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

Currently Sun 24-Apr-28 11:51:14 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

(RRL) REGIS RESOURCES LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for RRL    Limits Next Section


Company Details for (RRL) REGIS RESOURCES LIMITED

Listing Code RRL
Listing Name REGIS RESOURCES LIMITED
GICS Sector Materials
ISIN Name REGIS REOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RRL8


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for RRL .. Friday 10th November 2023

RRL 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 0.044 ### 0.0
MAX 6.72 104,854,550 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

450 Days for (RRL) REGIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2015-Mar-09 Mon ### ### 1.225 1.23 ### ### 0.1
2015-Mar-06 Fri 1.785 1.785 ### 1.4 16,311,079 ### ### ### ###
2015-Mar-05 Thu 1.89 ### 1.875 ### 2,095,178 1,964,229 78.5 78.5 0.0
2015-Mar-04 Wed ### ### 1.88 ### 1,821,480 ### 19.5 19.5 0.0
2015-Mar-03 Tue ### ### ### ### 12.0 12.0 0.0
2015-Mar-02 Mon ### ### ### 2 ### ### 0.1
2015-Feb-27 Fri ### ### ### ### 3,871,846 0 65.5 65.5 0.0
2015-Feb-26 Thu ### ### 1.875 ### 1,783,345 1,671,885 69.8 69.8 0.0
2015-Feb-25 Wed ### ### 1.89 ### ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 24.9 24.9 0.0
2015-Feb-23 Mon ### 1.945 1.89 ### 1,590,154 3,049,120 ### ### 0.0
2015-Feb-20 Fri ### ### 1.89 ### 1,914,353 ### 80.1 80.1 0.0
2015-Feb-19 Thu 1.975 1.975 1.945 1.955 23.7 23.7 ###
2015-Feb-18 Wed ### ### 1.925 1.955 1,251,356 ### ### ### ###
2015-Feb-17 Tue 1.925 ### ### ### 1,795,321 0 ### ### 0.0
2015-Feb-16 Mon 1.985 ### ### 1.925 1,573,987 0 ### ### 0.1
2015-Feb-13 Fri ### 2 ### ### 3,153,053 3,153,053 ### ### 0.0
2015-Feb-12 Thu ### ### 1.89 1.925 ### ### 0.1
2015-Feb-11 Wed ### ### ### ### 11.5 11.5 0.0
2015-Feb-10 Tue ### ### ### ### 1,967,276 0 94.1 94.1 0.0
2015-Feb-09 Mon ### ### 1.88 ### ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 17.8 17.8 0.0
2015-Feb-05 Thu ### ### ### 1.955 ### ### ###
2015-Feb-04 Wed ### 1.985 1.945 1.985 3,855,959 7,576,959 ### ### ###
2015-Feb-03 Tue 1.925 ### ### 1.975 ### ### ###
2015-Feb-02 Mon 1.89 ### 1.875 1.945 3,118,943 ### 90.1 90.1 0.1
2015-Jan-30 Fri ### ### 1.855 ### 21.2 21.2 0.0
2015-Jan-29 Thu ### 1.975 ### ### 65.7 65.7 0.0
2015-Jan-28 Wed 2 ### ### 2 ### ### 0.1
2015-Jan-27 Tue 1.985 ### ### 2 ### ### 0.1
2015-Jan-23 Fri ### ### ### 2 4,107,577 0 ### ### 0.1
2015-Jan-22 Thu ### ### ### ### ### ### 0.0
2015-Jan-21 Wed ### ### ### ### 4,847,151 0 66.8 66.8 0.0
2015-Jan-20 Tue 2 ### ### ### 30.2 30.2 0.0
2015-Jan-19 Mon ### ### 2 ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 24.0 24.0 0.0
2015-Jan-15 Thu ### ### ### ### ### ### 0.0
2015-Jan-14 Wed ### ### ### 2 79.3 79.3 0.1
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon ### 2.2 ### ### 8,448,082 ### 8.5 8.5 0.0
2015-Jan-09 Fri ### ### ### ### 4,958,786 0 86.3 86.3 0.0
2015-Jan-08 Thu ### ### 1.975 ### 3,355,083 3,313,144 88.1 88.1 0.0
2015-Jan-07 Wed ### ### ### ### 87.4 87.4 0.0
2015-Jan-06 Tue ### ### 1.947 ### ### ### 0.0
2015-Jan-05 Mon ### ### ### ### ### ### 0.0
