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 Sat 25-May-31 10:49:53 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

(RMD) RESMED INC Daily Prices Page 6...

     Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for RMD .. Wednesday 21st August 2024

RMD 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 ### 5 0.0
MAX 40.79 46,654,087 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6


End of day Prices (full format),

1200 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Jun-12 Tue ### ### 9.76 ### 77.5 77.5 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### 10.25 ### 413,927 2,121,375 ### ### 0.0
2001-Jun-07 Thu ### ### ### ### 815,578 0 30.4 30.4 0.0
2001-Jun-06 Wed 10.681 10.681 ### ### ### ### 0.0
2001-Jun-05 Tue 10.854 ### 10.76 10.76 34.0 34.0 0.8
2001-Jun-04 Mon ### 10.74 ### 10.7 936,081 5,026,754 79.8 79.8 0.8
2001-Jun-01 Fri 10.85 10.85 ### ### 610,025 3,309,385 24.5 24.5 0.0
2001-May-31 Thu 10.859 ### 10.75 10.85 39.7 39.7 0.8
2001-May-30 Wed 10.4 ### ### ### 87.4 87.4 0.0
2001-May-29 Tue ### ### ### ### 35.9 35.9 0.0
2001-May-28 Mon ### ### ### ### 31.7 31.7 0.0
2001-May-25 Fri ### ### ### ### 312,747 0 21.0 21.0 0.0
2001-May-24 Thu 10.45 10.45 10.2 ### ### ### 0.0
2001-May-23 Wed 10.781 10.781 10.45 ### 17.6 17.6 0.0
2001-May-22 Tue ### ### ### 10.747 2,359,173 0 ### ### 0.8
2001-May-21 Mon ### ### ### ### 18.3 18.3 0.0
2001-May-18 Fri 10.8 10.8 10.45 10.551 709,449 ### 17.3 17.3 ###
2001-May-17 Thu 10.58 10.82 10.52 10.72 78.7 78.7 0.8
2001-May-16 Wed ### 10.54 ### 10.45 ### ### ###
2001-May-15 Tue 10.29 10.4 10.22 10.25 1,124,725 ### 28.6 28.6 0.7
2001-May-14 Mon ### ### ### ### 19.7 19.7 0.0
2001-May-11 Fri ### ### ### 10.4 1,016,045 0 29.0 29.0 0.7
2001-May-10 Thu 10.5 ### 10.5 ### 2,575,482 13,521,280 74.9 74.9 0.0
2001-May-09 Wed 9.972 ### ### ### 3,517,846 0 86.9 86.9 0.0
2001-May-08 Tue 9.7 9.78 9.51 ### 364,043 ### 29.8 29.8 0.0
2001-May-07 Mon 9.8 9.8 ### ### ### ### 0.0
2001-May-04 Fri ### 9.86 9.7 9.78 1,383,272 ### 28.9 28.9 0.7
2001-May-03 Thu 10.5 10.5 9.85 ### 4,717,084 47,996,329 6.0 6.0 0.0
2001-May-02 Wed ### 9.2 ### 9.187 1,159,473 5,333,575 ### ### ###
2001-May-01 Tue 8.8 9 8.77 8.85 682,820 6,066,855 ### ### 0.6
2001-Apr-30 Mon 8.55 ### 8.55 8.87 625,876 ### ### ### ###
2001-Apr-27 Fri 8.425 8.425 ### 8.42 595,883 2,510,157 ### ### ###
2001-Apr-26 Thu ### 8.49 ### 8.4 74.1 74.1 ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### 8.25 ### ### ### ### 0.0
2001-Apr-23 Mon ### ### 8.24 8.255 305,750 ### 34.3 34.3 ###
2001-Apr-20 Fri ### ### ### ### 399,243 0 ### ### 0.0
2001-Apr-19 Thu ### ### 8.52 8.643 74.1 74.1 0.6
2001-Apr-18 Wed 8.558 8.558 8.45 8.5 687,421 5,845,828 ### ### 0.6
