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-Jun-04 11:35:30 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

(RRL) REGIS RESOURCES LIMITED Daily Prices Page 8...

     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 .. Tuesday 3rd June 2025
Latest price with VOLUME for RRL .. Wednesday 21st August 2024

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 12 Next >>


End of day Prices (full format),

450 Days for (RRL) REGIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Sep-21 Fri 5.44 5.49 ### 5.45 ### ### ###
2012-Sep-20 Thu 5.47 5.53 5.43 5.45 3,829,286 20,984,487 ### ### ###
2012-Sep-19 Wed 5.27 5.42 5.23 ### 3,158,988 ### 83.7 83.7 0.0
2012-Sep-18 Tue ### 5.28 ### 5.25 80.6 80.6 0.4
2012-Sep-17 Mon 5.24 5.24 5.125 5.21 ### ### 0.4
2012-Sep-14 Fri ### 5.25 ### 5.25 3,989,350 10,472,043 ### ### 0.4
2012-Sep-13 Thu ### ### ### ### 974,254 0 21.8 21.8 0.0
2012-Sep-12 Wed ### ### ### ### 1,392,449 0 ### ### 0.0
2012-Sep-11 Tue ### ### ### ### 1,972,054 0 ### ### 0.0
2012-Sep-10 Mon ### 5 ### ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### 1,570,470 0 ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 71.6 71.6 0.0
2012-Sep-05 Wed ### ### 4.81 4.88 ### ### 0.3
2012-Sep-04 Tue 4.83 ### 4.83 ### 1,785,275 ### ### ### 0.0
2012-Sep-03 Mon 4.82 4.86 4.76 4.8 ### ### 0.3
2012-Aug-31 Fri 4.72 4.77 ### 4.74 762,185 ### ### ### 0.3
2012-Aug-30 Thu 4.73 4.76 4.53 ### 35.6 35.6 0.0
2012-Aug-29 Wed 4.81 4.85 4.72 4.74 ### ### 0.3
2012-Aug-28 Tue ### ### 4.76 4.82 903,740 ### ### ### 0.3
2012-Aug-27 Mon 4.86 ### 4.85 ### 1,012,446 2,455,181 81.6 81.6 0.0
2012-Aug-24 Fri 4.88 4.88 4.8 4.86 ### ### 0.3
2012-Aug-23 Thu 4.73 ### 4.71 4.85 3,414,951 ### 82.7 82.7 ###
2012-Aug-22 Wed ### ### ### ### 76.7 76.7 0.0
2012-Aug-21 Tue 4.72 4.72 ### ### 1,027,726 ### 16.2 16.2 0.0
2012-Aug-20 Mon 4.71 4.76 ### 4.7 29.1 29.1 0.3
2012-Aug-17 Fri 4.59 4.7 4.57 ### 1,602,986 7,429,840 ### ### 0.0
2012-Aug-16 Thu ### ### 4.47 4.54 1,623,447 ### ### ### 0.3
2012-Aug-15 Wed 4.72 4.73 4.52 4.55 1,443,587 6,676,589 8.7 8.7 0.3
2012-Aug-14 Tue 4.78 4.78 ### 4.77 1,260,348 ### 30.7 30.7 ###
2012-Aug-13 Mon 4.7 4.79 ### 4.79 1,639,324 3,926,180 ### ### 0.3
2012-Aug-10 Fri 4.8 4.8 4.57 ### 6.7 6.7 0.0
2012-Aug-09 Thu 4.58 4.72 4.57 4.72 ### ### 0.3
2012-Aug-08 Wed 4.5 4.59 4.49 4.54 756,740 ### ### ### 0.3
2012-Aug-07 Tue 4.57 ### 4.48 4.49 ### ### ###
2012-Aug-06 Mon 4.51 4.54 4.44 4.52 77.0 77.0 0.3
2012-Aug-03 Fri 4.4 4.43 ### ### 904,559 ### ### ### 0.0
2012-Aug-02 Thu ### 4.51 4.28 4.45 88.9 88.9 0.3
2012-Aug-01 Wed 4.5 4.51 4.27 ### ### ### 0.0
2012-Jul-30 Mon ### ### ### ### 72.5 72.5 0.0
2012-Jul-27 Fri 4.59 ### 4.49 4.59 759,488 1,705,050 67.4 67.4 0.3
2012-Jul-26 Thu ### 4.54 ### 4.54 3,780,380 ### 92.6 92.6 0.3
2012-Jul-25 Wed 4.25 ### 4.22 ### 87.4 87.4 0.0
2012-Jul-24 Tue ### 4.28 ### 4.28 1,081,788 2,315,026 91.5 91.5 0.3
2012-Jul-23 Mon ### ### ### ### 19.3 19.3 0.0
2012-Jul-20 Fri ### 4.4 4.28 ### 22.4 22.4 0.0
2012-Jul-19 Thu 4.2 ### ### ### ### ### 0.0
2012-Jul-18 Wed 4.22 4.23 ### ### 18.0 18.0 0.0