2015-Jan-02 Fri ### ### 1.86 ### 970,589 902,647 ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 2,646,240 0 6.0 6.0 0.0
2014-Dec-30 Tue 1.8 1.955 1.77 ### 4,816,259 8,970,282 ### ### 0.0
2014-Dec-29 Mon 1.73 ### 1.73 1.83 93.0 93.0 ###
2014-Dec-24 Wed 1.73 1.73 1.685 1.7 ### ### ###
2014-Dec-23 Tue ### 1.77 ### 1.75 ### ### 0.1
2014-Dec-22 Mon ### 1.775 1.72 1.755 ### ### 0.1
2014-Dec-19 Fri ### 1.75 ### 1.75 30,554,425 26,735,121 ### ### 0.1
2014-Dec-18 Thu 1.55 ### 1.55 ### 8,139,988 ### ### ### 0.0
2014-Dec-17 Wed 1.54 ### 1.51 1.55 2,834,371 2,139,950 ### ### ###
2014-Dec-16 Tue 1.55 ### ### ### ### ### 0.0
2014-Dec-15 Mon ### 1.7 1.585 ### 4,597,275 7,551,024 11.8 11.8 0.0
2014-Dec-12 Fri ### ### 1.55 1.59 3,069,252 2,378,670 12.2 12.2 ###
2014-Dec-11 Thu ### ### 1.575 ### 92.0 92.0 0.0
2014-Dec-10 Wed 1.55 ### ### ### ### ### 0.0
2014-Dec-09 Tue 1.5 ### 1.44 1.48 1,905,748 ### ### ### 0.1
2014-Dec-08 Mon 1.425 1.49 1.425 1.485 1,310,751 ### 92.4 92.4 ###
2014-Dec-05 Fri 1.47 ### 1.445 1.475 1,716,376 1,240,081 ### ### 0.1
2014-Dec-04 Thu 1.42 1.5 1.41 ### ### ### 0.0
2014-Dec-03 Wed ### 1.44 ### ### 2,325,675 1,674,486 95.6 95.6 0.0
2014-Dec-02 Tue 1.4 ### ### ### 2,994,041 0 25.1 25.1 0.0
2014-Dec-01 Mon ### ### 1.275 1.29 ### ### 0.1
2014-Nov-28 Fri 1.49 1.49 1.44 1.44 1,760,240 2,578,751 12.7 12.7 0.1
2014-Nov-27 Thu 1.58 1.585 1.52 1.53 13.2 13.2 ###
2014-Nov-26 Wed 1.59 ### 1.545 1.58 ### ### 0.1
2014-Nov-25 Tue ### ### 1.545 1.56 32.9 32.9 ###
2014-Nov-24 Mon 1.555 ### 1.555 1.59 88.0 88.0 ###
2014-Nov-21 Fri 1.49 1.55 ### 1.53 89.1 89.1 ###
2014-Nov-20 Thu 1.49 ### 1.45 ### ### ### 0.0
2014-Nov-19 Wed ### 1.555 ### 1.53 2,346,485 ### ### ### ###
2014-Nov-18 Tue ### 1.52 1.442 ### ### ### 0.0
2014-Nov-17 Mon 1.46 ### 1.46 ### 3,935,624 ### ### ### 0.0
2014-Nov-14 Fri ### 1.45 1.355 1.4 ### ### ###
2014-Nov-13 Thu 1.385 ### ### ### ### ### 0.0
2014-Nov-12 Wed 1.355 ### 1.345 1.385 91.0 91.0 0.1
2014-Nov-11 Tue ### ### 1.29 ### 86.8 86.8 0.0
2014-Nov-10 Mon ### ### ### 1.375 ### ### 0.1
2014-Nov-07 Fri ### ### 1.245 1.285 3,087,087 ### 24.1 24.1 ###
2014-Nov-06 Thu 1.29 ### 1.25 1.28 ### ### ###
2014-Nov-05 Wed ### ### 1.285 ### 28.5 28.5 0.0
2014-Nov-04 Tue 1.29 ### 1.282 ### 2,609,220 ### ### ### 0.0
2014-Nov-03 Mon 1.355 ### 1.27 1.27 8.7 8.7 ###
2014-Oct-31 Fri ### 1.42 ### ### 94.3 94.3 0.0
2014-Oct-30 Thu ### 1.355 1.27 ### 6,210,777 8,151,644 ### ### 0.0
2014-Oct-29 Wed 1.425 1.43 ### ### 2,012,657 1,439,049 ### ### 0.0
2014-Oct-28 Tue 1.45 1.45 ### ### 12.9 12.9 0.0
2014-Oct-27 Mon ### 1.52 1.46 1.47 14.8 14.8 ###
2014-Oct-24 Fri 1.525 1.525 1.485 1.5 1,297,977 1,953,455 ### ### 0.1
2014-Oct-23 Thu 1.49 1.525 1.47 1.52 87.8 87.8 0.1
2014-Oct-22 Wed 1.52 1.525 1.5 ### ### ### 0.0
2014-Oct-21 Tue ### 1.5 ### 1.5 ### ### 0.1
2014-Oct-20 Mon ### 1.522 1.45 1.49 3,118,553 ### 22.8 22.8 ###
2014-Oct-17 Fri 1.555 1.57 ### ### 5,141,385 4,035,987 ### ### 0.0
2014-Oct-16 Thu ### ### 1.54 1.55 10.6 10.6 ###
2014-Oct-15 Wed ### ### 1.56 1.585 ### ### ###
2014-Oct-14 Tue ### ### 1.5 1.575 2,695,122 2,021,341 89.5 89.5 0.1
2014-Oct-13 Mon 1.51 1.54 1.475 1.52 ### ### 0.1
2014-Oct-10 Fri 1.49 1.525 1.485 ### 87.5 87.5 0.0
