORD INVESTMENTS LIMITED
GICS Sector Diversified Financials
ISIN Name RECORD INVESTMENTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RCD7


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for RCD .. Wednesday 5th July 2006

RCD 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 ### ### ###
MAX ### ### ###


Font Format Legend

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



End of day Prices (full format),

300 Days for (RCD) RECORD INVESTMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2006-Jul-05 Wed 12.22 12.25 ### ### ### ### 0.0
2006-Jul-04 Tue ### ### ### ### 80.7 80.7 0.0
2006-Jul-03 Mon ### ### 11.83 ### ### ### 0.0
2006-Jun-30 Fri 12.5 ### ### ### 1,016,053 0 ### ### 0.0
2006-Jun-27 Tue ### ### 11.78 ### 325,253 1,915,740 ### ### 0.0
2006-Jun-26 Mon ### ### 11.5 11.87 86.1 86.1 0.8
2006-Jun-23 Fri 11.75 ### ### 11.81 ### ### ###
2006-Jun-22 Thu ### ### ### 11.75 68.8 68.8 ###
2006-Jun-21 Wed 10.88 11.4 10.83 ### 1,193,757 ### 93.1 93.1 0.0
2006-Jun-20 Tue 10.55 ### 10.55 10.75 1,033,258 ### ### ### 0.8
2006-Jun-19 Mon 10.75 10.77 10.54 10.56 252,455 ### ### ### 0.8
2006-Jun-16 Fri ### 10.77 10.46 10.77 68.6 68.6 ###
2006-Jun-15 Thu 10.51 10.55 ### ### 1,008,820 5,321,525 ### ### 0.0
2006-Jun-14 Wed 10.51 10.51 10.26 10.45 33.5 33.5 ###
2006-Jun-13 Tue 10.88 10.88 10.71 10.71 ### ### ###
2006-Jun-09 Fri ### ### 10.75 ### 323,971 1,741,344 ### ### 0.0
2006-Jun-08 Thu ### ### ### 10.73 512,979 0 87.2 87.2 ###
2006-Jun-07 Wed 10.76 10.81 ### 10.7 ### ### 0.8
2006-Jun-06 Tue ### ### 10.73 10.78 28.2 28.2 0.8
2006-Jun-05 Mon 10.86 ### 10.81 ### ### ### 0.0
2006-Jun-02 Fri 10.8 10.85 ### 10.79 ### ### ###
2006-Jun-01 Thu ### ### ### ### 1,091,021 0 ### ### 0.0
2006-May-31 Wed 10.2 10.2 ### ### 29.5 29.5 0.0
2006-May-30 Tue 10.2 10.28 ### 10.21 68.6 68.6 ###
2006-May-29 Mon 10.25 ### ### ### ### ### 0.0
2006-May-26 Fri ### 10.24 ### ### ### ### 0.0
2006-May-25 Thu 9.75 9.87 9.7 9.8 ### ### 0.7
2006-May-24 Wed 9.8 ### 9.71 9.75 28.6 28.6 ###
2006-May-23 Tue ### ### ### 9.73 934,442 0 19.1 19.1 ###
2006-May-22 Mon 10.5 10.5 ### ### 28.3 28.3 0.0
2006-May-19 Fri 10.43 ### 10.41 10.51 192,558 ### 70.6 70.6 ###
2006-May-18 Thu ### ### 10.42 10.56 ### ### 0.8
2006-May-17 Wed 10.71 ### 10.71 10.88 565,840 3,030,073 ### ### 0.8
2006-May-16 Tue ### 10.72 ### ### 466,545 2,500,681 ### ### 0.0
2006-May-15 Mon 10.85 10.85 ### 10.71 34.1 34.1 ###