2012-Jul-17 Tue ### 4.28 ### 4.2 927,485 ### 85.6 85.6 ###
2012-Jul-13 Fri 4 ### 4 ### 1,684,548 ### ### ### 0.0
2012-Jul-12 Thu ### ### ### 4 25.2 25.2 0.3
2012-Jul-11 Wed ### ### 4.055 ### 1,088,847 ### 24.9 24.9 0.0
2012-Jul-10 Tue 4.25 4.28 ### ### 607,123 1,299,243 22.4 22.4 0.0
2012-Jul-09 Mon ### ### ### 4.25 1,064,386 0 ### ### ###
2012-Jul-06 Fri ### ### ### ### ### ### 0.0
2012-Jul-05 Thu ### ### 4.23 4.28 1,448,324 ### 25.2 25.2 0.3
2012-Jul-04 Wed ### 4.29 ### 4.27 82.0 82.0 ###
2012-Jul-03 Tue ### ### ### ### 30.4 30.4 0.0
2012-Jul-02 Mon ### ### ### ### 82.4 82.4 0.0
2012-Jun-29 Fri 3.81 ### 3.76 ### ### ### 0.0
2012-Jun-28 Thu 3.81 ### 3.78 3.89 1,031,845 1,950,187 ### ### 0.3
2012-Jun-27 Wed 3.8 3.83 ### 3.78 586,440 ### ### ### 0.3
2012-Jun-26 Tue 3.77 ### 3.77 3.82 ### ### 0.3
2012-Jun-25 Mon 3.78 3.845 3.74 3.84 1,144,243 4,339,541 89.2 89.2 0.3
2012-Jun-22 Fri 3.78 3.86 3.76 3.77 ### ### ###
2012-Jun-21 Thu ### ### ### ### 2,391,356 0 ### ### 0.0
2012-Jun-20 Wed 4.25 4.25 ### ### 1,490,888 ### 19.1 19.1 0.0
2012-Jun-19 Tue 4.26 ### 4.2 4.28 ### ### 0.3
2012-Jun-18 Mon ### 4.24 ### 4.24 ### ### 0.3
2012-Jun-15 Fri ### ### 4.025 ### ### ### 0.0
2012-Jun-14 Thu ### ### 4 ### ### ### 0.0
2012-Jun-13 Wed ### ### ### ### 1,060,483 0 ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 82.1 82.1 0.0
2012-Jun-08 Fri ### ### 4 ### 1,392,587 2,785,174 ### ### 0.0
2012-Jun-07 Thu 4.26 ### ### 4.2 ### ### ###
2012-Jun-06 Wed ### ### ### ### 91.8 91.8 0.0
2012-Jun-05 Tue ### ### ### ### ### ### 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri 3.87 3.87 3.8 3.85 ### ### 0.3
2012-May-31 Thu 3.8 ### 3.8 3.87 ### ### ###
2012-May-30 Wed 3.87 3.87 3.76 3.84 ### ### 0.3
2012-May-29 Tue 3.75 ### 3.75 ### 86.8 86.8 0.0
2012-May-28 Mon 3.89 ### 3.73 3.8 1,217,923 2,271,426 ### ### ###
2012-May-25 Fri 3.89 ### 3.8 3.86 ### ### 0.3
2012-May-24 Thu 3.86 ### 3.77 3.86 1,048,846 1,977,074 76.8 76.8 0.3
2012-May-23 Wed ### ### 3.84 3.87 35.0 35.0 ###
2012-May-22 Tue 3.83 ### 3.8 ### 77.9 77.9 0.0
2012-May-21 Mon ### 3.85 ### 3.8 92.7 92.7 ###
2012-May-18 Fri ### 3.77 3.59 ### 2,178,441 ### 32.2 32.2 0.0
2012-May-17 Thu ### 3.8 ### 3.71 4,013,744 ### 96.6 96.6 ###
2012-May-16 Wed ### 3.5 ### 3.41 ### ### ###
2012-May-15 Tue ### ### 3.51 ### 2,870,041 5,036,921 ### ### 0.0
2012-May-14 Mon 3.85 3.88 3.8 3.83 978,142 ### ### ### ###
2012-May-11 Fri 3.84 ### 3.83 ### ### ### 0.0
2012-May-10 Thu 3.76 ### 3.74 ### ### ### 0.0
2012-May-09 Wed 3.87 ### 3.57 3.77 25.8 25.8 ###
2012-May-08 Tue ### ### 3.88 ### 2,107,329 ### ### ### 0.0
2012-May-07 Mon ### ### ### ### 1,650,851 0 18.7 18.7 0.0
2012-May-04 Fri 4.21 4.24 ### ### 828,255 ### ### ### 0.0
2012-May-03 Thu ### ### 4.22 4.28 28.7 28.7 0.3
2012-May-02 Wed 4.26 ### 4.21 ### ### ### 0.0
2012-May-01 Tue 4.2 ### ### 4.21 ### ### ###
2012-Apr-30 Mon ### 4.22 ### 4.22 1,918,186 4,047,372 84.4 84.4 ###
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### 1,298,476 0 28.6 28.6 0.0
2012-Apr-24 Tue ### ### ### ### 2,249,651 0 ### ### 0.0