2014-Oct-09 Thu 1.52 1.547 ### 1.53 3,625,822 2,804,573 74.1 74.1 ###
2014-Oct-08 Wed 1.455 1.5 1.455 1.46 72.6 72.6 0.1
2014-Oct-07 Tue 1.53 1.545 ### ### ### ### 0.0
2014-Oct-06 Mon 1.56 1.56 1.5 ### 13.4 13.4 0.0
2014-Oct-03 Fri 1.59 ### 1.575 ### 1,947,754 1,533,856 ### ### 0.0
2014-Oct-02 Thu 1.51 ### 1.51 1.59 ### ### ###
2014-Oct-01 Wed ### 1.54 ### 1.53 3,482,171 2,681,271 24.5 24.5 ###
2014-Sep-30 Tue 1.555 1.57 1.545 1.555 69.2 69.2 ###
2014-Sep-29 Mon ### ### 1.55 1.555 11.6 11.6 ###
2014-Sep-26 Fri 1.645 1.685 ### ### 3,827,720 3,224,854 ### ### 0.0
2014-Sep-25 Thu 1.7 ### ### ### 7,039,456 0 ### ### 0.0
2014-Sep-24 Wed ### 1.73 ### ### 92.5 92.5 0.0
2014-Sep-23 Tue 1.645 1.71 1.645 ### 86.1 86.1 0.0
2014-Sep-22 Mon 1.7 1.725 1.642 ### 3,806,770 ### 19.0 19.0 0.0
2014-Sep-19 Fri ### 1.725 ### 1.7 2,176,350 ### 79.1 79.1 ###
2014-Sep-18 Thu 1.77 1.775 ### ### ### ### 0.0
2014-Sep-17 Wed ### 1.82 1.77 1.78 1,941,529 3,485,044 25.6 25.6 0.1
2014-Sep-16 Tue 1.845 ### 1.81 1.81 19.1 19.1 ###
2014-Sep-15 Mon 1.84 1.86 1.825 1.83 2,846,458 ### 33.5 33.5 ###
2014-Sep-12 Fri 1.82 ### ### 1.825 ### ### ###
2014-Sep-11 Thu 1.81 1.83 1.785 ### 2,304,582 ### ### ### 0.0
2014-Sep-10 Wed 1.8 1.845 ### 1.82 3,533,273 3,259,444 85.2 85.2 ###
2014-Sep-09 Tue 1.72 1.842 1.72 1.82 95.4 95.4 ###
2014-Sep-08 Mon ### 1.73 ### ### 1,344,776 ### ### ### 0.0
2014-Sep-05 Fri 1.77 1.77 ### ### 8.5 8.5 0.0
2014-Sep-04 Thu 1.79 1.81 1.77 1.8 1,448,458 ### 77.8 77.8 0.1
2014-Sep-03 Wed 1.79 ### 1.76 1.785 2,220,825 1,954,326 ### ### 0.1
2014-Sep-02 Tue 1.8 ### 1.79 ### 2,889,929 2,586,486 ### ### 0.0
2014-Sep-01 Mon 1.76 ### 1.76 1.78 82.9 82.9 0.1
2014-Aug-29 Fri 1.79 1.82 1.745 1.76 16.8 16.8 0.1
2014-Aug-28 Thu 1.78 1.79 ### 1.78 71.1 71.1 0.1
2014-Aug-27 Wed 1.79 ### ### ### 1,805,242 0 ### ### 0.0
2014-Aug-26 Tue ### ### 1.745 1.785 1,424,329 1,242,727 ### ### 0.1
2014-Aug-25 Mon 1.825 1.83 ### 1.78 15.3 15.3 0.1
2014-Aug-22 Fri 1.81 1.86 1.785 ### 2,071,176 ### 82.2 82.2 0.0
2014-Aug-21 Thu 1.89 1.89 1.8 ### 2,238,953 ### 6.9 6.9 0.0
2014-Aug-20 Wed ### ### ### 1.875 ### ### ###
2014-Aug-19 Tue ### ### 1.89 ### ### ### 0.0
2014-Aug-18 Mon ### ### 1.88 ### 1,882,825 1,769,855 ### ### 0.0
2014-Aug-15 Fri 1.975 ### 1.89 1.925 11.0 11.0 0.1
2014-Aug-14 Thu ### ### ### ### 2,453,849 0 ### ### 0.0
2014-Aug-13 Wed ### ### 1.885 ### 71.9 71.9 0.0
2014-Aug-12 Tue ### 1.955 1.885 ### 85.2 85.2 0.0
2014-Aug-11 Mon ### ### 1.875 ### 2,316,223 2,171,459 73.1 73.1 0.0
2014-Aug-08 Fri 1.82 ### 1.82 1.945 6,784,320 ### 96.5 96.5 0.1
2014-Aug-07 Thu 1.75 1.855 1.75 ### 3,649,348 6,577,949 93.7 93.7 0.0
2014-Aug-06 Wed 1.71 1.742 1.687 1.73 2,014,777 ### 84.9 84.9 ###
2014-Aug-05 Tue 1.72 ### ### 1.725 80.6 80.6 ###
2014-Aug-04 Mon 1.72 1.745 1.71 1.725 ### ### ###
2014-Aug-01 Fri 1.72 1.725 ### ### 4,362,672 ### ### ### 0.0
2014-Jul-31 Thu 1.8 1.8 1.73 1.76 2,146,056 3,787,788 ### ### 0.1
2014-Jul-30 Wed 1.78 1.83 ### 1.8 ### ### 0.1
2014-Jul-29 Tue 1.83 1.84 1.785 ### 1,772,689 ### 19.3 19.3 0.0
2014-Jul-28 Mon 1.825 ### 1.825 ### ### ### 0.0
2014-Jul-25 Fri 1.83 ### 1.79 ### 1,689,543 1,512,140 21.6 21.6 0.0
2014-Jul-24 Thu 1.88 1.885 1.83 1.845 2,223,129 ### ### ### ###