2006-May-12 Fri ### ### ### ### 314,151 0 ### ### 0.0
2006-May-11 Thu ### 11.2 ### ### ### ### 0.0
2006-May-10 Wed ### ### 10.85 ### ### ### 0.0
2006-May-09 Tue ### 10.81 ### 10.79 77.8 77.8 ###
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri 10.2 10.23 ### ### 24.4 24.4 0.0
2006-May-04 Thu 10.42 10.42 ### 10.25 ### ### 0.7
2006-May-03 Wed 10.5 10.57 10.43 10.47 35.1 35.1 0.7
2006-May-02 Tue 10.52 10.75 10.45 10.5 541,923 5,744,383 42.5 42.5 0.8
2006-May-01 Mon 10.56 ### 10.41 10.49 278,685 1,450,555 29.8 29.8 ###
2006-Apr-28 Fri 10.48 ### 10.47 ### ### ### 0.0
2006-Apr-27 Thu 10.87 10.87 10.45 10.52 13.0 13.0 ###
2006-Apr-26 Wed ### 10.77 ### 10.7 87.7 87.7 0.8
2006-Apr-24 Mon ### 10.4 ### 10.4 ### ### 0.7
2006-Apr-21 Fri ### 10.4 10.28 ### 451,471 ### ### ### 0.0
2006-Apr-20 Thu 10.4 10.47 10.26 ### 642,658 6,661,150 ### ### 0.0
2006-Apr-19 Wed ### ### 10.45 10.5 29.0 29.0 0.8
2006-Apr-18 Tue ### 10.59 10.28 10.55 84.1 84.1 ###
2006-Apr-13 Thu 10.59 10.59 ### ### 16.1 16.1 0.0
2006-Apr-11 Tue ### 10.79 10.55 10.57 31.5 31.5 0.8
2006-Apr-10 Mon 10.85 ### 10.25 10.5 378,225 ### ### ### 0.8
2006-Apr-07 Fri ### ### ### ### 242,959 0 35.4 35.4 0.0
2006-Apr-06 Thu 10.88 ### 10.73 ### 259,573 ### ### ### 0.0
2006-Apr-05 Wed ### ### 10.7 10.88 29.8 29.8 0.8
2006-Apr-04 Tue ### ### ### ### 34.2 34.2 0.0
2006-Apr-03 Mon 10.7 ### ### ### 82.0 82.0 0.0
2006-Mar-31 Fri ### 10.8 10.53 ### 60.5 60.5 0.0
2006-Mar-30 Thu ### ### 10.53 ### ### ### 0.0
2006-Mar-29 Wed 10.75 10.8 ### ### 332,189 1,793,820 25.5 25.5 0.0
2006-Mar-28 Tue ### ### ### 10.8 25.3 25.3 ###
2006-Mar-27 Mon ### 10.79 ### 10.78 623,927 3,366,086 ### ### 0.8
2006-Mar-24 Fri 10.5 10.59 10.45 10.58 ### ### 0.8
2006-Mar-23 Thu 10.4 10.44 10.29 10.44 ### ### 0.7
2006-Mar-22 Wed ### ### ### 10.25 453,872 0 75.8 75.8 0.7
2006-Mar-21 Tue ### ### ### ### 71.3 71.3 0.0
2006-Mar-20 Mon ### ### ### ### 260,471 0 73.3 73.3 0.0
2006-Mar-17 Fri ### ### ### ### 26.3 26.3 0.0
2006-Mar-16 Thu ### 10.21 ### ### 72.0 72.0 0.0
2006-Mar-15 Wed ### 10.23 ### ### 445,940 2,280,983 ### ### 0.0
2006-Mar-14 Tue ### ### ### ### 653,447 0 ### ### 0.0
2006-Mar-13 Mon 10.4 10.45 10.25 ### 213,023 2,204,788 ### ### 0.0
2006-Mar-10 Fri 10.58 10.58 ### ### 13.4 13.4 0.0
2006-Mar-09 Thu ### ### 10.49 10.58 ### ### 0.8
2006-Mar-08 Wed 10.5 ### 10.4 10.56 659,172 ### 73.0 73.0 0.8
2006-Mar-07 Tue 10.27 10.7 10.2 10.5 857,853 ### ### ### 0.8