2012-Apr-23 Mon ### ### 4 ### 971,670 1,943,340 ### ### 0.0
2012-Apr-20 Fri ### ### 4.055 ### 2,646,059 5,364,884 15.5 15.5 0.0
2012-Apr-19 Thu ### ### ### ### 10,928,827 0 ### ### 0.0
2012-Apr-18 Wed 4 ### 4 ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### ### ### 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### 4 ### 1,624,050 ### ### ### 0.0
2012-Apr-12 Thu 4 4 ### ### ### ### 0.0
2012-Apr-11 Wed 4 ### ### 4 ### ### 0.3
2012-Apr-10 Tue ### ### 3.88 ### 2,552,879 4,952,585 ### ### 0.0
2012-Apr-05 Thu ### ### 3.87 ### 2,374,872 4,595,377 ### ### 0.0
2012-Apr-04 Wed ### 4.2 4 ### ### ### 0.0
2012-Apr-03 Tue 4.23 4.28 ### 4.2 25.2 25.2 ###
2012-Apr-02 Mon ### ### ### 4.22 ### ### ###
2012-Mar-30 Fri ### ### ### ### 85.4 85.4 0.0
2012-Mar-29 Thu ### 4 ### ### ### ### 0.0
2012-Mar-28 Wed ### ### 3.87 ### ### ### 0.0
2012-Mar-27 Tue ### ### 3.85 3.86 2,550,680 4,910,059 13.7 13.7 0.3
2012-Mar-26 Mon 3.86 ### 3.86 3.88 1,481,376 2,859,055 74.8 74.8 0.3
2012-Mar-23 Fri ### ### 3.78 3.86 15.3 15.3 0.3
2012-Mar-22 Thu ### ### 4 4 1,148,547 ### ### ### 0.3
2012-Mar-21 Wed ### ### ### ### 1,861,828 0 ### ### 0.0
2012-Mar-20 Tue ### ### ### ### 12,232,475 0 32.4 32.4 0.0
2012-Mar-19 Mon ### 4.2 ### ### 74.0 74.0 0.0
2012-Mar-16 Fri 4.23 4.27 ### ### 19.1 19.1 0.0
2012-Mar-15 Thu 4.21 4.27 ### 4.25 81.6 81.6 ###
2012-Mar-14 Wed ### ### 4.25 ### 1,422,072 ### ### ### 0.0
2012-Mar-13 Tue 4.27 ### 4.26 ### 842,074 ### 80.3 80.3 0.0
2012-Mar-12 Mon 4.26 ### ### 4.24 ### ### 0.3
2012-Mar-09 Fri ### 4.27 ### 4.26 87.3 87.3 0.3
2012-Mar-08 Thu 4 ### 4 ### 80.7 80.7 0.0
2012-Mar-07 Wed ### ### ### 4 28.2 28.2 0.3
2012-Mar-06 Tue 4.26 4.28 ### ### 1,563,787 ### 12.8 12.8 0.0
2012-Mar-05 Mon ### ### 4.22 4.26 ### ### 0.3
2012-Mar-02 Fri ### 4.43 4.29 4.4 1,047,583 ### 83.3 83.3 0.3
2012-Mar-01 Thu 4.25 4.27 ### ### 1,783,620 3,808,028 20.1 20.1 0.0
2012-Feb-29 Wed ### 4.4 ### ### ### ### 0.0
2012-Feb-28 Tue ### 4.42 4.26 ### ### ### 0.0
2012-Feb-27 Mon ### 4.4 4.29 ### ### ### 0.0
2012-Feb-24 Fri ### ### ### 4.28 13.5 13.5 0.3
2012-Feb-23 Thu 4.28 4.43 4.25 ### ### ### 0.0
2012-Feb-22 Wed 4.2 4.25 ### 4.24 1,382,388 2,937,574 73.3 73.3 0.3
2012-Feb-21 Tue 4.2 4.25 ### ### 1,222,383 ### 21.4 21.4 0.0
2012-Feb-20 Mon ### ### ### ### 897,640 0 80.1 80.1 0.0
2012-Feb-17 Fri ### ### ### ### 637,074 0 ### ### 0.0
2012-Feb-16 Thu ### ### ### ### 1,525,176 0 ### ### 0.0
2012-Feb-15 Wed ### ### 4 ### 1,015,956 ### 75.9 75.9 0.0
2012-Feb-14 Tue ### ### ### ### 1,163,551 0 ### ### 0.0
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri 4.2 4.23 ### ### 1,595,676 3,374,854 21.4 21.4 0.0
2012-Feb-09 Thu ### ### ### ### 85.5 85.5 0.0
2012-Feb-08 Wed 4 ### 4 ### 2,202,482 ### 82.0 82.0 0.0
2012-Feb-07 Tue ### ### ### 4 946,954 0 ### ### 0.3
2012-Feb-06 Mon ### ### ### ### ### ### 0.0
2012-Feb-03 Fri ### 4 ### ### 718,077 1,436,154 ### ### 0.0
2012-Feb-02 Thu ### 4 ### ### ### ### 0.0
2012-Feb-01 Wed ### ### 3.85 3.89 756,447 ### 22.3 22.3 0.3
2012-Jan-31 Tue 4 ### ### ### 27.0 27.0 0.0
2012-Jan-30 Mon ### ### ### 4 ### ### 0.3
2012-Jan-27 Fri 3.8 4 3.8 ### 93.3 93.3 0.0