2014-Jul-23 Wed 1.825 1.885 ### ### 2,694,576 ### 83.4 83.4 0.0
2014-Jul-22 Tue 1.82 ### 1.8 1.86 87.4 87.4 0.1
2014-Jul-21 Mon 1.8 1.85 1.775 1.83 ### ### ###
2014-Jul-18 Fri 1.89 ### ### 1.8 6.8 6.8 0.1
2014-Jul-17 Thu ### 1.885 1.775 ### 2,370,556 ### 90.6 90.6 0.0
2014-Jul-16 Wed 1.75 ### ### 1.76 2,126,470 0 ### ### 0.1
2014-Jul-15 Tue 1.78 1.785 1.72 1.785 ### ### 0.1
2014-Jul-14 Mon ### ### 1.78 ### 3,116,578 2,773,754 ### ### 0.0
2014-Jul-11 Fri 1.87 ### 1.855 1.875 66.9 66.9 ###
2014-Jul-10 Thu 1.81 1.87 1.81 1.85 5,340,355 9,826,253 86.7 86.7 0.1
2014-Jul-09 Wed 1.725 ### 1.72 1.78 ### ### 0.1
2014-Jul-08 Tue 1.72 1.785 ### 1.74 ### ### 0.1
2014-Jul-07 Mon 1.75 1.77 ### 1.72 3,958,483 3,503,257 ### ### 0.1
2014-Jul-04 Fri 1.73 ### 1.73 1.75 ### ### 0.1
2014-Jul-03 Thu 1.725 1.755 1.725 ### 6,293,823 10,951,252 ### ### 0.0
2014-Jul-02 Wed 1.7 ### ### 1.71 ### ### 0.1
2014-Jul-01 Tue ### 1.71 ### 1.7 ### ### ###
2014-Jun-30 Mon 1.645 1.647 ### ### 37.4 37.4 0.0
2014-Jun-27 Fri ### ### ### ### 2,199,554 0 ### ### 0.0
2014-Jun-26 Thu ### 1.672 1.59 ### 3,621,226 ### 10.9 10.9 0.0
2014-Jun-25 Wed ### ### 1.56 ### ### ### 0.0
2014-Jun-24 Tue 1.655 ### 1.622 ### 20.6 20.6 0.0
2014-Jun-23 Mon ### ### ### 1.655 2,786,821 0 21.6 21.6 0.1
2014-Jun-20 Fri 1.745 1.77 1.675 ### 22,567,124 38,871,871 ### ### 0.0
2014-Jun-19 Thu 1.55 ### 1.52 ### ### ### 0.0
2014-Jun-18 Wed 1.5 ### 1.475 1.52 ### ### 0.1
2014-Jun-17 Tue 1.555 ### 1.48 1.5 11.8 11.8 0.1
2014-Jun-16 Mon 1.445 1.555 ### 1.55 4,368,057 ### ### ### ###
2014-Jun-13 Fri ### 1.47 ### 1.45 81.3 81.3 ###
2014-Jun-12 Thu 1.43 1.46 ### ### ### ### 0.0
2014-Jun-11 Wed 1.45 1.46 1.385 ### 2,552,788 3,631,340 14.8 14.8 0.0
2014-Jun-10 Tue 1.53 1.545 1.43 ### 4,140,546 ### ### ### 0.0
2014-Jun-06 Fri 1.47 ### ### 1.49 79.5 79.5 ###
2014-Jun-05 Thu ### ### 1.42 1.46 3,742,746 2,657,349 ### ### 0.1
2014-Jun-04 Wed ### 1.49 ### 1.485 4,236,145 3,155,928 94.8 94.8 ###
2014-Jun-03 Tue 1.455 1.475 ### 1.41 4,773,345 3,520,341 ### ### ###
2014-Jun-02 Mon 1.53 1.54 1.48 1.49 3,398,451 ### ### ### ###
2014-May-30 Fri 1.545 1.57 1.54 1.555 5,248,322 8,161,140 ### ### ###
2014-May-29 Thu 1.51 ### ### 1.54 5,694,653 0 ### ### ###
2014-May-28 Wed 1.49 1.53 1.455 1.52 85.2 85.2 0.1
2014-May-27 Tue ### 1.652 1.53 1.55 ### ### ###
2014-May-26 Mon ### ### ### 1.585 15,649,473 0 20.5 20.5 ###
2014-May-23 Fri ### ### 1.675 1.71 ### ### 0.1
2014-May-22 Thu 2.22 2.285 ### 2.28 1,632,070 ### 88.0 88.0 0.2
2014-May-21 Wed 2.25 2.25 ### 2.2 1,440,376 1,620,423 ### ### 0.2
2014-May-20 Tue 2.26 ### ### 2.28 1,047,642 0 81.5 81.5 0.2
2014-May-19 Mon 2.29 2.29 2.23 2.24 784,175 ### 19.3 19.3 ###
2014-May-16 Fri ### ### 2.26 ### 1,470,574 1,661,748 28.3 28.3 0.0
2014-May-15 Thu 2.25 ### 2.25 ### 1,192,972 ### 90.3 90.3 0.0
2014-May-14 Wed ### 2.325 2.26 2.27 1,075,856 ### 13.7 13.7 0.2
2014-May-13 Tue ### ### 2.29 ### 1,840,459 2,107,325 ### ### 0.0
2014-May-12 Mon ### ### 2.29 ### 19.2 19.2 0.0
2014-May-09 Fri ### ### ### ### 1,027,877 0 28.1 28.1 0.0
2014-May-08 Thu ### 2.4 ### ### 1,353,657 1,624,388 73.7 73.7 0.0
2014-May-07 Wed ### 2.42 ### ### 460,874 557,657 ### ### 0.0
2014-May-06 Tue 2.42 2.45 ### 2.4 ### ### ###
