(SGM) SIMS LIMITED Daily Prices Page 12...


Prev Section TOC    Company Info for SGM    Limits Next Section


Company Details for (SGM) SIMS LIMITED

Listing Code SGM
Listing Name SIMS LIMITED
GICS Sector Materials
ISIN Name SIMS METAL MGMT LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGM7


Maximum Price date available .. Tuesday 4th June 2024
Latest price with VOLUME for SGM .. Friday 10th November 2023

SGM 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 5.52 39,745 ###
MAX 43.2 19,672,171 98.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SGM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

300 Days for (SGM) SIMS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.74
2011-Feb-17 Thu 18.77 ### 18.76 ### 77.1 77.1 0.0
2011-Feb-16 Wed ### 18.74 18.41 18.7 662,528 12,306,457 72.7 72.7 1.3
2011-Feb-15 Tue ### 18.71 ### ### ### ### 0.0
2011-Feb-14 Mon 18.21 ### ### ### 558,671 0 32.7 32.7 0.0
2011-Feb-11 Fri 18.26 18.26 ### ### 648,524 5,921,024 26.1 26.1 0.0
2011-Feb-10 Thu 18.43 18.45 ### 18.23 1,457,780 13,448,020 27.9 27.9 1.3
2011-Feb-09 Wed ### 19.44 ### ### 2,375,448 23,089,354 ### ### 0.0
2011-Feb-08 Tue 19.5 ### ### 19.57 594,146 0 ### ### 1.4
2011-Feb-07 Mon ### ### ### 19.43 722,081 0 24.9 24.9 1.4
2011-Feb-04 Fri 19.7 19.71 19.43 ### ### ### 0.0
2011-Feb-03 Thu 19.83 ### 19.59 19.73 27.3 27.3 ###
2011-Feb-02 Wed ### ### 19.73 ### ### ### 0.0
2011-Feb-01 Tue 19.25 ### 19.21 19.56 855,452 ### ### ### 1.4
2011-Jan-31 Mon ### 19.27 ### 19.27 550,328 ### ### ### ###
2011-Jan-28 Fri ### ### 19.53 ### 30.7 30.7 0.0
2011-Jan-27 Thu ### 20.25 ### ### 457,482 ### 34.1 34.1 0.0
2011-Jan-25 Tue ### ### 19.83 20 72.7 72.7 1.4
2011-Jan-24 Mon ### ### 19.52 19.8 723,383 ### 32.2 32.2 1.4
2011-Jan-21 Fri ### 20.52 19.77 19.84 22.7 22.7 1.4
2011-Jan-20 Thu ### ### 20.44 20.52 557,126 5,693,827 19.4 19.4 1.5
2011-Jan-19 Wed 20.77 ### 20.74 ### ### ### 0.0
2011-Jan-18 Tue 20.45 ### 20.4 ### 769,642 7,850,348 ### ### 0.0
2011-Jan-17 Mon ### ### 20.44 20.51 662,178 6,767,459 ### ### ###
2011-Jan-14 Fri 20.85 ### 20.71 20.83 ### ### 1.5
2011-Jan-13 Thu ### 20.83 20.55 ### ### ### 0.0
2011-Jan-12 Wed 20.45 20.72 ### 20.41 ### ### 1.5
2011-Jan-11 Tue 20.77 ### 20.43 20.5 1,009,546 ### ### ### 1.5
2011-Jan-10 Mon ### 21.47 ### ### 80.9 80.9 0.0
2011-Jan-07 Fri 21.75 21.82 21.51 ### 35.5 35.5 0.0
2011-Jan-06 Thu ### ### ### 21.85 616,789 0 30.6 30.6 ###
2011-Jan-05 Wed ### 21.83 21.59 21.75 776,350 16,854,558 ### ### ###
2011-Jan-04 Tue 21.7 21.79 ### ### 33.4 33.4 0.0