2012-Jan-25 Wed 3.74 3.79 3.7 3.71 22.4 22.4 ###
2012-Jan-24 Tue 3.79 3.87 3.73 3.73 839,345 ### ### ### ###
2012-Jan-23 Mon ### ### 3.76 3.76 1,467,689 2,759,255 8.4 8.4 0.3
2012-Jan-20 Fri 3.81 ### 3.81 ### 1,637,957 ### ### ### 0.0
2012-Jan-19 Thu ### ### 3.75 3.81 1,033,551 ### 16.9 16.9 0.3
2012-Jan-18 Wed 3.75 3.87 3.73 3.86 ### ### 0.3
2012-Jan-17 Tue ### 3.75 ### 3.75 83.5 83.5 0.3
2012-Jan-16 Mon ### ### ### ### 692,847 0 28.5 28.5 0.0
2012-Jan-13 Fri ### ### 3.59 ### 75.8 75.8 0.0
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed ### ### 3.58 ### ### ### 0.0
2012-Jan-10 Tue 3.53 ### 3.52 ### 89.4 89.4 0.0
2012-Jan-09 Mon 3.53 ### 3.51 3.56 ### ### 0.3
2012-Jan-06 Fri 3.5 3.56 3.46 3.5 ### ### 0.3
2012-Jan-05 Thu 3.5 3.58 3.46 3.54 ### ### 0.3
2012-Jan-04 Wed ### ### 3.55 3.58 18.8 18.8 0.3
2012-Jan-03 Tue ### 3.54 ### 3.53 ### ### 0.3
2011-Dec-30 Fri ### 3.43 ### ### 397,575 681,841 ### ### 0.0
2011-Dec-29 Thu 3.41 3.41 3.28 3.41 75.4 75.4 ###
2011-Dec-28 Wed ### ### 3.48 3.48 499,249 ### 10.3 10.3 0.2
2011-Dec-23 Fri ### ### ### ### 424,887 0 ### ### 0.0
2011-Dec-22 Thu ### ### 3.59 ### 21.4 21.4 0.0
2011-Dec-21 Wed ### 3.74 ### 3.7 75.5 75.5 0.3
2011-Dec-20 Tue 3.5 ### 3.5 3.59 89.0 89.0 ###
2011-Dec-19 Mon 3.58 ### 3.48 3.51 1,174,479 ### ### ### ###
2011-Dec-16 Fri 3.48 ### 3.44 ### 1,569,358 ### 90.2 90.2 0.0
2011-Dec-15 Thu 3.48 3.5 ### 3.5 3,013,325 ### ### ### 0.3
2011-Dec-14 Wed 3.58 ### 3.51 3.55 24.4 24.4 ###
2011-Dec-13 Tue 3.52 ### 3.51 ### ### ### 0.0
2011-Dec-12 Mon 3.57 ### 3.56 ### 1,113,924 1,982,784 83.2 83.2 0.0
2011-Dec-09 Fri 3.46 3.57 3.41 3.53 ### ### 0.3
2011-Dec-08 Thu 3.59 ### 3.54 3.54 1,637,120 ### 23.5 23.5 0.3
2011-Dec-07 Wed 3.54 3.58 3.53 3.56 1,305,976 4,642,744 74.2 74.2 0.3
2011-Dec-06 Tue ### ### 3.49 3.49 922,953 1,610,552 ### ### ###
2011-Dec-05 Mon 3.49 ### 3.47 ### 1,693,928 ### 91.9 91.9 0.0
2011-Dec-02 Fri 3.43 3.5 3.43 3.5 80.8 80.8 0.3
2011-Dec-01 Thu 3.4 3.47 ### 3.46 1,249,274 ### ### ### 0.2
2011-Nov-30 Wed ### ### 3.27 3.29 1,329,587 2,173,874 18.7 18.7 ###
2011-Nov-29 Tue ### ### 3.24 ### ### ### 0.0
2011-Nov-28 Mon 3.22 ### 3.21 ### ### ### 0.0
2011-Nov-25 Fri 3.26 3.29 3.075 3.2 ### ### 0.2
2011-Nov-24 Thu ### ### ### ### 1,323,125 0 ### ### 0.0
2011-Nov-23 Wed 3.22 3.27 ### ### 507,527 ### ### ### 0.0
2011-Nov-22 Tue ### 3.28 ### 3.28 ### ### 0.2
2011-Nov-21 Mon 3.28 ### ### ### 84.4 84.4 0.0
2011-Nov-18 Fri ### ### 3.23 ### ### ### 0.0
2011-Nov-17 Thu ### 3.47 ### 3.4 1,011,357 ### ### ### 0.2
2011-Nov-16 Wed 3.55 3.55 ### ### ### ### 0.0
2011-Nov-15 Tue 3.45 3.54 ### 3.54 1,971,223 ### 87.8 87.8 0.3
2011-Nov-14 Mon ### 3.45 ### 3.45 1,189,180 ### 88.0 88.0 ###
2011-Nov-11 Fri 3.28 ### 3.22 ### 1,079,427 1,737,877 ### ### 0.0
2011-Nov-10 Thu 3.2 ### ### 3.28 1,082,286 0 85.3 85.3 0.2
2011-Nov-09 Wed ### ### 3.28 ### 68.0 68.0 0.0
2011-Nov-08 Tue ### ### 3.27 ### 1,682,421 2,750,758 17.4 17.4 0.0
2011-Nov-07 Mon ### 3.23 ### 3.2 ### ### 0.2
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 922,774 0 36.7 36.7 0.0