2014-May-05 Mon ### 2.45 ### 2.41 80.7 80.7 0.2
2014-May-02 Fri ### ### 2.285 ### ### ### 0.0
2014-May-01 Thu 2.45 2.45 ### ### 2,200,256 ### ### ### 0.0
2014-Apr-30 Wed 2.41 2.45 ### 2.43 79.4 79.4 ###
2014-Apr-29 Tue 2.49 2.49 ### ### ### ### 0.0
2014-Apr-28 Mon 2.49 2.58 2.455 2.47 ### ### ###
2014-Apr-24 Thu 2.45 2.52 2.44 2.47 1,374,853 ### 76.3 76.3 ###
2014-Apr-23 Wed ### 2.45 ### 2.43 1,119,775 1,371,724 85.3 85.3 ###
2014-Apr-22 Tue 2.4 2.43 ### ### ### ### 0.0
2014-Apr-17 Thu ### 2.44 ### 2.4 2,529,975 ### 76.5 76.5 ###
2014-Apr-16 Wed 2.43 2.44 ### 2.42 1,377,571 ### ### ### 0.2
2014-Apr-15 Tue 2.52 2.53 2.44 2.45 935,681 ### ### ### 0.2
2014-Apr-14 Mon 2.56 2.58 2.49 2.54 33.4 33.4 ###
2014-Apr-11 Fri 2.56 2.57 2.49 2.56 2,283,042 ### ### ### 0.2
2014-Apr-10 Thu 2.53 ### 2.52 ### 95.4 95.4 0.0
2014-Apr-09 Wed 2.4 2.5 ### 2.49 2,626,926 3,283,657 92.7 92.7 0.2
2014-Apr-08 Tue ### ### ### ### 85.6 85.6 0.0
2014-Apr-07 Mon 2.24 ### 2.24 ### 94.2 94.2 0.0
2014-Apr-04 Fri 2.21 2.24 ### 2.22 1,745,473 1,954,929 ### ### 0.2
2014-Apr-03 Thu 2.24 2.27 ### 2.2 1,602,255 1,818,559 ### ### 0.2
2014-Apr-02 Wed 2.22 ### 2.2 2.21 28.9 28.9 0.2
2014-Apr-01 Tue 2.26 2.27 ### ### 3,256,226 ### ### ### 0.0
2014-Mar-31 Mon 2.2 2.275 ### 2.27 ### ### 0.2
2014-Mar-28 Fri 2.25 2.255 ### ### 4,599,857 ### 13.0 13.0 0.0
2014-Mar-27 Thu 2.29 ### 2.255 2.28 ### ### 0.2
2014-Mar-26 Wed ### ### 2.28 ### 1,378,647 1,571,657 ### ### 0.0
2014-Mar-25 Tue ### ### 2.29 ### ### ### 0.0
2014-Mar-24 Mon 2.48 2.57 ### 2.42 2,465,040 3,167,576 ### ### 0.2
2014-Mar-21 Fri ### 2.46 ### 2.41 3,631,171 4,466,340 ### ### 0.2
2014-Mar-20 Thu ### ### ### ### 5,216,680 0 ### ### 0.0
2014-Mar-19 Wed ### 2.45 ### 2.4 2,981,976 3,652,920 80.5 80.5 ###
2014-Mar-18 Tue 2.52 2.52 2.41 2.43 3,000,876 7,397,159 ### ### ###
2014-Mar-17 Mon ### ### 2.54 2.55 17.1 17.1 0.2
2014-Mar-14 Fri ### ### 2.53 2.56 ### ### 0.2
2014-Mar-13 Thu 2.56 ### 2.56 ### 2,877,329 3,682,981 88.9 88.9 0.0
2014-Mar-12 Wed 2.55 ### ### 2.51 2,822,152 0 20.3 20.3 ###
2014-Mar-11 Tue 2.49 2.56 2.48 2.55 89.4 89.4 0.2
2014-Mar-10 Mon ### 2.49 ### 2.48 94.7 94.7 0.2
2014-Mar-07 Fri ### ### 2.29 ### 7,593,688 8,694,772 68.0 68.0 0.0
2014-Mar-06 Thu ### 2.325 2.23 2.28 ### ### 0.2
2014-Mar-05 Wed ### ### 2.29 ### 5,161,722 5,910,171 ### ### 0.0
2014-Mar-04 Tue 2.43 2.44 ### ### 6,065,689 7,400,140 8.1 8.1 0.0
2014-Mar-03 Mon ### 2.425 ### ### 6,592,258 ### 88.7 88.7 0.0
2014-Feb-28 Fri ### ### 2.26 2.28 4,924,878 ### ### ### 0.2
2014-Feb-27 Thu 2.44 2.47 2.28 ### 8.1 8.1 0.0
2014-Feb-26 Wed 2.75 2.75 2.54 2.55 ### ### 0.2
2014-Feb-25 Tue 2.83 2.84 2.73 2.74 2,101,747 ### ### ### 0.2
2014-Feb-24 Mon ### 2.75 ### 2.7 6,624,683 ### 90.2 90.2 0.2
2014-Feb-21 Fri 2.51 ### 2.51 2.56 15,911,577 19,969,029 84.3 84.3 0.2
2014-Feb-20 Thu ### ### ### ### 0 0.0
2014-Feb-19 Wed ### ### ### ### 0 0.0
2014-Feb-18 Tue ### ### ### ### 0 0.0
2014-Feb-17 Mon ### ### ### ### 0 0.0
2014-Feb-14 Fri ### ### ### ### 0 0.0
2014-Feb-13 Thu ### ### ### ### 19.1 19.1 0.0
2014-Feb-12 Wed ### 3.175 ### ### 3,655,047 5,802,387 14.4 14.4 0.0
2014-Feb-11 Tue ### ### ### 3 2,706,343 0 82.5 82.5 0.2