2010-Dec-31 Fri 21.75 21.8 21.4 21.57 260,645 ### 23.0 23.0 ###
2010-Dec-30 Thu ### ### 21.75 21.78 24.6 24.6 1.6
2010-Dec-29 Wed 21.72 ### 21.7 ### 73.6 73.6 0.0
2010-Dec-24 Fri ### ### 21.79 21.87 130,320 ### 31.0 31.0 1.6
2010-Dec-23 Thu ### 22.25 ### ### 1,160,571 12,911,352 65.5 65.5 0.0
2010-Dec-22 Wed 21.71 22.29 ### 22.24 85.6 85.6 1.6
2010-Dec-21 Tue 21.8 22 21.78 ### 700,185 15,327,049 71.9 71.9 0.0
2010-Dec-20 Mon ### 22.24 21.83 ### 647,278 14,262,770 ### ### 0.0
2010-Dec-17 Fri 21.8 ### ### ### 76.9 76.9 0.0
2010-Dec-16 Thu 21.2 21.72 ### 21.58 1,039,329 ### ### ### ###
2010-Dec-15 Wed 20.86 ### 20.74 21 683,079 7,083,529 ### ### 1.5
2010-Dec-14 Tue 20.25 ### 20.24 ### 874,272 ### ### ### 0.0
2010-Dec-13 Mon ### ### 19.78 20.2 30.3 30.3 1.4
2010-Dec-10 Fri 19.8 20.4 19.76 ### 1,759,787 35,336,522 ### ### 0.0
2010-Dec-09 Thu ### 20.22 19.72 20.2 720,781 ### 70.8 70.8 1.4
2010-Dec-08 Wed 19.49 ### ### ### 1,793,274 0 ### ### 0.0
2010-Dec-07 Tue 19.5 19.84 19.41 19.75 592,644 ### ### ### ###
2010-Dec-06 Mon ### 19.8 ### ### 79.9 79.9 0.0
2010-Dec-03 Fri ### ### 18.59 ### 989,144 ### 84.5 84.5 0.0
2010-Dec-02 Thu 17.8 18.46 17.77 18.4 ### ### 1.3
2010-Dec-01 Wed ### 17.81 ### 17.56 80.4 80.4 1.3
2010-Nov-30 Tue ### ### 17.78 17.81 30.9 30.9 1.3
2010-Nov-29 Mon 17.85 ### ### 17.88 ### ### 1.3
2010-Nov-26 Fri ### 18.26 17.84 ### 732,541 ### ### ### 0.0
2010-Nov-25 Thu 17.2 ### 17.2 17.76 1,037,421 8,921,820 ### ### 1.3
2010-Nov-24 Wed ### 17.45 ### 17.2 1,273,454 11,110,886 77.2 77.2 1.2
2010-Nov-23 Tue ### 17.24 16.86 17.24 1,286,085 21,927,749 88.8 88.8 ###
2010-Nov-22 Mon ### 17.54 ### 17.21 524,846 ### ### ### ###
2010-Nov-19 Fri ### 17.45 16.86 ### ### ### 0.0
2010-Nov-18 Thu 16.83 17.48 16.78 17.27 ### ### ###
2010-Nov-17 Wed 16.79 ### 16.75 16.86 ### ### 1.2
2010-Nov-16 Tue 16.79 17.24 16.75 17.22 ### ### 1.2
2010-Nov-15 Mon ### ### 16.81 ### 411,228 3,456,371 36.4 36.4 0.0
2010-Nov-12 Fri 16.81 ### 16.7 16.89 ### ### ###
2010-Nov-11 Thu 16.8 ### ### ### 679,924 0 ### ### 0.0
2010-Nov-10 Wed 16.85 ### 16.75 16.8 564,172 4,724,940 40.2 40.2 1.2
2010-Nov-09 Tue ### ### 16.79 16.87 1,289,887 ### ### ### ###
2010-Nov-08 Mon 16.8 16.89 16.76 16.87 1,014,170 ### 73.8 73.8 ###
2010-Nov-05 Fri 16.75 ### 16.75 ### ### ### 0.0
2010-Nov-04 Thu 16.51 ### ### 16.55 845,659 0 68.8 68.8 1.2
2010-Nov-03 Wed 16.45 ### ### 16.56 1,115,678 0 73.3 73.3 1.2
2010-Nov-02 Tue ### 16.4 ### ### 352,075 ### 74.0 74.0 0.0
2010-Nov-01 Mon ### 16.45 16.21 ### 68.6 68.6 0.0