2006-Mar-06 Mon ### ### 9.84 10.25 ### ### 0.7
2006-Mar-03 Fri ### ### 9.85 ### ### ### 0.0
2006-Mar-02 Thu 9.87 ### 9.79 ### 319,756 ### ### ### 0.0
2006-Mar-01 Wed 9.79 ### 9.7 9.8 493,947 2,395,642 ### ### 0.7
2006-Feb-28 Tue 9.7 ### ### 9.79 511,276 0 70.4 70.4 ###
2006-Feb-27 Mon 9.8 9.8 ### ### ### ### 0.0
2006-Feb-24 Fri 9.44 ### 9.42 9.59 468,886 2,208,453 78.6 78.6 0.7
2006-Feb-23 Thu 9.41 9.45 9.27 9.45 69.2 69.2 0.7
2006-Feb-22 Wed 9.4 9.42 9.21 ### ### ### 0.0
2006-Feb-21 Tue ### ### ### 9.54 946,741 0 ### ### ###
2006-Feb-20 Mon 9.46 9.46 ### ### 24.6 24.6 0.0
2006-Feb-17 Fri 9.5 ### 9.47 9.5 70.1 70.1 0.7
2006-Feb-16 Thu 9.56 9.56 ### 9.45 508,256 ### 29.8 29.8 0.7
2006-Feb-15 Wed ### 9.75 9.57 9.58 ### ### 0.7
2006-Feb-14 Tue ### ### ### 9.54 ### ### ###
2006-Feb-13 Mon ### 9.46 9.27 ### 414,420 3,881,043 42.6 42.6 0.0
2006-Feb-10 Fri ### ### ### 9.28 276,382 0 ### ### 0.7
2006-Feb-09 Thu 9.2 9.25 ### ### ### ### 0.0
2006-Feb-08 Wed ### 9.25 ### ### 550,027 2,543,874 ### ### 0.0
2006-Feb-07 Tue ### 9.4 ### ### 915,286 4,301,844 ### ### 0.0
2006-Feb-06 Mon 8.45 8.8 8.42 8.79 ### ### 0.6
2006-Feb-03 Fri 8.54 8.54 8.25 8.5 324,678 2,725,671 ### ### 0.6
2006-Feb-02 Thu ### 8.7 8.42 8.56 375,378 ### ### ### ###
2006-Feb-01 Wed ### 8.74 ### ### ### ### 0.0
2006-Jan-31 Tue ### 8.8 8.51 8.56 700,940 ### 31.1 31.1 ###
2006-Jan-30 Mon 8.2 8.59 8.2 8.53 94.4 94.4 ###
2006-Jan-27 Fri 7.84 8.2 7.84 ### 445,676 3,574,321 89.6 89.6 0.0
2006-Jan-25 Wed 7.89 8 7.81 7.89 814,880 6,441,626 ### ### ###
2006-Jan-24 Tue ### ### 7.83 ### ### ### 0.0
2006-Jan-23 Mon 8 ### 7.77 ### 73.9 73.9 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 357,845 0 73.4 73.4 0.0
2006-Jan-18 Wed ### 8.2 7.86 ### 24.9 24.9 0.0
2006-Jan-17 Tue 8.25 8.25 ### ### 24.5 24.5 0.0
2006-Jan-16 Mon ### 8.2 ### 8.2 71.2 71.2 0.6
2006-Jan-13 Fri ### 8.2 ### ### 27.0 27.0 0.0
2006-Jan-12 Thu 8.2 8.2 ### ### 231,589 ### ### ### 0.0
2006-Jan-11 Wed ### 8.2 ### 8.2 192,357 ### 76.3 76.3 0.6
2006-Jan-10 Tue 8.25 8.26 ### ### ### ### 0.0
2006-Jan-09 Mon ### 8.25 ### 8.25 348,328 1,436,853 ### ### ###
2006-Jan-06 Fri ### ### ### ### 145,654 0 ### ### 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 273,085 0 ### ### 0.0
2006-Jan-03 Tue ### ### 8 ### 152,922 611,688 ### ### 0.0
2005-Dec-30 Fri 8.26 8.29 ### ### 82,843 343,384 13.7 13.7 0.0
2005-Dec-29 Thu 8.25 ### 8.25 8.26 157,447 ### ### ### 0.6