2001-Apr-17 Tue ### 8.45 ### 8.25 301,272 1,272,874 ### ### ###
2001-Apr-16 Mon 8.4 8.4 8.4 8.4 0 ###
2001-Apr-13 Fri 8.4 8.4 8.4 8.4 0 ###
2001-Apr-12 Thu ### 8.48 ### 8.4 71.6 71.6 ###
2001-Apr-11 Wed 8.25 8.4 8.25 ### 77.5 77.5 0.0
2001-Apr-10 Tue 8 ### ### ### 778,955 0 83.5 83.5 0.0
2001-Apr-09 Mon 7.8 ### 7.8 ### 84.9 84.9 0.0
2001-Apr-06 Fri 8.225 8.25 ### 7.975 2,029,171 ### 13.8 13.8 ###
2001-Apr-05 Thu ### ### 7.84 8 ### ### ###
2001-Apr-04 Wed 7.955 ### 7.85 ### 2,120,071 8,321,278 ### ### 0.0
2001-Apr-03 Tue 8.45 8.45 ### ### 631,942 2,669,954 24.0 24.0 0.0
2001-Apr-02 Mon ### ### 8.26 ### 524,451 2,165,982 ### ### 0.0
2001-Mar-30 Fri 8.257 8.4 8 ### 2,153,271 17,656,822 73.6 73.6 0.0
2001-Mar-29 Thu ### ### 7.8 7.88 1,135,185 4,427,221 32.8 32.8 0.6
2001-Mar-28 Wed 7.8 ### ### ### 2,354,171 0 ### ### 0.0
2001-Mar-27 Tue ### 7.75 7.58 ### 1,330,445 ### ### ### 0.0
2001-Mar-26 Mon ### ### 7.56 ### 503,387 ### 87.7 87.7 0.0
2001-Mar-23 Fri 7.541 ### 7.46 7.55 ### ### ###
2001-Mar-22 Thu 7.75 7.75 7.55 7.55 1,514,485 ### ### ### ###
2001-Mar-21 Wed ### ### 7.88 ### 230,173 906,881 ### ### 0.0
2001-Mar-20 Tue ### ### 7.89 ### 78.1 78.1 0.0
2001-Mar-19 Mon ### 7.88 7.75 7.8 1,731,377 ### ### ### 0.6
2001-Mar-16 Fri 7.778 7.88 7.74 7.75 29.3 29.3 ###
2001-Mar-15 Thu ### 7.76 7.5 7.72 ### ### ###
2001-Mar-14 Wed 7.85 7.85 ### 7.78 29.3 29.3 0.6
2001-Mar-13 Tue 7.682 7.85 7.55 7.77 ### ### 0.6
2001-Mar-12 Mon ### ### 7.75 ### 620,458 2,404,274 83.0 83.0 0.0
2001-Mar-09 Fri ### 8.2 ### ### 1,054,988 4,325,450 ### ### 0.0
2001-Mar-08 Thu 8.55 8.56 8.4 8.45 28.3 28.3 ###
2001-Mar-07 Wed ### ### 8.48 8.57 248,247 ### ### ### 0.6
2001-Mar-06 Tue ### ### 8.5 8.56 299,786 ### 18.9 18.9 ###
2001-Mar-05 Mon ### 8.72 ### 8.7 ### ### ###
2001-Mar-02 Fri ### 8.77 8.57 8.57 24.2 24.2 0.6
2001-Mar-01 Thu 8.84 8.84 8.53 ### ### ### 0.0
2001-Feb-28 Wed ### ### 8.85 8.89 1,705,274 ### ### ### ###
2001-Feb-27 Tue ### ### 8.86 ### 1,380,184 ### ### ### 0.0
2001-Feb-26 Mon ### 8.88 8.75 8.85 763,747 6,732,429 81.1 81.1 0.6
2001-Feb-23 Fri ### ### 8.87 ### 433,440 ### ### ### 0.0
2001-Feb-22 Thu 8.7 ### ### ### 763,773 0 86.8 86.8 0.0
2001-Feb-21 Wed 8.652 8.7 8.57 ### ### ### 0.0
2001-Feb-20 Tue ### 8.8 ### 8.8 1,155,883 5,085,885 ### ### 0.6
2001-Feb-19 Mon 8.4 8.4 8.2 ### 35.8 35.8 0.0
2001-Feb-16 Fri 8.5 8.5 ### 8.41 250,178 1,063,256 ### ### ###
2001-Feb-15 Thu ### ### 8.42 8.5 ### ### 0.6
2001-Feb-14 Wed ### 8.75 8.5 ### 2,070,870 17,861,253 ### ### 0.0
2001-Feb-13 Tue 8.2 8.47 8.2 ### ### ### 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 75.6 75.6 0.0
2001-Feb-08 Thu ### ### ### ### 88.7 88.7 0.0