2010-Oct-29 Fri 16.4 16.45 16.2 16.43 ### ### ###
2010-Oct-28 Thu ### ### ### 16.5 1,030,425 0 ### ### 1.2
2010-Oct-27 Wed 16.21 ### ### 16.29 1,075,785 0 ### ### ###
2010-Oct-26 Tue ### 16.49 ### 16.28 1,231,276 10,151,870 ### ### 1.2
2010-Oct-25 Mon ### ### ### ### 1,082,848 0 ### ### 0.0
2010-Oct-22 Fri ### ### 15.23 ### ### ### 0.0
2010-Oct-21 Thu ### ### 15.76 ### ### ### 0.0
2010-Oct-20 Wed 17.25 17.5 ### 17.45 ### ### ###
2010-Oct-19 Tue ### 17.8 ### 17.58 81.8 81.8 1.3
2010-Oct-18 Mon 17.26 ### ### ### 38.3 38.3 0.0
2010-Oct-15 Fri 17.52 17.52 ### ### 24.5 24.5 0.0
2010-Oct-14 Thu ### 17.56 17.26 17.44 627,829 ### ### ### 1.2
2010-Oct-13 Wed ### ### ### ### ### ### 0.0
2010-Oct-12 Tue 17.41 17.52 ### ### 28.8 28.8 0.0
2010-Oct-11 Mon 17.7 17.78 ### 17.53 27.4 27.4 1.3
2010-Oct-08 Fri 17.55 ### ### ### ### ### 0.0
2010-Oct-07 Thu 17.57 17.82 ### 17.71 72.7 72.7 ###
2010-Oct-06 Wed 17.4 17.76 17.4 ### 79.5 79.5 0.0
2010-Oct-05 Tue ### ### ### 17.22 ### ### 1.2
2010-Oct-04 Mon 17.8 17.88 17.42 17.46 19.0 19.0 1.2
2010-Oct-01 Fri ### 17.47 ### 17.27 1,008,343 8,807,876 36.2 36.2 ###
2010-Sep-30 Thu ### ### ### ### 20.0 20.0 0.0
2010-Sep-29 Wed 18.49 18.49 ### ### 21.7 21.7 0.0
2010-Sep-28 Tue ### ### ### 18.29 71.8 71.8 ###
2010-Sep-27 Mon 18.2 18.47 ### ### ### ### 0.0
2010-Sep-24 Fri 17.53 17.74 17.41 17.71 772,121 13,570,026 ### ### ###
2010-Sep-23 Thu 18.2 18.21 ### ### 769,441 ### 28.0 28.0 0.0
2010-Sep-22 Wed 18.45 ### ### 18.55 72.7 72.7 1.3
2010-Sep-21 Tue ### 18.5 ### ### 77.9 77.9 0.0
2010-Sep-20 Mon ### 18.2 17.7 ### 303,775 ### ### ### 0.0
2010-Sep-17 Fri ### 18.25 17.87 ### 496,776 8,971,774 70.9 70.9 0.0
2010-Sep-16 Thu 18.53 18.53 ### ### 2,093,782 ### ### ### 0.0
2010-Sep-15 Wed 18.79 18.79 ### ### 1,043,927 ### 25.3 25.3 0.0
2010-Sep-14 Tue ### ### 18.45 18.56 ### ### 1.3
2010-Sep-13 Mon 18.45 18.88 ### 18.76 80.7 80.7 ###
2010-Sep-10 Fri 18.2 18.28 ### 18.2 443,740 4,055,783 ### ### ###
2010-Sep-09 Thu ### 18.42 17.81 ### 23.5 23.5 0.0
2010-Sep-08 Wed ### 18.45 ### ### 23.4 23.4 0.0
2010-Sep-07 Tue ### 18.51 18.27 18.43 953,481 ### 73.9 73.9 ###
2010-Sep-06 Mon ### ### 17.49 ### 1,009,628 ### ### ### 0.0
2010-Sep-03 Fri ### 17.79 ### ### 1,068,879 9,507,678 86.0 86.0 0.0
2010-Sep-02 Thu ### 17.26 ### ### ### ### 0.0
2010-Sep-01 Wed 16.58 ### 16.51 ### 857,628 ### ### ### 0.0
2010-Aug-31 Tue ### ### 16.41 ### 1,428,723 11,722,672 71.5 71.5 0.0
2010-Aug-30 Mon ### 17.23 16.72 16.79 ### ### ###
2010-Aug-27 Fri ### 16.78 ### ### 25.4 25.4 0.0