2005-Dec-28 Wed ### 8.24 ### 8.22 48,484 199,754 75.8 75.8 0.6
2005-Dec-27 Tue 8.21 8.25 ### 8.2 ### ### 0.6
2005-Dec-23 Fri 8.21 8.25 ### 8.2 ### ### 0.6
2005-Dec-22 Thu 7.81 8.24 7.81 ### 94.2 94.2 0.0
2005-Dec-21 Wed 7.82 7.88 7.77 7.83 328,851 2,573,259 68.3 68.3 ###
2005-Dec-20 Tue ### ### 7.78 7.79 357,543 1,390,842 ### ### ###
2005-Dec-19 Mon 8 ### 7.75 7.89 691,724 ### ### ### ###
2005-Dec-16 Fri 8.25 8.26 ### ### ### ### 0.0
2005-Dec-15 Thu 8.52 8.52 ### ### 615,658 ### 13.7 13.7 0.0
2005-Dec-14 Wed 8.55 ### ### 8.5 364,488 0 26.5 26.5 0.6
2005-Dec-13 Tue 8.5 8.59 8.5 8.58 85.6 85.6 0.6
2005-Dec-12 Mon ### ### 8.45 8.52 219,089 925,651 24.6 24.6 0.6
2005-Dec-09 Fri 8.5 ### 8.2 8.5 503,481 2,064,272 ### ### 0.6
2005-Dec-08 Thu 8.77 8.78 8.5 8.57 15.3 15.3 0.6
2005-Dec-07 Wed ### 8.85 8.59 8.78 373,284 ### 83.0 83.0 0.6
2005-Dec-06 Tue ### 8.7 8.5 ### 180,051 ### ### ### 0.0
2005-Dec-05 Mon 8.71 8.85 8.58 ### 448,243 ### ### ### 0.0
2005-Dec-02 Fri ### 8.74 8.55 ### ### ### 0.0
2005-Dec-01 Thu ### ### ### 8.42 1,849,572 0 15.8 15.8 ###
2005-Nov-30 Wed ### ### ### ### 1,314,240 0 ### ### 0.0
2005-Nov-29 Tue 8.5 8.51 8.26 ### ### ### 0.0
2005-Nov-28 Mon 8.5 8.56 8.25 8.5 524,525 ### ### ### 0.6
2005-Nov-25 Fri 8.26 8.45 8.26 8.44 297,370 2,484,526 ### ### 0.6
2005-Nov-24 Thu 8.2 8.28 ### 8.27 ### ### ###
2005-Nov-23 Wed ### 8.28 ### 8.2 ### ### 0.6
2005-Nov-22 Tue ### 8.2 ### ### 279,159 1,144,551 35.1 35.1 0.0
2005-Nov-21 Mon ### 8.22 ### ### 87.2 87.2 0.0
2005-Nov-18 Fri 7.84 ### 7.84 ### ### ### 0.0
2005-Nov-17 Thu 7.84 7.89 7.8 7.86 ### ### ###
2005-Nov-16 Wed ### ### 7.82 7.85 203,686 ### 27.0 27.0 ###
2005-Nov-15 Tue 7.8 ### 7.72 ### 333,728 ### 81.7 81.7 0.0
2005-Nov-14 Mon ### 7.8 ### 7.8 303,656 1,184,258 82.1 82.1 0.6
2005-Nov-11 Fri 7.8 7.8 ### 7.7 ### ### 0.6
2005-Nov-10 Thu 7.8 7.8 7.7 7.8 ### ### 0.6
2005-Nov-09 Wed 7.78 7.79 ### 7.78 368,571 1,435,584 73.4 73.4 0.6
2005-Nov-08 Tue 7.7 7.77 7.57 7.77 612,647 ### ### ### 0.6
2005-Nov-07 Mon 7.85 7.89 ### 7.8 673,975 ### ### ### 0.6
2005-Nov-04 Fri ### ### ### 7.75 ### ### ###
2005-Nov-03 Thu ### ### 7.59 ### 471,721 1,790,181 91.3 91.3 0.0
2005-Nov-02 Wed 7.56 7.72 7.56 ### 518,078 ### ### ### 0.0
2005-Nov-01 Tue ### ### 7.51 7.57 296,959 1,115,081 ### ### ###
2005-Oct-31 Mon 7.71 7.74 7.45 ### 548,145 ### 25.2 25.2 0.0
2005-Oct-28 Fri ### ### 7.52 ### ### ### 0.0