2014-Feb-10 Mon ### ### 2.86 ### 20.1 20.1 0.0
2014-Feb-07 Fri 2.74 2.84 2.7 2.84 89.1 89.1 0.2
2014-Feb-06 Thu 2.72 2.79 2.72 2.74 1,320,958 ### 73.3 73.3 0.2
2014-Feb-05 Wed 2.7 2.73 ### 2.7 77.5 77.5 0.2
2014-Feb-04 Tue 2.7 2.77 ### 2.71 2,373,857 ### ### ### ###
2014-Feb-03 Mon 2.7 2.72 ### 2.7 1,139,655 ### ### ### 0.2
2014-Jan-31 Fri ### 2.74 ### 2.7 1,462,854 ### 84.1 84.1 0.2
2014-Jan-30 Thu 2.7 2.78 ### ### 29.6 29.6 0.0
2014-Jan-29 Wed 2.72 2.74 ### 2.72 69.1 69.1 0.2
2014-Jan-28 Tue ### 2.75 ### 2.7 85.5 85.5 0.2
2014-Jan-24 Fri 2.75 2.8 2.655 ### ### ### 0.0
2014-Jan-23 Thu 2.71 2.775 ### ### 2,285,146 3,170,640 ### ### 0.0
2014-Jan-22 Wed 2.76 2.8 2.7 2.73 21.7 21.7 ###
2014-Jan-21 Tue 2.85 2.86 2.76 2.77 10.8 10.8 0.2
2014-Jan-20 Mon 2.82 2.87 2.79 2.85 ### ### ###
2014-Jan-17 Fri ### 2.8 ### 2.75 1,854,347 2,596,085 ### ### ###
2014-Jan-16 Thu ### 2.83 ### 2.76 ### ### 0.2
2014-Jan-15 Wed 2.86 2.86 ### ### 4.2 4.2 0.0
2014-Jan-14 Tue ### ### 2.875 ### ### ### 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri 2.88 ### 2.82 2.89 75.6 75.6 ###
2014-Jan-09 Thu ### ### 2.82 ### 2,036,285 ### 21.6 21.6 0.0
2014-Jan-08 Wed 3 3 ### ### 1,719,071 ### 11.0 11.0 0.0
2014-Jan-07 Tue ### ### ### 3 1,872,222 0 ### ### 0.2
2014-Jan-06 Mon 3.2 3.21 ### ### 1,535,080 ### ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 74.0 74.0 0.0
2014-Jan-02 Thu ### ### ### ### 89.5 89.5 0.0
2013-Dec-31 Tue ### ### ### ### 912,274 0 ### ### 0.0
2013-Dec-30 Mon ### ### ### 3 74.2 74.2 0.2
2013-Dec-27 Fri ### ### ### ### 1,012,080 0 ### ### 0.0
2013-Dec-24 Tue ### ### 2.88 ### 73.6 73.6 0.0
2013-Dec-23 Mon ### 3 2.83 ### 1,260,576 3,674,579 ### ### 0.0
2013-Dec-20 Fri 2.79 ### 2.74 3 4,999,524 6,849,347 ### ### 0.2
2013-Dec-19 Thu 2.85 2.87 2.76 2.86 66.6 66.6 0.2
2013-Dec-18 Wed 2.87 2.88 2.84 2.88 719,641 2,058,173 ### ### 0.2
2013-Dec-17 Tue ### ### 2.88 ### 2,129,827 3,066,950 30.1 30.1 0.0
2013-Dec-16 Mon ### ### 2.88 ### ### ### 0.0
2013-Dec-13 Fri ### ### 2.86 ### 1,498,427 2,142,750 61.7 61.7 0.0
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### 3 ### ### 4,071,758 ### 72.3 72.3 0.0
2013-Dec-10 Tue 2.8 2.87 ### 2.84 ### ### 0.2
2013-Dec-09 Mon 2.77 2.8 2.75 2.76 ### ### 0.2
2013-Dec-06 Fri 2.79 2.84 2.74 2.79 ### ### ###
2013-Dec-05 Thu 2.85 ### 2.81 2.82 2,680,283 ### 32.0 32.0 ###
2013-Dec-04 Wed 2.78 2.82 2.75 2.79 2,639,547 ### ### ### ###
2013-Dec-03 Tue ### ### 2.73 2.75 3,111,948 ### ### ### ###
2013-Dec-02 Mon ### ### 3 ### 1,516,153 2,274,229 ### ### 0.0
2013-Nov-29 Fri 3 ### ### 3 1,828,445 0 71.9 71.9 0.2
2013-Nov-28 Thu ### ### ### ### 75.5 75.5 0.0
2013-Nov-27 Wed ### ### ### ### 21.1 21.1 0.0
2013-Nov-26 Tue ### ### ### ### 3,037,426 0 91.4 91.4 0.0
2013-Nov-25 Mon ### ### ### 3 18.1 18.1 0.2
2013-Nov-22 Fri ### ### ### ### 75.1 75.1 0.0
2013-Nov-21 Thu ### ### ### ### 2,151,772 0 ### ### 0.0
2013-Nov-20 Wed ### 3.21 ### ### 2,274,641 ### 87.3 87.3 0.0
2013-Nov-19 Tue ### ### ### ### ### ### 0.0
2013-Nov-18 Mon ### ### 3.2 3.2 ### ### 0.2
2013-Nov-15 Fri 3.26 ### 3.25 3.29 ### ### ###
2013-Nov-14 Thu 3.23 3.28 3.2 3.26 1,632,158 ### 77.1 77.1 0.2
2013-Nov-13 Wed ### ### ### 3.2 2,254,886 0 ### ### 0.2