2010-Aug-26 Thu ### ### ### 15.54 921,052 0 29.0 29.0 ###
2010-Aug-25 Wed ### ### 15.47 15.58 965,148 ### 17.3 17.3 1.1
2010-Aug-24 Tue 16.4 16.56 ### 16.25 392,644 ### 33.5 33.5 ###
2010-Aug-23 Mon 16.55 16.81 ### 16.55 429,571 3,610,544 72.8 72.8 1.2
2010-Aug-20 Fri ### ### 16.43 16.78 ### ### 1.2
2010-Aug-19 Thu ### 17.23 ### ### 73.9 73.9 0.0
2010-Aug-18 Wed ### ### 16.78 ### ### ### 0.0
2010-Aug-17 Tue ### ### ### 16.81 965,075 0 73.3 73.3 ###
2010-Aug-16 Mon ### 16.85 ### ### 1,125,371 9,481,250 27.8 27.8 0.0
2010-Aug-13 Fri ### ### 16.81 ### ### ### 0.0
2010-Aug-12 Thu 17.23 ### ### 17.22 ### ### 1.2
2010-Aug-11 Wed ### ### 17.53 17.59 31.1 31.1 ###
2010-Aug-10 Tue ### 18.4 ### ### 42.6 42.6 0.0
2010-Aug-09 Mon ### ### ### ### 508,775 0 ### ### 0.0
2010-Aug-06 Fri 17.7 ### 17.7 17.8 ### ### ###
2010-Aug-05 Thu 17.84 ### 17.78 17.84 629,153 5,593,170 65.2 65.2 1.3
2010-Aug-04 Wed ### ### 17.79 ### ### ### 0.0
2010-Aug-03 Tue ### 18.48 ### 18.23 77.3 77.3 1.3
2010-Aug-02 Mon ### ### 17.74 17.84 398,544 3,535,085 21.1 21.1 1.3
2010-Jul-30 Fri ### ### ### 17.8 723,054 0 18.0 18.0 ###
2010-Jul-29 Thu 17.79 17.86 ### 17.78 ### ### 1.3
2010-Jul-28 Wed 18.25 18.25 17.75 ### ### ### 0.0
2010-Jul-27 Tue 18.57 18.74 ### 18.42 655,185 6,139,083 29.2 29.2 1.3
2010-Jul-26 Mon ### 18.51 17.81 18.49 ### ### ###
2010-Jul-23 Fri 17.47 ### 17.43 17.86 1,376,956 12,000,171 82.6 82.6 1.3
2010-Jul-22 Thu ### ### 16.56 ### ### ### 0.0
2010-Jul-21 Wed 16.8 ### 16.54 ### ### ### 0.0
2010-Jul-20 Tue ### 16.46 ### ### 973,775 ### 73.7 73.7 0.0
2010-Jul-19 Mon ### 16.42 ### 16.24 561,857 4,612,845 27.9 27.9 ###
2010-Jul-16 Fri ### ### ### 16.84 ### ### 1.2
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### 17.87 ### 17.52 24.3 24.3 ###
2010-Jul-13 Tue 17.55 ### ### 17.24 1,051,757 0 21.4 21.4 ###
2010-Jul-12 Mon 17.5 17.74 ### 17.5 877,159 ### ### ### 1.3
2010-Jul-09 Fri ### ### 16.83 ### 974,447 8,199,971 69.8 69.8 0.0
2010-Jul-08 Thu ### 16.75 16.53 ### 949,959 ### 30.4 30.4 0.0
2010-Jul-07 Wed ### 16.24 ### ### ### ### 0.0
2010-Jul-06 Tue ### ### 15.72 ### ### ### 0.0
2010-Jul-05 Mon ### ### 15.86 ### ### ### 0.0
2010-Jul-02 Fri ### ### 16.25 16.43 717,675 ### ### ### ###
2010-Jul-01 Thu 16.76 17.53 16.53 16.82 611,778 10,418,579 70.3 70.3 ###
2010-Jun-30 Wed 16.74 ### ### ### ### ### 0.0
2010-Jun-29 Tue 17.53 17.84 17.41 17.51 ### ### ###
2010-Jun-28 Mon ### ### 17.53 ### 747,641 6,553,073 ### ### 0.0
2010-Jun-25 Fri ### 18.43 ### ### ### ### 0.0
2010-Jun-24 Thu ### ### ### 18.22 ### ### ###