2005-Oct-27 Thu 7.73 ### ### 7.72 35.8 35.8 ###
2005-Oct-26 Wed ### ### ### ### ### ### 0.0
2005-Oct-25 Tue ### 7.45 7.29 ### 1,868,678 13,772,156 74.1 74.1 0.0
2005-Oct-24 Mon ### 7.24 ### ### 1,970,876 7,134,571 ### ### 0.0
2005-Oct-21 Fri ### 7.2 ### ### ### ### 0.0
2005-Oct-20 Thu 6.57 ### 6.43 6.43 25.6 25.6 ###
2005-Oct-19 Wed ### 6.72 6.49 6.5 ### ### 0.5
2005-Oct-18 Tue 6.73 6.85 ### ### 29.0 29.0 0.0
2005-Oct-17 Mon ### 6.7 ### ### 702,076 2,351,954 ### ### 0.0
2005-Oct-14 Fri 6.48 6.58 6.47 6.55 807,058 5,266,053 82.0 82.0 0.5
2005-Oct-13 Thu 6.41 6.55 ### 6.48 ### ### 0.5
2005-Oct-12 Wed 6.45 6.57 6.41 6.47 236,554 ### ### ### 0.5
2005-Oct-11 Tue 6.5 6.57 6.41 6.44 27.6 27.6 0.5
2005-Oct-10 Mon ### 6.75 6.5 6.5 ### ### 0.5
2005-Oct-07 Fri 6.45 ### 6.42 6.5 ### ### 0.5
2005-Oct-06 Thu 6.5 6.55 ### 6.47 48.2 48.2 0.5
2005-Oct-05 Wed 6.79 6.79 6.53 ### 1,018,977 6,786,386 ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 306,478 0 16.6 16.6 0.0
2005-Oct-03 Mon ### ### 7 ### 133,144 ### 72.1 72.1 0.0
2005-Sep-30 Fri ### 7.28 ### ### 427,059 ### 20.6 20.6 0.0
2005-Sep-29 Thu ### 7.22 ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 33.9 33.9 0.0
2005-Sep-27 Tue ### 7.2 ### ### 86.7 86.7 0.0
2005-Sep-26 Mon 7 7.2 7 ### 474,474 ### ### ### 0.0
2005-Sep-23 Fri ### 7 ### ### ### ### 0.0
2005-Sep-22 Thu ### ### 6.89 ### 716,255 ### 25.7 25.7 0.0
2005-Sep-21 Wed 6.82 ### 6.82 7 519,774 1,772,429 86.9 86.9 0.5
2005-Sep-20 Tue 6.7 6.86 ### 6.81 500,456 ### 80.7 80.7 ###
2005-Sep-19 Mon 6.82 6.88 ### ### 304,352 1,046,970 ### ### 0.0
2005-Sep-16 Fri ### ### 6.82 6.82 ### ### 0.5
2005-Sep-15 Thu 6.87 ### 6.82 6.85 27.1 27.1 ###
2005-Sep-14 Wed 6.89 ### 6.88 ### 637,159 2,191,826 78.4 78.4 0.0
2005-Sep-13 Tue 6.73 ### 6.73 6.89 87.0 87.0 0.5
2005-Sep-12 Mon ### 6.75 ### 6.72 ### ### 0.5
2005-Sep-09 Fri 6.74 6.74 6.56 ### 14.6 14.6 0.0
2005-Sep-08 Thu ### 6.75 ### 6.75 492,043 1,660,645 85.6 85.6 0.5
2005-Sep-07 Wed 6.57 ### 6.53 ### 462,586 1,510,343 ### ### 0.0
2005-Sep-06 Tue 6.42 6.58 6.42 6.46 442,978 2,879,357 ### ### ###
2005-Sep-05 Mon ### 6.4 ### ### 305,583 ### ### ### 0.0
2005-Sep-02 Fri 6.25 ### 6.22 ### 74.6 74.6 0.0
2005-Sep-01 Thu ### 6.4 6.26 6.26 411,554 ### 19.7 19.7 0.4
2005-Aug-31 Wed 6.23 ### 6.22 ### 482,353 ### 78.2 78.2 0.0
2005-Aug-30 Tue 6.21 ### ### ### 669,775 0 ### ### 0.0
2005-Aug-29 Mon 6.23 6.25 ### 6.2 461,956 ### ### ### 0.4