2013-Nov-12 Tue ### ### 3.29 ### ### ### 0.0
2013-Nov-11 Mon 3.27 3.27 ### 3.25 ### ### 0.2
2013-Nov-08 Fri 3.24 3.28 3.2 3.27 1,967,345 ### ### ### ###
2013-Nov-07 Thu ### 3.4 ### ### 1,807,454 3,072,671 ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 72.4 72.4 0.0
2013-Nov-05 Tue ### 3.42 ### 3.42 ### ### 0.2
2013-Nov-04 Mon 3.43 3.44 ### ### 21.2 21.2 0.0
2013-Nov-01 Fri 3.43 3.525 ### 3.44 ### ### 0.2
2013-Oct-31 Thu 3.5 ### 3.48 3.49 30.8 30.8 ###
2013-Oct-30 Wed 3.5 3.51 3.42 3.47 945,571 ### 28.1 28.1 0.2
2013-Oct-29 Tue 3.58 3.58 3.455 3.49 2,411,941 ### ### ### ###
2013-Oct-28 Mon 3.7 3.71 3.57 3.58 2,527,282 ### 13.3 13.3 0.3
2013-Oct-25 Fri ### ### 3.74 3.76 ### ### 0.3
2013-Oct-24 Thu 3.87 3.88 3.81 3.86 29.8 29.8 0.3
2013-Oct-23 Wed 3.82 ### 3.82 ### ### ### 0.0
2013-Oct-22 Tue ### 3.76 ### 3.71 ### ### ###
2013-Oct-21 Mon ### 3.73 ### ### 77.8 77.8 0.0
2013-Oct-18 Fri 3.56 3.7 3.54 ### 2,315,121 ### 81.9 81.9 0.0
2013-Oct-17 Thu 3.52 3.57 3.41 3.44 14.9 14.9 0.2
2013-Oct-16 Wed 3.52 ### 3.48 ### 1,182,226 2,057,073 ### ### 0.0
2013-Oct-15 Tue 3.48 3.57 3.47 3.55 1,012,352 3,563,479 83.4 83.4 ###
2013-Oct-14 Mon 3.55 3.56 3.46 3.46 15.4 15.4 0.2
2013-Oct-11 Fri ### 3.72 3.56 ### ### ### 0.0
2013-Oct-10 Thu 3.76 ### 3.56 3.56 2,377,454 ### 5.7 5.7 0.3
2013-Oct-09 Wed 3.8 3.86 3.76 3.84 1,162,348 4,428,545 ### ### 0.3
2013-Oct-08 Tue 3.82 3.87 3.76 3.86 82.6 82.6 0.3
2013-Oct-07 Mon ### ### ### 4 1,025,042 0 ### ### 0.3
2013-Oct-04 Fri ### ### ### ### 2,560,957 0 ### ### 0.0
2013-Oct-03 Thu 4 ### 4 ### 3,430,074 6,860,148 ### ### 0.0
2013-Oct-02 Wed ### ### 3.78 ### ### ### 0.0
2013-Oct-01 Tue ### ### ### 4 33.3 33.3 0.3
2013-Sep-30 Mon ### ### 4 ### 21.7 21.7 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 65.4 65.4 0.0
2013-Sep-25 Wed ### ### ### ### 78.8 78.8 0.0
2013-Sep-24 Tue ### ### 3.945 4 ### ### 0.3
2013-Sep-23 Mon ### ### ### ### 2,947,371 0 73.2 73.2 0.0
2013-Sep-20 Fri ### ### ### ### ### ### 0.0
2013-Sep-19 Thu 4.2 4.23 ### ### 8,597,787 ### 15.0 15.0 0.0
2013-Sep-18 Wed 3.74 ### 3.74 3.87 ### ### ###
2013-Sep-17 Tue ### ### ### 3.7 ### ### 0.3
2013-Sep-16 Mon ### 4.045 3.89 4 86.2 86.2 0.3
2013-Sep-13 Fri ### ### ### ### 5,028,076 0 ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 2,241,741 0 ### ### 0.0
2013-Sep-11 Wed 4.25 4.25 4.125 4.21 ### ### ###
2013-Sep-10 Tue ### ### 4.27 ### ### ### 0.0
2013-Sep-09 Mon 4.22 4.345 ### ### 1,735,559 ### ### ### 0.0
2013-Sep-06 Fri 4.25 4.25 ### ### ### ### 0.0
2013-Sep-05 Thu ### ### ### ### 35.3 35.3 0.0
2013-Sep-04 Wed 4.25 ### 4.25 ### 1,798,376 3,821,549 82.2 82.2 0.0
2013-Sep-03 Tue ### ### 4.22 4.22 2,382,922 ### 12.8 12.8 ###
2013-Sep-02 Mon 4.24 ### 4.22 ### ### ### 0.0
2013-Aug-30 Fri 4.24 ### ### ### 75.5 75.5 0.0
2013-Aug-29 Thu 4.23 4.24 4 ### ### ### 0.0
2013-Aug-28 Wed ### 4.325 ### 4.28 ### ### 0.3
2013-Aug-27 Tue ### ### 4.155 4.24 2,280,552 4,737,846 ### ### 0.3
2013-Aug-26 Mon 4.2 4.29 ### 4.27 84.4 84.4 ###
2013-Aug-23 Fri ### ### ### ### 4,844,074 0 77.9 77.9 0.0
2013-Aug-22 Thu ### ### ### ### 3,843,720 0 17.9 17.9 0.0
2013-Aug-21 Wed ### ### ### ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 3,304,371 0 ### ### 0.0