2011-Nov-02 Wed 2.87 ### 2.85 ### 86.2 86.2 0.0
2011-Nov-01 Tue ### ### ### ### 479,883 0 14.7 14.7 0.0
2011-Oct-31 Mon ### ### ### 3 584,841 0 ### ### 0.2
2011-Oct-28 Fri ### ### ### ### 39.0 39.0 0.0
2011-Oct-27 Thu ### ### ### 3 61.4 61.4 0.2
2011-Oct-26 Wed ### ### ### ### 21.8 21.8 0.0
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### 1,075,724 0 80.5 80.5 0.0
2011-Oct-21 Fri 2.85 ### 2.83 ### ### ### 0.0
2011-Oct-20 Thu ### ### 2.86 2.88 ### ### 0.2
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### ### ### 83.0 83.0 0.0
2011-Oct-17 Mon ### 3 2.89 3 1,204,473 3,547,172 ### ### 0.2
2011-Oct-14 Fri 2.89 ### 2.86 2.88 ### ### 0.2
2011-Oct-13 Thu ### ### ### ### ### ### 0.0
2011-Oct-12 Wed ### ### 2.86 ### 1,345,942 ### 77.6 77.6 0.0
2011-Oct-11 Tue 3 ### ### ### 2,821,129 0 28.7 28.7 0.0
2011-Oct-10 Mon ### ### 2.89 ### 80.5 80.5 0.0
2011-Oct-07 Fri 2.8 ### 2.78 ### 81.9 81.9 0.0
2011-Oct-06 Thu ### 2.75 ### 2.75 1,477,524 ### 77.8 77.8 ###
2011-Oct-05 Wed ### ### 2.48 ### 1,001,977 1,242,451 73.1 73.1 0.0
2011-Oct-04 Tue 2.5 2.59 2.45 2.58 91.1 91.1 0.2
2011-Oct-03 Mon 2.54 2.57 2.5 2.54 ### ### ###
2011-Sep-30 Fri ### ### 2.56 ### ### ### 0.0
2011-Sep-29 Thu 2.42 2.58 2.42 2.58 95.6 95.6 0.2
2011-Sep-28 Wed 2.49 2.52 2.46 2.47 27.8 27.8 ###
2011-Sep-27 Tue ### 2.52 ### 2.41 5,394,950 ### 82.2 82.2 0.2
2011-Sep-26 Mon 2.75 2.75 2.42 2.43 3,003,782 7,764,776 8.3 8.3 ###
2011-Sep-23 Fri 2.81 2.88 2.76 2.76 21.3 21.3 0.2
2011-Sep-22 Thu ### ### 2.86 ### 42.5 42.5 0.0
2011-Sep-21 Wed ### ### ### ### 78.0 78.0 0.0
2011-Sep-20 Tue ### 3 ### ### 682,428 1,023,642 ### ### 0.0
2011-Sep-19 Mon 3 ### ### ### ### ### 0.0
2011-Sep-16 Fri ### 3 ### 3 ### ### 0.2
2011-Sep-15 Thu ### ### ### ### ### ### 0.0
2011-Sep-14 Wed ### ### ### ### 42.4 42.4 0.0
2011-Sep-13 Tue ### ### ### ### ### ### 0.0
2011-Sep-12 Mon ### 3 ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### 3 2,764,555 0 79.1 79.1 0.2
2011-Sep-08 Thu 2.89 ### 2.88 ### 2,702,845 ### ### ### 0.0
2011-Sep-07 Wed 2.89 ### 2.86 ### ### ### 0.0
2011-Sep-06 Tue 2.84 2.89 2.83 2.88 1,896,173 5,423,054 ### ### 0.2
2011-Sep-05 Mon 2.89 ### 2.82 2.84 1,217,179 1,716,222 23.8 23.8 0.2
2011-Sep-02 Fri 2.88 ### 2.81 2.84 698,850 981,884 22.5 22.5 0.2
2011-Sep-01 Thu ### ### ### ### ### ### 0.0
2011-Aug-31 Wed ### ### 2.89 ### 1,251,453 1,808,349 ### ### 0.0
2011-Aug-30 Tue ### ### 2.89 ### 1,048,978 1,515,773 27.6 27.6 0.0
2011-Aug-29 Mon ### ### ### ### 62.1 62.1 0.0
2011-Aug-26 Fri 2.83 ### 2.83 2.87 1,144,483 1,619,443 ### ### ###
2011-Aug-25 Thu 2.82 2.85 2.77 2.79 ### ### ###
2011-Aug-24 Wed ### ### 2.86 2.88 1,817,373 2,598,843 ### ### 0.2
2011-Aug-23 Tue ### ### ### ### 3,135,176 0 ### ### 0.0
2011-Aug-22 Mon 2.88 ### 2.85 ### 1,588,752 2,263,971 ### ### 0.0
2011-Aug-19 Fri 2.82 2.87 2.77 2.81 42.1 42.1 ###
2011-Aug-18 Thu 2.89 ### 2.83 2.83 1,208,485 ### 26.6 26.6 0.2
2011-Aug-17 Wed ### ### 2.83 2.88 ### ### 0.2
2011-Aug-16 Tue 2.83 ### 2.82 2.88 ### ### 0.2
2011-Aug-15 Mon 2.8 2.85 2.78 2.81 941,083 2,649,148 61.7 61.7 ###
2011-Aug-12 Fri 2.79 2.87 2.75 2.77 29.6 29.6 0.2