2005-Aug-26 Fri 6.42 6.45 6.2 6.24 10.3 10.3 0.4
2005-Aug-25 Thu 6.49 6.49 6.41 6.42 ### ### 0.5
2005-Aug-24 Wed 6.4 6.55 ### 6.48 967,687 3,169,174 81.8 81.8 0.5
2005-Aug-23 Tue 6.49 ### 6.49 ### 88.0 88.0 0.0
2005-Aug-22 Mon 6.43 6.48 ### 6.46 886,175 ### ### ### ###
2005-Aug-19 Fri 6.4 6.44 ### ### 527,248 ### ### ### 0.0
2005-Aug-18 Thu 6.41 6.44 ### ### 38.2 38.2 0.0
2005-Aug-17 Wed 6.4 6.43 ### ### 486,829 1,565,155 ### ### 0.0
2005-Aug-16 Tue 6.45 6.46 ### 6.4 553,980 1,789,355 23.4 23.4 0.5
2005-Aug-15 Mon 6.5 6.5 ### ### 19.7 19.7 0.0
2005-Aug-12 Fri 6.5 6.54 6.45 6.47 ### ### 0.5
2005-Aug-11 Thu 6.41 ### ### 6.43 ### ### ###
2005-Aug-10 Wed ### ### ### ### 27.4 27.4 0.0
2005-Aug-09 Tue ### ### 5.86 ### ### ### 0.0
2005-Aug-08 Mon 5.8 ### 5.78 ### 419,859 ### 83.6 83.6 0.0
2005-Aug-05 Fri 5.76 5.85 5.75 5.77 ### ### 0.4
2005-Aug-04 Thu 5.81 5.86 5.76 5.8 35.9 35.9 0.4
2005-Aug-03 Wed ### ### 5.81 5.81 20.8 20.8 ###
2005-Aug-02 Tue ### ### 5.85 ### 30.8 30.8 0.0
2005-Aug-01 Mon ### ### 5.89 ### ### ### 0.0
2005-Jul-29 Fri 5.88 ### 5.83 ### 845,250 ### 76.9 76.9 0.0
2005-Jul-28 Thu ### ### 5.76 5.84 542,776 ### ### ### 0.4
2005-Jul-27 Wed 5.89 ### 5.89 ### ### ### 0.0
2005-Jul-26 Tue ### ### 5.88 5.88 ### ### 0.4
2005-Jul-25 Mon 5.88 ### 5.88 ### 452,984 1,331,772 76.2 76.2 0.0
2005-Jul-22 Fri 5.81 5.88 5.81 5.85 441,749 2,582,022 69.7 69.7 0.4
2005-Jul-21 Thu ### ### 5.78 5.8 ### ### 0.4
2005-Jul-20 Wed 5.7 5.79 5.7 5.77 577,422 3,317,289 ### ### 0.4
2005-Jul-19 Tue 5.72 5.75 ### ### 20.2 20.2 0.0
2005-Jul-18 Mon 5.73 5.78 5.72 5.72 ### ### 0.4
2005-Jul-15 Fri 5.7 5.75 ### ### 31.9 31.9 0.0
2005-Jul-14 Thu 5.7 5.73 ### 5.7 67.1 67.1 0.4
2005-Jul-13 Wed 5.76 5.76 ### 5.7 535,484 ### ### ### 0.4
2005-Jul-12 Tue 5.57 5.74 5.57 ### ### ### 0.0
2005-Jul-11 Mon 5.55 ### 5.54 5.54 340,276 ### 31.3 31.3 0.4
2005-Jul-08 Fri ### ### 5.52 5.55 508,983 ### ### ### ###
2005-Jul-07 Thu 5.87 5.87 ### ### 988,829 ### ### ### 0.0
2005-Jul-06 Wed ### ### 5.86 5.87 820,787 ### 17.4 17.4 ###
2005-Jul-05 Tue ### ### ### ### 156,380 0 ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 28.7 28.7 0.0
2005-Jul-01 Fri 5.88 ### 5.81 ### 301,485 ### ### ### 0.0
2005-Jun-30 Thu ### ### 5.85 5.86 ### ### 0.4
2005-Jun-29 Wed ### ### 5.86 ### ### ### 0.0
2005-Jun-28 Tue 5.88 ### 5.88 ### ### ### 0.0
2005-Jun-27 Mon 5.83 ### 5.83 5.89 490,354 1,429,381 79.0 79.0 ###