2013-Aug-19 Mon 4 ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### ### ### 0.0
2013-Aug-15 Thu 3.85 ### 3.83 3.84 26.5 26.5 0.3
2013-Aug-14 Wed ### 3.72 3.59 3.72 88.5 88.5 0.3
2013-Aug-13 Tue 3.58 ### 3.57 ### 5,010,449 8,943,651 ### ### 0.0
2013-Aug-12 Mon 3.49 3.58 3.4 3.52 ### ### ###
2013-Aug-09 Fri ### 3.43 ### 3.42 2,156,845 3,698,989 84.9 84.9 0.2
2013-Aug-08 Thu 3.21 ### ### 3.27 4,012,229 0 83.7 83.7 ###
2013-Aug-07 Wed ### ### 3.2 3.21 19.8 19.8 ###
2013-Aug-06 Tue ### 3.41 ### ### ### ### 0.0
2013-Aug-05 Mon 3.4 3.46 ### 3.42 1,864,656 3,225,854 ### ### 0.2
2013-Aug-02 Fri 3.5 3.55 ### ### ### ### 0.0
2013-Aug-01 Thu 3.55 ### 3.5 3.55 ### ### ###
2013-Jul-31 Wed 3.52 ### 3.46 3.54 ### ### 0.3
2013-Jul-30 Tue ### 3.5 ### 3.49 92.6 92.6 ###
2013-Jul-29 Mon 3.48 3.48 ### ### 890,789 1,549,972 ### ### 0.0
2013-Jul-26 Fri 3.47 3.49 3.375 3.41 ### ### ###
2013-Jul-25 Thu 3.48 3.48 ### 3.4 1,985,170 ### ### ### 0.2
2013-Jul-24 Wed ### ### 3.48 3.54 ### ### 0.3
2013-Jul-23 Tue ### ### 3.57 ### ### ### 0.0
2013-Jul-22 Mon 3.49 3.55 3.42 3.55 2,817,573 9,819,241 81.6 81.6 ###
2013-Jul-19 Fri ### 3.345 3.2 ### 26.3 26.3 0.0
2013-Jul-18 Thu ### ### 3.285 ### 2,372,427 ### ### ### 0.0
2013-Jul-17 Wed 3.43 3.46 ### ### 2,409,880 ### 14.3 14.3 0.0
2013-Jul-16 Tue 3.41 3.5 ### 3.42 1,219,857 2,134,749 ### ### 0.2
2013-Jul-15 Mon 3.5 3.5 ### 3.4 12.4 12.4 0.2
2013-Jul-12 Fri 3.59 ### 3.53 3.56 2,724,040 ### ### ### 0.3
2013-Jul-11 Thu 3.26 3.52 3.26 3.51 ### ### ###
2013-Jul-10 Wed 3.2 3.22 ### ### ### ### 0.0
2013-Jul-09 Tue ### 3.2 ### ### 3,627,457 ### 81.5 81.5 0.0
2013-Jul-08 Mon ### ### ### ### ### ### 0.0
2013-Jul-05 Fri 3.45 3.57 ### 3.4 3,159,077 5,638,952 ### ### 0.2
2013-Jul-04 Thu ### 3.52 3.24 3.5 2,191,078 7,405,843 88.6 88.6 0.3
2013-Jul-03 Wed 3.23 3.29 ### 3.27 2,672,759 4,396,688 ### ### ###
2013-Jul-02 Tue ### ### ### ### 2,670,157 0 86.8 86.8 0.0
2013-Jul-01 Mon ### 3.2 ### ### 2,497,878 ### 92.1 92.1 0.0
2013-Jun-28 Fri ### 3 2.88 2.89 2,477,849 7,284,876 15.1 15.1 ###
2013-Jun-27 Thu 3 ### ### ### 78.1 78.1 0.0
2013-Jun-26 Wed ### ### ### 3 3,461,188 0 18.0 18.0 0.2
2013-Jun-25 Tue 3 ### ### ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 2,600,244 0 ### ### 0.0
2013-Jun-21 Fri ### 3.29 ### 3.23 ### ### ###
2013-Jun-20 Thu 3.48 3.5 ### ### 17.9 17.9 0.0
2013-Jun-19 Wed 3.43 3.59 3.42 3.58 90.8 90.8 0.3
2013-Jun-18 Tue 3.53 3.55 3.42 3.45 ### ### ###
2013-Jun-17 Mon ### ### 3.56 ### 1,913,457 3,405,953 29.6 29.6 0.0
2013-Jun-14 Fri 3.54 3.7 3.53 3.7 89.6 89.6 0.3
2013-Jun-13 Thu 3.7 3.74 3.57 3.58 2,337,056 ### ### ### 0.3
2013-Jun-12 Wed ### 3.75 ### 3.72 1,272,928 2,386,740 85.9 85.9 0.3
2013-Jun-11 Tue 3.8 3.83 ### 3.72 ### ### 0.3
2013-Jun-07 Fri ### ### 3.81 3.83 13.1 13.1 ###
2013-Jun-06 Thu ### ### ### ### 17.9 17.9 0.0
2013-Jun-05 Wed ### ### ### ### 2,946,374 0 84.4 84.4 0.0
2013-Jun-04 Tue 4.22 ### ### ### 22.3 22.3 0.0
2013-Jun-03 Mon ### 4.2 ### ### ### ### 0.0
2013-May-31 Fri ### ### ### ### 73.4 73.4 0.0
2013-May-30 Thu 3.78 3.985 3.76 ### 91.9 91.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-04-28 23:51:14 thru 2024-04-28 23:51:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000