2001-Feb-07 Wed 7.783 7.783 7.43 7.58 967,172 ### 17.3 17.3 ###
2001-Feb-06 Tue 8.129 8.129 ### 7.75 1,037,629 4,217,443 6.9 6.9 ###
2001-Feb-05 Mon ### ### 7.88 ### ### ### 0.0
2001-Feb-02 Fri 7.723 7.88 ### 7.83 ### ### ###
2001-Feb-01 Thu 7.7 7.84 7.7 7.7 447,779 3,479,242 68.8 68.8 0.6
2001-Jan-31 Wed 7.724 7.74 7.5 7.7 35.9 35.9 0.6
2001-Jan-30 Tue 7.7 7.82 ### 7.74 469,685 ### ### ### 0.6
2001-Jan-29 Mon 7.842 7.842 7.59 7.59 ### ### 0.5
2001-Jan-25 Thu ### ### 7.84 7.879 1,071,754 4,201,275 ### ### 0.6
2001-Jan-24 Wed 7.74 ### 7.74 ### 331,783 ### 83.5 83.5 0.0
2001-Jan-23 Tue ### 7.75 ### 7.7 ### ### 0.6
2001-Jan-22 Mon ### ### 7.48 7.5 ### ### 0.5
2001-Jan-19 Fri 7.5 7.55 7.45 7.5 ### ### 0.5
2001-Jan-18 Thu 7.4 7.5 ### ### 1,046,720 ### ### ### 0.0
2001-Jan-17 Wed ### 7.48 ### ### 1,605,874 ### ### ### 0.0
2001-Jan-16 Tue 7.375 7.4 ### ### ### ### 0.0
2001-Jan-15 Mon ### ### 7.2 ### 223,654 805,154 ### ### 0.0
2001-Jan-12 Fri ### ### 7.25 ### 22.1 22.1 0.0
2001-Jan-11 Thu 7.24 7.4 7.24 7.4 2,042,223 14,949,072 87.5 87.5 0.5
2001-Jan-10 Wed ### ### ### ### ### ### 0.0
2001-Jan-09 Tue ### ### ### 7 619,123 0 76.9 76.9 0.5
2001-Jan-08 Mon ### ### 6.75 ### ### ### 0.0
2001-Jan-05 Fri ### ### 7 ### ### ### 0.0
2001-Jan-04 Thu ### ### ### 7.45 1,189,574 0 21.3 21.3 0.5
2001-Jan-03 Wed ### ### ### 7.29 2,012,076 0 ### ### ###
2001-Jan-02 Tue ### 7.5 ### 7.48 640,382 ### ### ### 0.5
2001-Jan-01 Mon ### ### 7.2 ### ### ### 0.0
2000-Dec-29 Fri ### ### 7.2 ### ### ### 0.0
2000-Dec-28 Thu 7.22 7.22 ### ### 342,723 ### 23.2 23.2 0.0
2000-Dec-27 Wed 7.2 7.29 7.2 7.256 ### ### 0.5
2000-Dec-26 Tue 7 ### ### ### ### ### 0.0
2000-Dec-25 Mon 7 ### ### ### ### ### 0.0
2000-Dec-22 Fri 7 ### ### ### ### ### 0.0
2000-Dec-21 Thu ### 7 6.89 ### 1,034,959 ### ### ### 0.0
2000-Dec-20 Wed 7.073 7.073 ### ### ### ### 0.0
2000-Dec-19 Tue 7 ### ### ### 538,875 0 80.5 80.5 0.0
2000-Dec-18 Mon ### ### ### ### ### ### 0.0
2000-Dec-15 Fri 6.682 ### ### 6.79 ### ### 0.5
2000-Dec-14 Thu 6.77 7 6.76 7 852,885 5,867,848 ### ### 0.5
2000-Dec-13 Wed 6.84 ### 6.74 6.74 22.8 22.8 ###
2000-Dec-12 Tue 6.75 ### 6.75 6.825 1,290,458 ### ### ### 0.5
2000-Dec-11 Mon ### 6.75 ### 6.75 286,886 968,240 82.3 82.3 0.5
2000-Dec-08 Fri ### ### 6.55 6.58 ### ### 0.5
2000-Dec-07 Thu ### 6.73 6.59 ### ### ### 0.0
2000-Dec-06 Wed 6.72 6.75 ### 6.7 783,350 ### 43.7 43.7 0.5
2000-Dec-05 Tue 6.75 6.77 ### ### 30.6 30.6 0.0
2000-Dec-04 Mon ### ### ### ### 272,447 0 76.8 76.8 0.0
2000-Dec-01 Fri 6.51 ### 6.51 6.58 207,853 ### ### ### 0.5
2000-Nov-30 Thu 6.44 6.7 6.44 ### 86.5 86.5 0.0
2000-Nov-29 Wed ### ### 6.44 6.44 17.4 17.4 0.5
2000-Nov-28 Tue 6.86 ### 6.75 ### 32.9 32.9 0.0