2010-Jun-23 Wed ### ### 18.56 ### 30.2 30.2 0.0
2010-Jun-22 Tue ### ### ### ### 507,322 0 ### ### 0.0
2010-Jun-21 Mon 19.4 19.5 ### ### 653,745 ### ### ### 0.0
2010-Jun-18 Fri 19.23 ### ### 19.21 725,957 0 ### ### 1.4
2010-Jun-17 Thu ### ### ### ### 1,040,082 0 36.5 36.5 0.0
2010-Jun-16 Wed ### 19.54 ### 19.24 1,330,228 12,996,327 ### ### 1.4
2010-Jun-15 Tue 18.74 18.77 18.45 18.58 29.7 29.7 1.3
2010-Jun-11 Fri ### ### 18.4 ### 624,223 5,742,851 16.7 16.7 0.0
2010-Jun-10 Thu 18.22 ### ### 18.43 636,974 0 ### ### ###
2010-Jun-09 Wed ### 18.49 ### 18.21 ### ### ###
2010-Jun-08 Tue 18.56 18.88 18.44 18.55 610,020 11,382,973 ### ### 1.3
2010-Jun-07 Mon 18.81 18.81 ### 18.23 803,779 7,559,541 ### ### 1.3
2010-Jun-04 Fri 19.5 19.5 ### ### 496,283 4,838,759 ### ### 0.0
2010-Jun-03 Thu ### ### 19.29 19.47 ### ### ###
2010-Jun-02 Wed ### ### ### ### ### ### 0.0
2010-Jun-01 Tue 19.81 ### 19.42 19.72 589,884 5,727,773 34.8 34.8 1.4
2010-May-31 Mon ### 20.51 19.86 19.88 699,725 14,123,949 ### ### 1.4
2010-May-28 Fri 20.25 ### ### 20.29 62.7 62.7 ###
2010-May-27 Thu ### 20.21 ### ### 678,480 6,856,040 ### ### 0.0
2010-May-26 Wed ### 20.79 ### 19.7 1,003,771 ### 23.6 23.6 1.4
2010-May-25 Tue 19.79 19.79 ### ### 664,154 ### ### ### 0.0
2010-May-24 Mon ### 19.78 ### ### ### ### 0.0
2010-May-21 Fri 18.7 19.53 18.55 19.4 1,017,158 19,366,688 76.6 76.6 1.4
2010-May-20 Thu ### ### 19.24 ### ### ### 0.0
2010-May-19 Wed ### ### ### 19.75 34.9 34.9 ###
2010-May-18 Tue ### 20.81 ### ### ### ### 0.0
2010-May-17 Mon 20.8 ### 20.49 ### 45.9 45.9 0.0
2010-May-14 Fri 21.23 21.29 ### 21.2 30.7 30.7 1.5
2010-May-13 Thu 21.24 21.49 ### 21.49 ### ### ###
2010-May-12 Wed 20.87 21.41 20.82 ### 419,180 8,850,985 74.9 74.9 0.0
2010-May-11 Tue ### ### 20.53 ### 783,423 ### 41.0 41.0 0.0
2010-May-10 Mon ### ### ### ### 1,004,356 0 ### ### 0.0
2010-May-07 Fri 20.5 ### ### 20.75 59.3 59.3 1.5
2010-May-06 Thu 21 ### 20.75 20.88 1,256,570 ### 41.7 41.7 ###
2010-May-05 Wed 20.28 20.74 ### ### 68.9 68.9 0.0
2010-May-04 Tue 20.55 20.56 20.25 20.5 865,376 ### 53.1 53.1 1.5
2010-May-03 Mon ### ### 20.22 20.76 ### ### 1.5
2010-Apr-30 Fri 20.88 ### 20.26 20.47 524,580 ### ### ### 1.5
2010-Apr-29 Thu 20.7 ### 20.45 20.57 40.4 40.4 ###
2010-Apr-28 Wed 20.8 20.86 ### 20.81 69.0 69.0 ###
2010-Apr-27 Tue 21.44 ### ### 21.47 711,777 0 75.4 75.4 ###
2010-Apr-23 Fri ### 21.47 ### 21.4 940,189 10,092,928 83.5 83.5 1.5
2010-Apr-22 Thu ### 21.51 ### ### ### ### 0.0
2010-Apr-21 Wed 21.42 21.87 21.42 21.71 766,343 ### ### ### ###