2005-Jun-24 Fri 5.8 5.83 5.75 5.83 219,271 1,269,579 73.7 73.7 ###
2005-Jun-23 Thu 5.87 5.88 5.83 5.83 342,657 2,006,256 ### ### ###
2005-Jun-22 Wed ### ### 5.81 5.88 ### ### 0.4
2005-Jun-21 Tue 5.86 ### 5.78 5.87 ### ### ###
2005-Jun-20 Mon ### ### 5.76 5.8 24.3 24.3 0.4
2005-Jun-17 Fri 5.8 5.87 5.78 5.87 ### ### ###
2005-Jun-16 Thu ### 5.8 ### 5.76 679,454 ### 84.6 84.6 ###
2005-Jun-15 Wed ### ### 5.59 ### 78.1 78.1 0.0
2005-Jun-14 Tue 5.59 ### 5.58 ### 689,678 ### ### ### 0.0
2005-Jun-10 Fri 5.55 ### 5.55 ### 378,626 1,050,687 ### ### 0.0
2005-Jun-09 Thu ### ### 5.55 5.55 21.4 21.4 ###
2005-Jun-08 Wed ### 5.71 ### ### 1,084,772 3,097,024 30.1 30.1 0.0
2005-Jun-07 Tue 5.44 5.75 5.44 ### 89.1 89.1 0.0
2005-Jun-06 Mon ### ### 5.29 5.29 ### ### 0.4
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu 5.4 5.41 ### ### 420,951 1,138,672 ### ### 0.0
2005-Jun-01 Wed ### ### ### ### ### ### 0.0
2005-May-31 Tue 5.24 5.27 5.2 5.23 364,486 1,908,084 ### ### ###
2005-May-30 Mon 5.2 5.29 ### 5.22 71.9 71.9 0.4
2005-May-27 Fri 5.21 5.23 ### ### 25.3 25.3 0.0
2005-May-26 Thu 5.23 5.23 ### ### 290,451 759,529 12.2 12.2 0.0
2005-May-25 Wed 5.23 5.27 ### 5.25 72.6 72.6 0.4
2005-May-24 Tue 5.29 ### ### 5.23 540,445 0 21.2 21.2 ###
2005-May-23 Mon ### ### ### 5.27 ### ### ###
2005-May-20 Fri ### ### ### ### 349,227 0 ### ### 0.0
2005-May-19 Thu ### 5 4.89 5 231,422 1,144,381 83.7 83.7 0.4
2005-May-18 Wed 4.85 4.88 4.82 4.84 29.7 29.7 0.3
2005-May-17 Tue 4.84 ### 4.81 4.81 265,156 ### 37.6 37.6 ###
2005-May-16 Mon ### 5 4.85 4.85 ### ### ###
2005-May-13 Fri ### 5 4.86 5 368,159 1,815,023 75.5 75.5 0.4
2005-May-12 Thu 4.8 ### 4.79 ### 669,524 ### 90.2 90.2 0.0
2005-May-11 Wed ### 4.8 ### 4.76 83.1 83.1 ###
2005-May-10 Tue ### 4.72 4.59 ### ### ### 0.0
2005-May-09 Mon 4.75 4.76 4.53 ### ### ### 0.0
2005-May-06 Fri ### 4.78 4.58 4.77 ### ### ###
2005-May-05 Thu 4.7 4.7 4.51 ### 21.5 21.5 0.0
2005-May-04 Wed 4.81 4.84 ### 4.7 ### ### 0.3
2005-May-03 Tue ### 5 4.78 4.8 496,526 ### ### ### 0.3
2005-May-02 Mon 5 ### 4.88 ### 338,681 826,381 22.4 22.4 0.0
2005-Apr-29 Fri 4.83 5 4.81 5 584,688 ### ### ### 0.4
2005-Apr-28 Thu 4.76 ### 4.76 4.89 523,953 ### 89.6 89.6 ###
2005-Apr-27 Wed 4.75 ### 4.7 4.77 1,144,346 ### 75.5 75.5 ###


     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 2024-03-29 03:12:30 thru 2024-03-29 03:12:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000