2000-Nov-27 Mon ### 6.72 ### ### 334,776 1,124,847 ### ### 0.0
2000-Nov-24 Fri 6.45 6.55 6.4 6.45 67.2 67.2 ###
2000-Nov-23 Thu 6.4 6.45 ### 6.45 79.6 79.6 ###
2000-Nov-22 Wed 6.5 6.52 6.45 6.48 162,085 1,051,121 35.6 35.6 0.5
2000-Nov-21 Tue ### 6.5 ### 6.48 229,489 ### ### ### 0.5
2000-Nov-20 Mon 6.4 6.4 6.26 ### 314,476 ### ### ### 0.0
2000-Nov-17 Fri ### ### 6.4 6.528 56,222 ### 71.4 71.4 ###
2000-Nov-16 Thu ### ### 6.59 ### ### ### 0.0
2000-Nov-15 Wed 6.55 ### 6.45 6.51 501,846 1,618,453 26.1 26.1 ###
2000-Nov-13 Mon 6.655 6.8 ### ### 72.4 72.4 0.0
2000-Nov-10 Fri 6.7 ### ### 6.8 ### ### 0.5
2000-Nov-09 Thu 6.5 6.75 6.5 6.7 ### ### 0.5
2000-Nov-08 Wed 6.4 ### ### 6.4 1,755,825 0 ### ### 0.5
2000-Nov-07 Tue ### 6.25 ### 6.25 597,272 1,866,475 ### ### ###
2000-Nov-06 Mon ### 6.57 ### 6.47 1,158,548 ### 88.2 88.2 0.5
2000-Nov-03 Fri 6.2 6.23 ### ### ### ### 0.0
2000-Nov-02 Thu 5.8 5.8 5.5 5.5 ### ### 0.4
2000-Nov-01 Wed ### ### ### 5.2 ### ### ###
2000-Oct-31 Tue ### 5.2 ### ### 2,737,028 7,116,272 ### ### 0.0
2000-Oct-30 Mon ### ### 5.26 5.28 37.0 37.0 0.4
2000-Oct-27 Fri ### ### 5.47 5.51 12.5 12.5 ###
2000-Oct-26 Thu 5.5 5.7 5.47 ### 1,098,245 ### 88.2 88.2 0.0
2000-Oct-25 Wed 5.78 ### 5.78 ### 83.4 83.4 0.0
2000-Oct-24 Tue ### 5.85 5.78 5.78 723,671 4,208,146 ### ### 0.4
2000-Oct-23 Mon ### 5.87 ### ### 90.6 90.6 0.0
2000-Oct-20 Fri 5.5 ### 5.45 ### 79.5 79.5 0.0
2000-Oct-19 Thu ### 5.51 ### 5.4 1,918,874 ### 21.8 21.8 0.4
2000-Oct-18 Wed ### ### 5.56 ### 73.1 73.1 0.0
2000-Oct-17 Tue ### 5.7 5.58 ### 1,833,642 10,341,740 ### ### 0.0
2000-Oct-16 Mon ### 5.54 ### 5.54 ### ### 0.4
2000-Oct-13 Fri ### ### 5.2 5.2 ### ### ###
2000-Oct-12 Thu 5.48 5.55 5.46 5.5 1,210,850 6,665,729 ### ### 0.4
2000-Oct-11 Wed 5.4 5.5 ### ### 31.6 31.6 0.0
2000-Oct-10 Tue ### 5.4 5.24 ### 1,755,379 ### 74.2 74.2 0.0
2000-Oct-09 Mon ### 5.2 ### ### ### ### 0.0
2000-Oct-06 Fri ### 5.23 ### ### 6,961,352 ### 67.3 67.3 0.0
2000-Oct-05 Thu 5.378 5.55 ### 5.45 3,144,087 8,724,841 78.5 78.5 ###
2000-Oct-04 Wed 5.659 5.85 ### 5.77 1,607,021 ### 88.2 88.2 0.4
2000-Oct-03 Tue 5.7 5.75 ### ### 25.2 25.2 0.0
2000-Oct-02 Mon ### ### ### ### ### ### 0.0
2000-Sep-29 Fri ### ### ### ### ### ### 0.0
2000-Sep-28 Thu ### ### 5.86 ### 79.5 79.5 0.0
2000-Sep-27 Wed 6 ### ### 6 1,967,082 0 71.1 71.1 0.4
2000-Sep-26 Tue 6.43 ### 6.43 6.58 85.0 85.0 0.5
2000-Sep-25 Mon 6.21 6.45 6.21 6.43 ### ### ###
2000-Sep-22 Fri ### ### ### ### 334,559 0 ### ### 0.0
2000-Sep-21 Thu ### ### ### ### ### ### 0.0
2000-Sep-20 Wed ### 6.5 ### 6.4 ### ### 0.5
2000-Sep-19 Tue ### ### ### 6.4 ### ### 0.5
2000-Sep-18 Mon 6.8 6.8 6.5 ### 28.0 28.0 0.0
2000-Sep-15 Fri 6.658 ### 6.658 6.88 ### ### ###