2011-Aug-11 Thu 2.7 2.87 ### 2.8 79.4 79.4 0.2
2011-Aug-10 Wed ### 2.77 ### 2.72 1,144,784 1,585,525 67.0 67.0 0.2
2011-Aug-09 Tue 2.55 2.75 2.48 2.7 ### ### 0.2
2011-Aug-08 Mon 2.59 2.76 2.55 ### 1,904,748 ### 86.1 86.1 0.0
2011-Aug-05 Fri ### 2.79 2.58 2.77 2,396,124 ### 91.3 91.3 0.2
2011-Aug-04 Thu 2.87 ### 2.77 2.79 ### ### ###
2011-Aug-03 Wed 2.89 ### 2.87 2.89 1,522,673 ### 77.2 77.2 ###
2011-Aug-02 Tue 2.84 ### 2.84 2.89 2,136,386 ### 86.2 86.2 ###
2011-Aug-01 Mon 2.74 2.84 2.71 2.8 ### ### 0.2
2011-Jul-29 Fri 2.83 2.83 ### 2.72 ### ### 0.2
2011-Jul-28 Thu 2.8 2.88 2.78 2.85 ### ### ###
2011-Jul-27 Wed 2.89 ### 2.84 2.85 2,593,259 3,682,427 ### ### ###
2011-Jul-26 Tue ### ### 2.86 ### 2,163,320 3,093,547 66.3 66.3 0.0
2011-Jul-25 Mon ### 3 2.89 ### ### ### 0.0
2011-Jul-22 Fri 2.85 ### 2.82 ### 85.4 85.4 0.0
2011-Jul-21 Thu ### ### 2.83 2.85 10.3 10.3 ###
2011-Jul-20 Wed 2.88 ### 2.82 ### 2,203,973 ### 68.4 68.4 0.0
2011-Jul-19 Tue 2.84 ### 2.82 2.88 1,190,652 ### 77.3 77.3 0.2
2011-Jul-18 Mon 2.8 2.87 2.78 2.83 1,272,857 3,595,821 ### ### 0.2
2011-Jul-15 Fri 2.85 2.86 ### 2.79 988,049 ### ### ### ###
2011-Jul-14 Thu 2.82 2.86 2.78 2.85 1,758,548 ### ### ### ###
2011-Jul-13 Wed ### 2.74 ### ### 87.2 87.2 0.0
2011-Jul-12 Tue ### ### 2.56 ### 1,445,558 ### 46.4 46.4 0.0
2011-Jul-11 Mon ### ### 2.59 ### 1,364,722 ### ### ### 0.0
2011-Jul-08 Fri ### ### 2.59 ### 75.0 75.0 0.0
2011-Jul-07 Thu 2.55 2.59 2.53 2.59 501,284 1,283,287 77.7 77.7 0.2
2011-Jul-06 Wed 2.59 ### 2.5 2.56 18.3 18.3 0.2
2011-Jul-05 Tue 2.56 ### 2.56 2.58 1,281,973 1,640,925 79.0 79.0 0.2
2011-Jul-04 Mon 2.5 2.58 2.47 2.55 1,829,289 4,618,954 81.3 81.3 0.2
2011-Jul-01 Fri 2.5 2.5 2.44 2.48 ### ### 0.2
2011-Jun-30 Thu 2.44 2.5 2.43 2.48 1,448,549 3,570,673 70.2 70.2 0.2
2011-Jun-29 Wed 2.44 2.45 2.42 2.43 842,255 ### 28.5 28.5 ###
2011-Jun-28 Tue 2.5 2.51 2.41 2.44 801,987 1,972,888 ### ### 0.2
2011-Jun-27 Mon 2.48 2.48 2.41 2.46 41.4 41.4 0.2
2011-Jun-24 Fri 2.5 2.55 2.45 2.5 68.8 68.8 0.2
2011-Jun-23 Thu 2.42 ### 2.42 2.5 90.4 90.4 0.2
2011-Jun-22 Wed ### 2.47 ### 2.43 83.0 83.0 ###
2011-Jun-21 Tue ### ### ### ### 567,974 0 21.1 21.1 0.0
2011-Jun-20 Mon 2.42 2.42 ### ### 1,573,727 ### ### ### 0.0
2011-Jun-17 Fri ### 2.42 ### 2.41 80.2 80.2 0.2
2011-Jun-16 Thu ### 2.4 ### ### 1,962,182 ### 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 955,450 0 ### ### 0.0
2011-Jun-14 Tue 2.28 ### 2.25 ### 929,870 ### 84.0 84.0 0.0
2011-Jun-10 Fri ### ### 2.29 2.29 1,276,788 1,461,922 31.7 31.7 ###
2011-Jun-09 Thu 2.2 ### 2.2 2.28 87.6 87.6 0.2
2011-Jun-08 Wed 2.26 2.28 2.21 2.23 26.7 26.7 ###
2011-Jun-07 Tue 2.29 ### 2.25 2.26 1,447,952 1,628,946 28.5 28.5 ###
2011-Jun-06 Mon ### ### 2.28 ### 840,347 ### 80.3 80.3 0.0
2011-Jun-03 Fri 2.29 ### 2.29 ### 733,420 ### ### ### 0.0
2011-Jun-02 Thu ### ### 2.29 2.29 613,253 702,174 27.1 27.1 ###
2011-Jun-01 Wed ### 2.42 ### ### 32.4 32.4 0.0
2011-May-31 Tue ### 2.43 ### ### 18.8 18.8 0.0
2011-May-30 Mon ### 2.4 ### ### ### ### 0.0
2011-May-27 Fri ### 2.4 ### 2.4 81.3 81.3 ###