2010-Apr-20 Tue ### 21.43 ### ### 986,084 ### 76.6 76.6 0.0
2010-Apr-19 Mon 21.71 21.76 ### 21.5 978,573 10,646,874 32.0 32.0 1.5
2010-Apr-16 Fri ### 22.47 22.21 ### 37.9 37.9 0.0
2010-Apr-15 Thu 22.8 22.81 22.25 22.48 675,679 15,223,047 25.9 25.9 1.6
2010-Apr-14 Wed ### ### ### 22.84 627,057 0 ### ### ###
2010-Apr-13 Tue ### 23.4 22.85 23 ### ### 1.6
2010-Apr-12 Mon 22.55 23.43 22.55 23.25 1,295,271 29,778,280 ### ### ###
2010-Apr-09 Fri ### 22.78 ### 22.45 24.2 24.2 ###
2010-Apr-08 Thu 22.28 ### ### ### 699,285 0 ### ### 0.0
2010-Apr-07 Wed ### 22.87 ### 22.73 ### ### ###
2010-Apr-06 Tue ### 22.54 ### 22.21 757,955 8,542,152 27.0 27.0 ###
2010-Apr-01 Thu 21.76 ### ### ### 621,578 0 75.7 75.7 0.0
2010-Mar-31 Wed ### ### ### ### ### ### 0.0
2010-Mar-30 Tue 21.49 ### ### ### 1,006,684 0 ### ### 0.0
2010-Mar-29 Mon 21.21 ### ### 21.29 72.5 72.5 ###
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu 21.2 ### ### 21.2 73.2 73.2 1.5
2010-Mar-24 Wed 21.51 ### 21.24 ### 32.5 32.5 0.0
2010-Mar-23 Tue 20.55 ### 20.51 ### ### ### 0.0
2010-Mar-22 Mon ### ### 20.26 20.48 534,379 5,413,259 ### ### 1.5
2010-Mar-19 Fri ### 20.83 20.26 ### ### ### 0.0
2010-Mar-18 Thu ### 20.42 ### 20.29 ### ### ###
2010-Mar-17 Wed ### 20.2 ### ### 29.5 29.5 0.0
2010-Mar-16 Tue 20 ### ### 19.87 609,182 0 30.0 30.0 ###
2010-Mar-15 Mon 19.89 ### 19.89 ### 1,371,244 13,637,021 82.5 82.5 0.0
2010-Mar-12 Fri ### ### 19.84 ### 808,384 ### 22.0 22.0 0.0
2010-Mar-11 Thu ### 20.4 ### ### ### ### 0.0
2010-Mar-10 Wed ### 20.57 ### ### ### ### 0.0
2010-Mar-09 Tue 20.43 20.43 ### ### 20.9 20.9 0.0
2010-Mar-08 Mon ### ### ### 20.27 515,745 0 17.6 17.6 1.4
2010-Mar-05 Fri 20.47 20.51 ### 20.48 500,124 5,128,771 67.5 67.5 1.5
2010-Mar-04 Thu 20.55 20.55 ### ### 737,443 7,577,226 18.1 18.1 0.0
2010-Mar-03 Wed 20.2 ### 20.2 20.5 ### ### 1.5
2010-Mar-02 Tue 19.77 19.88 19.42 19.76 782,226 15,370,740 37.4 37.4 ###
2010-Mar-01 Mon 19.55 19.84 19.24 ### 71.4 71.4 0.0
2010-Feb-26 Fri ### 19.44 ### 19.43 83.4 83.4 1.4
2010-Feb-25 Thu 19.2 19.46 18.86 ### 40.9 40.9 0.0
2010-Feb-24 Wed ### 19.4 ### ### 854,049 8,284,275 ### ### 0.0
2010-Feb-23 Tue 19.5 19.81 ### 19.5 1,158,047 11,470,455 70.6 70.6 1.4
2010-Feb-22 Mon 19.4 19.78 19.26 ### 30.6 30.6 0.0
2010-Feb-19 Fri 20 ### ### ### 7.9 7.9 0.0
2010-Feb-18 Thu ### ### 19.55 19.79 ### ### ###
2010-Feb-17 Wed 21.8 21.81 21.4 21.5 22.0 22.0 1.5
2010-Feb-16 Tue ### ### 21.2 21.4 28.7 28.7 1.5
2010-Feb-15 Mon 21.52 ### ### 21.29 535,679 0 30.2 30.2 ###
2010-Feb-12 Fri ### ### ### ### 391,121 0 70.2 70.2 0.0