2000-Sep-14 Thu ### 6.79 6.5 6.75 ### ### 0.5
2000-Sep-13 Wed ### ### 6.46 6.57 26.7 26.7 ###
2000-Sep-12 Tue ### 6.7 6.55 6.7 294,925 1,953,878 ### ### 0.5
2000-Sep-11 Mon ### 6.7 6.5 ### 198,756 1,311,789 82.7 82.7 0.0
2000-Sep-08 Fri ### ### ### ### 94.4 94.4 0.0
2000-Sep-07 Thu ### ### 6.25 ### ### ### 0.0
2000-Sep-06 Wed ### 6.7 ### 6.5 779,170 ### 19.2 19.2 0.5
2000-Sep-05 Tue 6.5 6.85 6.5 6.85 ### ### ###
2000-Sep-04 Mon 6.456 ### 6.456 6.54 719,847 ### 82.7 82.7 0.5
2000-Sep-01 Fri ### 6.4 ### 6.4 83.6 83.6 0.5
2000-Aug-31 Thu ### ### 6 ### 1,442,325 4,326,975 ### ### 0.0
2000-Aug-30 Wed ### 6.23 ### 6.2 77.1 77.1 0.4
2000-Aug-29 Tue ### ### 6.23 6.24 386,723 1,204,642 32.5 32.5 0.4
2000-Aug-28 Mon 6.25 6.26 ### 6.22 1,003,984 ### ### ### 0.4
2000-Aug-25 Fri ### 6.27 ### 6.26 ### ### 0.4
2000-Aug-24 Thu 5.883 ### 5.88 ### 1,309,372 3,849,553 72.5 72.5 0.0
2000-Aug-23 Wed 6 6 5.85 ### 31.3 31.3 0.0
2000-Aug-22 Tue ### ### ### ### 1,776,752 0 ### ### 0.0
2000-Aug-21 Mon ### ### ### ### 30.5 30.5 0.0
2000-Aug-18 Fri ### 6 ### ### 640,122 ### 32.7 32.7 0.0
2000-Aug-17 Thu ### 6 5.89 ### 2,105,421 12,516,727 ### ### 0.0
2000-Aug-16 Wed 5.8 ### 5.8 ### 951,929 ### 82.5 82.5 0.0
2000-Aug-15 Tue ### ### 5.8 ### 1,374,087 3,984,852 29.7 29.7 0.0
2000-Aug-14 Mon 6.085 6.085 5.76 5.85 ### ### 0.4
2000-Aug-11 Fri 5.85 ### 5.85 ### 89.5 89.5 0.0
2000-Aug-10 Thu ### 5.4 5.25 ### 4,855,654 25,856,357 78.5 78.5 0.0
2000-Aug-09 Wed ### ### 5.46 5.484 1,053,777 ### ### ### ###
2000-Aug-08 Tue ### 5.72 5.59 ### ### ### 0.0
2000-Aug-07 Mon 5.871 5.871 5.56 ### 1,236,228 ### ### ### 0.0
2000-Aug-04 Fri 6.079 6.2 5.8 ### ### ### 0.0
2000-Aug-03 Thu 5.4 ### 5.4 ### ### ### 0.0
2000-Aug-02 Wed ### 5.29 ### 5.24 1,467,680 ### ### ### 0.4
2000-Aug-01 Tue 4.81 ### 4.8 4.85 ### ### ###
2000-Jul-31 Mon 4.75 4.82 4.7 4.8 74.8 74.8 0.3
2000-Jul-28 Fri ### ### ### 5 ### ### 0.4
2000-Jul-27 Thu ### ### ### ### 1,287,540 0 ### ### 0.0
2000-Jul-26 Wed ### ### ### 4.88 ### ### 0.3
2000-Jul-25 Tue ### 4.7 ### ### 329,589 ### ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 33.1 33.1 0.0
2000-Jul-21 Fri ### 4.72 ### ### 29.1 29.1 0.0
2000-Jul-20 Thu 4.874 4.88 4.79 4.84 521,750 ### 32.5 32.5 0.3
2000-Jul-19 Wed ### ### 4.86 ### 69.6 69.6 0.0
2000-Jul-18 Tue 4.785 ### 4.785 ### 2,204,922 5,275,275 86.7 86.7 0.0
2000-Jul-17 Mon 4.55 4.7 4.54 ### ### ### 0.0
2000-Jul-14 Fri ### 4.55 4.43 4.49 34.6 34.6 ###
2000-Jul-13 Thu ### 4.4 ### ### 4,632,076 ### 36.5 36.5 0.0
2000-Jul-12 Wed ### ### 4.29 ### 23.0 23.0 0.0
2000-Jul-11 Tue 4.55 4.56 4.5 4.54 585,477 ### 33.5 33.5 0.3
2000-Jul-10 Mon ### ### 4.543 4.543 19.9 19.9 0.3
2000-Jul-07 Fri ### ### 4.57 4.59 ### ### 0.3