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### ### 2.28 ### 952,427 ### ### ### 0.0
2011-May-23 Mon ### ### 2.29 ### 39.7 39.7 0.0
2011-May-20 Fri ### 2.4 ### ### 24.7 24.7 0.0
2011-May-19 Thu 2.4 2.44 ### 2.4 1,018,252 ### ### ### ###
2011-May-18 Wed 2.29 ### 2.27 ### 947,486 ### 89.6 89.6 0.0
2011-May-17 Tue ### ### 2.28 ### 532,454 ### 71.2 71.2 0.0
2011-May-16 Mon ### ### ### ### 740,683 0 29.0 29.0 0.0
2011-May-13 Fri ### 2.4 ### ### 2,155,973 ### 79.3 79.3 0.0
2011-May-12 Thu 2.4 2.43 ### 2.4 75.6 75.6 ###
2011-May-11 Wed ### 2.46 ### 2.46 1,058,058 ### 90.7 90.7 0.2
2011-May-10 Tue 2.42 2.42 ### ### 634,747 768,043 ### ### 0.0
2011-May-09 Mon 2.4 2.41 ### ### 925,354 1,115,051 ### ### 0.0
2011-May-06 Fri ### ### 2.28 ### ### ### 0.0
2011-May-05 Thu ### 2.4 2.25 ### 86.7 86.7 0.0
2011-May-04 Wed 2.24 ### 2.2 ### 92.6 92.6 0.0
2011-May-03 Tue ### ### 2.27 2.27 ### ### 0.2
2011-May-02 Mon 2.49 2.49 2.26 2.4 1,402,252 3,330,348 ### ### ###
2011-Apr-29 Fri 2.5 2.5 ### 2.4 16.0 16.0 ###
2011-Apr-28 Thu 2.56 2.59 2.49 2.5 ### ### 0.2
2011-Apr-27 Wed ### ### 2.49 2.5 1,667,141 ### ### ### 0.2
2011-Apr-21 Thu 2.48 ### 2.46 2.59 1,777,528 2,186,359 92.4 92.4 0.2
2011-Apr-20 Wed 2.42 2.44 2.4 2.44 795,872 ### 69.2 69.2 0.2
2011-Apr-19 Tue 2.41 2.42 ### ### 822,756 ### 39.6 39.6 0.0
2011-Apr-18 Mon 2.45 2.49 2.4 2.44 1,112,842 ### ### ### 0.2
2011-Apr-15 Fri 2.49 2.5 ### 2.43 1,486,951 1,858,688 14.8 14.8 ###
2011-Apr-14 Thu 2.4 2.49 2.4 2.49 ### ### 0.2
2011-Apr-13 Wed ### ### 2.29 ### 2,119,078 2,426,344 ### ### 0.0
2011-Apr-12 Tue ### ### 2.26 ### 39.8 39.8 0.0
2011-Apr-11 Mon 2.4 2.47 ### 2.41 2,331,323 2,879,183 ### ### 0.2
2011-Apr-08 Fri ### 2.41 2.29 ### 67.1 67.1 0.0
2011-Apr-07 Thu ### ### 2.28 ### 30.1 30.1 0.0
2011-Apr-06 Wed 2.26 ### 2.26 ### 2,547,847 ### 86.5 86.5 0.0
2011-Apr-05 Tue ### 2.24 ### 2.23 ### ### ###
2011-Apr-04 Mon 2.22 2.24 2.2 2.23 722,684 1,604,358 ### ### ###
2011-Apr-01 Fri ### 2.24 ### 2.22 850,840 952,940 ### ### 0.2
2011-Mar-31 Thu 2.25 2.25 2.21 2.25 66.6 66.6 ###
2011-Mar-30 Wed 2.25 2.27 2.21 2.25 ### ### ###
2011-Mar-29 Tue 2.25 2.27 ### 2.25 ### ### ###
2011-Mar-28 Mon 2.28 2.28 2.23 2.26 514,725 ### ### ### ###
2011-Mar-25 Fri 2.25 ### 2.25 2.28 73.6 73.6 0.2
2011-Mar-24 Thu 2.22 2.29 2.2 2.28 1,205,224 2,705,727 ### ### 0.2
2011-Mar-23 Wed ### 2.22 ### ### 515,345 ### ### ### 0.0
2011-Mar-22 Tue ### 2.22 ### ### ### ### 0.0
2011-Mar-21 Mon 2.29 ### ### 2.22 11.7 11.7 0.2
2011-Mar-18 Fri ### 2.27 ### 2.27 2,179,676 ### 97.6 97.6 0.2
2011-Mar-17 Thu ### ### 1.82 ### ### ### 0.0
2011-Mar-16 Wed 1.925 ### ### ### 50.8 50.8 0.0
2011-Mar-15 Tue ### 1.985 1.855 1.925 ### ### 0.1
2011-Mar-14 Mon ### 2 1.87 ### ### ### 0.0
2011-Mar-11 Fri 2 ### ### ### 1,227,387 0 22.3 22.3 0.0
2011-Mar-10 Thu ### ### ### ### 1,091,556 0 17.9 17.9 0.0
2011-Mar-09 Wed ### ### ### ### 28.5 28.5 0.0
2011-Mar-08 Tue 2.25 2.27 ### ### 1,370,854 ### ### ### 0.0
2011-Mar-07 Mon ### 2.25 ### 2.24 87.2 87.2 ###
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 29.2 29.2 0.0
2011-Mar-02 Wed ### ### ### ### 1,100,755 0 76.8 76.8 0.0