2010-Feb-11 Thu 21 21.58 20.8 20.85 20.6 20.6 ###
2010-Feb-10 Wed 21 ### 20.81 ### 319,221 ### 39.1 39.1 0.0
2010-Feb-09 Tue ### ### 20.2 20.51 ### ### ###
2010-Feb-08 Mon 20.88 ### ### 20.71 538,375 0 30.4 30.4 ###
2010-Feb-05 Fri 20.7 21 20.51 20.75 ### ### 1.5
2010-Feb-04 Thu 21.74 21.74 21.28 ### ### ### 0.0
2010-Feb-03 Wed 22.42 22.83 21.85 ### 20.3 20.3 0.0
2010-Feb-02 Tue 21.5 ### ### ### 682,540 0 ### ### 0.0
2010-Feb-01 Mon 21.25 ### 20.59 ### 785,025 ### 36.1 36.1 0.0
2010-Jan-29 Fri ### 21.76 21.25 21.4 ### ### 1.5
2010-Jan-28 Thu ### ### 21.88 ### 73.6 73.6 0.0
2010-Jan-27 Wed ### 22.48 21.71 ### 782,578 ### ### ### 0.0
2010-Jan-25 Mon ### ### 22.5 ### 509,020 5,726,475 ### ### 0.0
2010-Jan-22 Fri 22.87 ### ### ### 66.9 66.9 0.0
2010-Jan-21 Thu 23.4 23.72 ### 23.45 605,721 7,183,851 78.5 78.5 1.7
2010-Jan-20 Wed 24.22 24.29 ### 23.57 ### ### ###
2010-Jan-19 Tue 23.85 ### 23.81 ### 587,388 6,992,854 ### ### 0.0
2010-Jan-18 Mon ### 24.45 23.84 ### 21.7 21.7 0.0
2010-Jan-15 Fri ### 25.2 ### ### 947,181 11,934,480 75.4 75.4 0.0
2010-Jan-14 Thu 25.23 25.44 24.83 ### 26.3 26.3 0.0
2010-Jan-13 Wed ### 24.7 24.41 24.55 32.6 32.6 ###
2010-Jan-12 Tue 25.5 25.5 24.75 ### 851,541 ### ### ### 0.0
2010-Jan-11 Mon 24.72 25.46 ### 25.4 84.0 84.0 1.8
2010-Jan-08 Fri 24.44 24.47 ### 24.43 668,588 8,180,174 ### ### 1.7
2010-Jan-07 Thu ### ### ### 24.48 ### ### 1.7
2010-Jan-06 Wed 22.79 23.77 22.7 23.73 88.8 88.8 ###
2010-Jan-05 Tue 22.72 22.79 ### 22.5 420,782 ### ### ### 1.6
2010-Jan-04 Mon 22.25 22.5 ### 22.4 218,740 2,460,825 ### ### ###
2009-Dec-31 Thu ### 22.2 ### 22.2 ### ### 1.6
2009-Dec-30 Wed 22.23 ### 21.7 ### ### ### 0.0
2009-Dec-29 Tue 22.5 ### ### 22.28 316,377 0 ### ### ###
2009-Dec-24 Thu ### ### 21.85 ### 73.3 73.3 0.0
2009-Dec-23 Wed 22.47 22.47 21.84 ### 387,446 ### ### ### 0.0
2009-Dec-22 Tue ### 22.55 ### ### ### ### 0.0
2009-Dec-21 Mon 21.25 21.84 21.25 21.47 ### ### ###
2009-Dec-18 Fri 21 ### 20.8 20.89 29.6 29.6 1.5
2009-Dec-17 Thu 21.2 21.7 ### 21.25 ### ### 1.5
2009-Dec-16 Wed 21.49 ### ### ### 805,844 0 32.5 32.5 0.0
2009-Dec-15 Tue ### ### ### ### 811,226 0 ### ### 0.0
2009-Dec-14 Mon 21.5 21.5 ### 21.22 ### ### 1.5
2009-Dec-11 Fri 21.47 21.73 ### 21.5 68.5 68.5 1.5
2009-Dec-10 Thu 21.72 21.84 ### ### 653,145 7,132,343 18.3 18.3 0.0
2009-Dec-09 Wed 21.8 21.82 ### ### 31.8 31.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>

Server processing from 2024-06-05 16:23:23 thru 2024-06-05 16:23:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000