2000-Jul-06 Thu ### ### 4.57 4.59 29.6 29.6 0.3
2000-Jul-05 Wed 4.52 ### 4.52 ### 70.0 70.0 0.0
2000-Jul-04 Tue 4.5 4.55 4.42 4.45 1,004,486 ### 24.5 24.5 0.3
2000-Jul-03 Mon 4.55 4.55 4.5 4.5 813,652 3,681,775 ### ### ###
2000-Jun-30 Fri ### ### 4.54 4.659 ### ### 0.3
2000-Jun-29 Thu 4.656 4.75 4.656 ### 800,984 3,767,027 57.3 57.3 0.0
2000-Jun-28 Wed 4.45 ### 4.45 4.54 780,957 1,737,629 ### ### 0.3
2000-Jun-27 Tue 4.4 4.5 ### 4.45 ### ### 0.3
2000-Jun-26 Mon 4.2 4.5 ### 4.477 ### ### ###
2000-Jun-23 Fri ### ### ### 5 1,090,447 0 ### ### 0.4
2000-Jun-22 Thu ### ### ### ### 2,049,481 0 17.7 17.7 0.0
2000-Jun-21 Wed ### 5.21 ### 5.21 1,014,740 ### ### ### 0.4
2000-Jun-20 Tue ### 5.2 ### 5.184 45.1 45.1 ###
2000-Jun-19 Mon 4.982 ### ### ### 1,371,846 0 ### ### 0.0
2000-Jun-16 Fri ### ### ### ### 884,225 0 ### ### 0.0
2000-Jun-15 Thu ### 5.28 ### 5.28 ### ### 0.4
2000-Jun-14 Wed 4.7 ### ### 4.8 ### ### 0.3
2000-Jun-13 Tue 4.7 4.73 4.54 4.59 385,323 1,785,972 24.6 24.6 0.3
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### 4.5 4.54 873,325 1,964,981 7.8 7.8 0.3
2000-Jun-07 Wed ### ### ### 4.986 309,750 0 ### ### ###
2000-Jun-06 Tue ### ### ### ### ### ### 0.0
2000-Jun-05 Mon ### ### 4.55 4.55 ### ### 0.3
2000-Jun-02 Fri ### 4.45 ### 4.45 23,445 ### 94.6 94.6 0.3
2000-Jun-01 Thu 4.25 4.25 ### ### 21.6 21.6 0.0
2000-May-31 Wed 4.21 4.25 ### 4.25 328,178 697,378 ### ### ###
2000-May-30 Tue 4 ### 4 ### 135,775 271,550 78.7 78.7 0.0
2000-May-29 Mon 4 ### ### 4 71.1 71.1 0.3
2000-May-26 Fri ### ### ### 4 638,676 0 20.0 20.0 0.3
2000-May-25 Thu ### ### ### ### 50,070 0 21.8 21.8 0.0
2000-May-24 Wed 4.25 4.25 4.22 4.22 1,044,477 ### ### ### ###
2000-May-23 Tue 4.59 4.59 ### ### 6.0 6.0 0.0
2000-May-22 Mon 4.5 4.5 4.45 4.5 ### ### ###
2000-May-19 Fri 4.52 ### 4.52 ### 113,354 256,180 ### ### 0.0
2000-May-18 Thu 4.55 ### 4.45 ### 114,321 ### 78.7 78.7 0.0
2000-May-17 Wed 4.5 4.5 ### 4.45 773,553 ### 33.0 33.0 0.3
2000-May-16 Tue ### ### 4.55 ### ### ### 0.0
2000-May-15 Mon ### ### ### ### 11.3 11.3 0.0
2000-May-12 Fri ### ### 4.55 ### 68.1 68.1 0.0
2000-May-11 Thu 4.45 4.45 ### ### 117,920 262,372 ### ### 0.0
2000-May-10 Wed 4.8 4.8 4.5 4.51 107,626 ### 12.5 12.5 0.3
2000-May-09 Tue 5.25 5.25 4.85 4.87 1,344,024 6,787,321 ### ### 0.3
2000-May-08 Mon ### ### ### ### 3,411,726 0 75.6 75.6 0.0
2000-May-05 Fri 5 5.2 4.85 4.85 11.7 11.7 ###
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### 6.4 ### ### 0.5
2000-May-02 Tue ### 6.7 ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### 60,857 0 ### ### 0.0
2000-Apr-28 Fri ### 6 ### 6 614,141 1,842,423 68.7 68.7 0.4
2000-Apr-27 Thu 5.5 6 5.5 ### 606,751 ### 97.9 97.9 0.0
2000-Apr-26 Wed 5.5 ### 5.49 5.5 80,773 221,721 73.5 73.5 0.4