2011-Mar-01 Tue ### ### ### ### ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 86.9 86.9 0.0
2011-Feb-25 Fri 2 ### 2 ### 1,070,626 1,070,626 86.6 86.6 0.0
2011-Feb-24 Thu ### ### ### ### 25.0 25.0 0.0
2011-Feb-23 Wed ### ### ### ### 67.4 67.4 0.0
2011-Feb-22 Tue ### ### ### ### 34.5 34.5 0.0
2011-Feb-21 Mon ### ### ### ### 77.2 77.2 0.0
2011-Feb-18 Fri ### ### ### ### 1,062,527 0 ### ### 0.0
2011-Feb-17 Thu ### ### ### ### 702,552 0 ### ### 0.0
2011-Feb-16 Wed ### ### ### ### 477,547 0 72.9 72.9 0.0
2011-Feb-15 Tue ### ### ### ### 708,075 0 ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 730,578 0 ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 388,440 0 86.1 86.1 0.0
2011-Feb-10 Thu ### ### ### ### 513,485 0 ### ### 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### 2.2 ### ### 412,255 453,480 28.3 28.3 0.0
2011-Feb-07 Mon 2.2 2.2 ### 2.2 933,748 1,027,122 ### ### 0.2
2011-Feb-04 Fri ### 2.21 ### 2.2 87.4 87.4 0.2
2011-Feb-03 Thu ### ### ### ### 752,546 0 ### ### 0.0
2011-Feb-02 Wed 2 ### 2 ### 87.8 87.8 0.0
2011-Feb-01 Tue ### ### ### ### 1,396,686 0 86.1 86.1 0.0
2011-Jan-31 Mon ### ### 1.86 ### 917,048 852,854 ### ### 0.0
2011-Jan-28 Fri 1.975 ### 1.82 ### ### ### 0.0
2011-Jan-27 Thu ### ### 1.975 2 23.0 23.0 0.1
2011-Jan-25 Tue 2 ### ### ### 1,633,345 0 87.9 87.9 0.0
2011-Jan-24 Mon ### ### ### ### 14.7 14.7 0.0
2011-Jan-21 Fri ### 2.2 ### ### 30.7 30.7 0.0
2011-Jan-20 Thu 2.25 2.28 2.21 2.21 435,729 ### 24.9 24.9 0.2
2011-Jan-19 Wed ### 2.25 ### 2.24 83.7 83.7 ###
2011-Jan-18 Tue ### ### ### ### 87.7 87.7 0.0
2011-Jan-17 Mon ### 2.2 ### ### 1,304,940 ### 21.5 21.5 0.0
2011-Jan-14 Fri ### 2.21 ### 2.2 ### ### 0.2
2011-Jan-13 Thu 2.26 2.28 2.21 2.22 958,322 ### 16.9 16.9 0.2
2011-Jan-12 Wed ### 2.25 ### 2.23 813,126 ### ### ### ###
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### ### ### ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 1,460,346 0 24.9 24.9 0.0
2011-Jan-06 Thu 2.27 ### ### 2.21 1,096,083 0 ### ### 0.2
2011-Jan-05 Wed ### 2.4 ### 2.27 ### ### 0.2
2011-Jan-04 Tue ### 2.45 ### 2.41 70.7 70.7 0.2
2010-Dec-31 Fri ### 2.43 ### 2.4 75.6 75.6 ###
2010-Dec-30 Thu ### 2.4 ### 2.4 629,341 ### ### ### ###
2010-Dec-29 Wed 2.29 ### 2.29 ### 842,453 ### ### ### 0.0
2010-Dec-24 Fri ### ### 2.27 2.28 24.9 24.9 0.2
2010-Dec-23 Thu 2.25 ### 2.24 ### ### ### 0.0
2010-Dec-22 Wed ### ### 2.23 2.25 ### ### ###
2010-Dec-21 Tue ### 2.46 ### ### 2,173,343 ### 20.9 20.9 0.0
2010-Dec-20 Mon ### 2.4 ### ### 1,073,644 1,288,372 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### ### ### 0.0
2010-Dec-16 Thu 2.26 2.29 2.21 2.27 66.4 66.4 0.2
2010-Dec-15 Wed 2.2 ### ### 2.29 91.0 91.0 ###
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### ### ### 0.0
2010-Dec-10 Fri ### ### ### ### 2,140,675 0 6.7 6.7 0.0
2010-Dec-09 Thu ### ### ### ### 19.8 19.8 0.0
2010-Dec-08 Wed ### 2.28 ### 2.24 2,094,722 2,387,983 86.5 86.5 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-06-04 11:35:30 thru 2025-06-04 11:35:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000