2000-Apr-25 Tue 5.4 5.4 5.4 5.4 0 0.4
2000-Apr-24 Mon 5.4 5.4 5.4 5.4 0 0.4
2000-Apr-21 Fri 5.4 5.4 5.4 5.4 0 0.4
2000-Apr-20 Thu 6 6 5.4 5.4 3.3 3.3 0.4
2000-Apr-19 Wed ### 5.71 ### 5.55 275,859 787,577 ### ### ###
2000-Apr-18 Tue 5.4 5.4 5.2 5.2 25.9 25.9 ###
2000-Apr-17 Mon ### ### ### ### ### ### 0.0
2000-Apr-14 Fri ### ### ### 5.4 113,750 0 17.3 17.3 0.4
2000-Apr-13 Thu ### 5.8 5.42 5.8 ### ### 0.4
2000-Apr-12 Wed 6.27 6.27 5.7 5.7 27,040 ### ### ### 0.4
2000-Apr-11 Tue 6 ### 6 ### 70,920 ### ### ### 0.0
2000-Apr-07 Fri 5.8 5.8 5.8 5.8 66.3 66.3 0.4
2000-Apr-06 Thu ### ### ### 5.8 ### ### 0.4
2000-Apr-05 Wed 5.683 5.683 5 ### 11.9 11.9 0.0
2000-Apr-04 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
2000-Apr-03 Mon 5.5 5.8 5.5 5.8 ### ### 0.4
2000-Mar-31 Fri ### ### 12.8 ### ### ### 0.0
2000-Mar-30 Thu ### ### 12.8 ### 47.1 47.1 0.0
2000-Mar-29 Wed ### ### 12.8 ### 36.2 36.2 0.0
2000-Mar-28 Tue ### ### 12.8 ### 37.1 37.1 0.0
2000-Mar-24 Fri ### ### 12.8 ### 38.0 38.0 0.0
2000-Mar-23 Thu ### ### 12.8 ### ### ### 0.0
2000-Mar-22 Wed ### ### 12.8 ### ### ### 0.0
2000-Mar-21 Tue ### ### 12.8 ### ### ### 0.0
2000-Mar-20 Mon ### ### 12.8 ### ### ### 0.0
2000-Mar-17 Fri ### ### 12.8 ### ### ### 0.0
2000-Mar-16 Thu ### ### 12.8 ### 34.5 34.5 0.0
2000-Mar-15 Wed ### ### 12.8 ### 42.8 42.8 0.0
2000-Mar-14 Tue ### ### 12.8 ### ### ### 0.0
2000-Mar-13 Mon ### ### 12.8 ### 37.1 37.1 0.0
2000-Mar-10 Fri ### ### 12.8 ### 35.3 35.3 0.0
2000-Mar-09 Thu ### ### 12.8 ### ### ### 0.0
2000-Mar-08 Wed ### ### 12.8 ### ### ### 0.0
2000-Mar-07 Tue ### ### 12.8 ### 243,140 ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 280,881 0 ### ### 0.0
2000-Mar-03 Fri ### ### ### ### 563,550 0 ### ### 0.0
2000-Mar-02 Thu ### 13.5 ### ### 72.3 72.3 0.0
2000-Mar-01 Wed 12.2 12.2 ### ### 31.4 31.4 0.0
2000-Feb-29 Tue ### 12.2 11.82 ### 189,956 2,281,371 ### ### 0.0
2000-Feb-28 Mon ### 11.23 10.7 ### 43,189 ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### ### ### 0.0
2000-Feb-24 Thu 9.189 9.29 9.189 9.2 71.9 71.9 0.7
2000-Feb-23 Wed ### 9.2 ### 9 39,173 ### 65.9 65.9 0.6
2000-Feb-22 Tue ### ### ### ### 44,687 0 ### ### 0.0
2000-Feb-21 Mon ### ### 9 ### 18,881 ### ### ### 0.0
2000-Feb-18 Fri 9.2 9.2 ### 9.2 109,540 503,883 69.3 69.3 0.7
2000-Feb-17 Thu 9.2 9.2 9.2 9.2 ### ### 0.7
2000-Feb-16 Wed ### ### ### ### 70.0 70.0 0.0
2000-Feb-15 Tue ### ### ### ### 64.5 64.5 0.0
2000-Feb-14 Mon 9.389 9.4 ### ### 8,749 41,120 31.1 31.1 0.0
2000-Feb-11 Fri ### 9.7 ### 9.7 92.3 92.3 0.7
2000-Feb-10 Thu ### 9 8.85 ### 21,125 188,540 ### ### 0.0
2000-Feb-09 Wed 8.7 ### 8.7 ### ### ### 0.0
2000-Feb-08 Tue ### 8.75 8.49 ### 73,682 ### ### ### 0.0
2000-Feb-07 Mon 8.5 8.79 8.4 8.5 ### ### 0.6
2000-Feb-04 Fri ### 8.487 ### 8.487 92.0 92.0 ###
2000-Feb-03 Thu ### 7.7 ### ### ### ### 0.0
2000-Feb-02 Wed 7 7.2 7 ### 84.1 84.1 0.0
2000-Feb-01 Tue ### ### ### ### 25.3 25.3 0.0
2000-Jan-31 Mon 7.058 7.45 7.058 7.45 513,828 ### 91.3 91.3 0.5
2000-Jan-28 Fri 7.575 ### 7.25 7.25 30,972 112,273 ### ### 0.5
2000-Jan-27 Thu ### ### ### 8 56,055 0 35.1 35.1 ###
2000-Jan-25 Tue 9 9 8.78 8.8 17.4 17.4 0.6
2000-Jan-24 Mon 7.86 ### 7.86 9 119,625 470,126 ### ### 0.6
2000-Jan-21 Fri ### 7.5 ### 7.45 11,452 42,945 91.5 91.5 0.5
2000-Jan-20 Thu ### 7 ### 7 ### ### 0.5
2000-Jan-19 Wed ### ### ### ### 25,275 0 ### ### 0.0
2000-Jan-18 Tue 6.55 6.55 6.55 6.55 68.5 68.5 0.5
2000-Jan-17 Mon 6.55 6.55 6.5 6.55 320,650 2,092,241 72.0 72.0 0.5
2000-Jan-14 Fri 6.55 ### 6.52 ### 70.1 70.1 0.0
2000-Jan-13 Thu 6.5 6.55 6.5 6.5 8,350 54,483 71.1 71.1 0.5
2000-Jan-12 Wed 6.4 6.55 6.4 6.55 83.0 83.0 0.5
2000-Jan-11 Tue 6.4 6.4 ### 6.4 432,954 1,385,452 ### ### 0.5
2000-Jan-10 Mon 6.343 ### ### ### 5,546 0 ### ### 0.0
2000-Jan-07 Fri 6.4 6.4 ### ### 33.4 33.4 0.0
2000-Jan-06 Thu 6.5 6.5 6.4 6.4 ### ### 0.5
2000-Jan-05 Wed 6.5 6.5 6.4 6.5 77.7 77.7 0.5
2000-Jan-04 Tue ### ### ### ### 15,249 0 ### ### 0.0
1999-Dec-31 Fri ### ### ### ### 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 63.7 63.7 0.0
1999-Dec-29 Wed 6.71 6.71 6.71 6.71 5 ### ### ### ###
1999-Dec-28 Tue 7 7 7 7 ### ### 0.5
1999-Dec-27 Mon 7 7 7 7 ### ### 0.5
1999-Dec-24 Fri 7 7 7 7 ### ### 0.5
1999-Dec-23 Thu 7 7 7 7 ### ### 0.5
1999-Dec-22 Wed 7 7 7 7 62.8 62.8 0.5
1999-Dec-21 Tue 7 7 7 7 72.9 72.9 0.5
1999-Dec-20 Mon 7 7 7 7 31,375 219,625 68.3 68.3 0.5
1999-Dec-17 Fri 7 7 7 7 68.4 68.4 0.5
1999-Dec-16 Thu 7 7 7 7 ### ### 0.5
1999-Dec-15 Wed 7.45 7.45 7.24 7.24 13.6 13.6 0.5
1999-Dec-14 Tue 7.48 7.5 7.48 7.5 ### ### 0.5
1999-Dec-13 Mon 7.526 7.526 ### 7.45 ### ### 0.5
1999-Dec-10 Fri 7.25 ### 7.24 ### 74.6 74.6 0.0
1999-Dec-09 Thu ### 7 ### 7 82.3 82.3 0.5
1999-Dec-08 Wed ### ### ### ### 67.8 67.8 0.0
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon ### ### ### ### 36,150 0 30.9 30.9 0.0
1999-Dec-03 Fri ### ### ### ### ### ### 0.0
1999-Dec-02 Thu 6.5 ### 6.5 ### ### ### 0.0
1999-Dec-01 Wed 6.55 6.55 6.45 6.45 222,723 ### ### ### ###
1999-Nov-30 Tue 6.7 6.7 6.55 ### ### ### 0.0
1999-Nov-29 Mon 7 7 6.8 6.8 588,785 ### ### ### 0.5
1999-Nov-26 Fri 7.25 ### 7 7 166,721 583,523 9.9 9.9 0.5
1999-Nov-25 Thu 6.5 7.2 6.5 ### 255,350 1,749,147 96.6 96.6 0.0


<< Previous 1 2 3 4 5 6
     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 2025-05-31 10:49:53 thru 2025-05-31 10:49:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000