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 Sat 25-Jun-07 07:07:22 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

(SGP) STOCKLAND Daily Prices Page 5...

     Prev Section TOC    Company Info for SGP    Limits Next Section


Company Details for (SGP) STOCKLAND

Listing Code SGP
Listing Name STOCKLAND
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name STOCKLAND
ISIN Security UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code AU000000SGP0


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for SGP .. Wednesday 21st August 2024

SGP 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 1.72 ### 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

450 Days for (SGP) STOCKLAND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Mar-08 Thu 4 ### ### ### 4,692,178 0 ### ### 0.0
2018-Mar-07 Wed ### ### ### 4 ### ### 0.3
2018-Mar-06 Tue ### ### ### ### ### ### 0.0
2018-Mar-05 Mon ### ### ### ### ### ### 0.0
2018-Mar-02 Fri ### ### ### ### 7,963,221 0 75.2 75.2 0.0
2018-Mar-01 Thu ### ### 4 ### 80.3 80.3 0.0
2018-Feb-28 Wed ### ### ### ### ### ### 0.0
2018-Feb-27 Tue ### ### ### ### 8,220,389 0 77.3 77.3 0.0
2018-Feb-26 Mon ### ### ### ### ### ### 0.0
2018-Feb-23 Fri ### ### ### ### 71.7 71.7 0.0
2018-Feb-22 Thu ### ### ### 4 ### ### 0.3
2018-Feb-21 Wed ### ### ### ### 8,008,851 0 ### ### 0.0
2018-Feb-20 Tue ### 4.025 ### ### ### ### 0.0
2018-Feb-19 Mon ### 4 ### ### 3,107,648 ### ### ### 0.0
2018-Feb-16 Fri ### 3.975 ### ### 71.4 71.4 0.0
2018-Feb-15 Thu ### ### ### ### 64.3 64.3 0.0
2018-Feb-14 Wed ### 4 ### ### 74.8 74.8 0.0
2018-Feb-13 Tue ### ### ### ### 71.5 71.5 0.0
2018-Feb-12 Mon ### ### ### ### ### ### 0.0
2018-Feb-09 Fri ### ### ### ### ### ### 0.0
2018-Feb-08 Thu ### ### ### ### 70.1 70.1 0.0
2018-Feb-07 Wed ### ### ### ### 27.3 27.3 0.0
2018-Feb-06 Tue 4 ### ### ### 11,585,548 0 ### ### 0.0
2018-Feb-05 Mon ### ### ### ### 8,379,720 0 43.2 43.2 0.0
2018-Feb-02 Fri ### 4.2 ### ### 8,694,926 18,259,344 68.6 68.6 0.0
2018-Feb-01 Thu 4.22 4.25 4.21 4.25 70.7 70.7 ###
2018-Jan-31 Wed ### ### ### 4.22 82.1 82.1 ###
2018-Jan-30 Tue ### ### ### ### ### ### 0.0
2018-Jan-29 Mon 4.26 4.26 ### 4.2 8,638,972 ### ### ### ###
2018-Jan-25 Thu ### ### 4.22 4.26 5,395,951 11,385,456 ### ### 0.3
2018-Jan-24 Wed ### ### 4.26 ### 68.9 68.9 0.0
2018-Jan-23 Tue ### ### 4.27 ### 4,306,621 ### 64.4 64.4 0.0
2018-Jan-22 Mon 4.24 4.27 4.22 4.26 ### ### 0.3
2018-Jan-19 Fri 4.25 4.25 4.21 4.24 ### ### 0.3
2018-Jan-18 Thu 4.27 4.29 4.22 4.27 6,359,029 ### 72.8 72.8 ###
2018-Jan-17 Wed ### ### 4.25 4.27 5,712,753 ### ### ### ###
2018-Jan-16 Tue 4.28 4.29 4.25 4.25 4,303,145 18,374,429 31.1 31.1 ###
2018-Jan-15 Mon ### ### 4.26 4.28 31.8 31.8 0.3
2018-Jan-12 Fri ### ### 4.28 4.28 6,555,528 14,028,829 19.0 19.0 0.3
2018-Jan-11 Thu ### ### 4.325 ### 3,876,540 ### 40.1 40.1 0.0
2018-Jan-02 Tue 4.46 4.5 4.43 4.46 2,488,184 11,109,741 66.0 66.0 0.3
2017-Dec-29 Fri 4.48 4.49 4.43 4.48 ### ### ###
2017-Dec-28 Thu 4.46 4.49 4.42 4.49 4,432,452 19,746,573 69.3 69.3 ###
2017-Dec-27 Wed 4.56 ### 4.56 4.57 ### ### ###
2017-Dec-22 Fri ### ### 4.55 4.57 18.3 18.3 ###
2017-Dec-21 Thu ### 4.645 ### ### 23.4 23.4 0.0
2017-Dec-20 Wed ### 4.72 ### ### 4,096,055 9,666,689 63.4 63.4 0.0
2017-Dec-19 Tue 4.75 4.75 4.72 4.73 3,979,958 ### ### ### 0.3
2017-Dec-18 Mon ### 4.725 ### 4.72 ### ### 0.3
2017-Dec-15 Fri 4.72 4.73 4.655 ### 28.7 28.7 0.0
2017-Dec-08 Fri 4.73 4.73 ### ### 9,312,477 ### 18.0 18.0 0.0
2017-Dec-07 Thu 4.7 4.78 4.7 4.72 7,481,040 35,460,129 69.5 69.5 0.3
2017-Dec-06 Wed ### 4.72 ### 4.72 86.1 86.1 0.3
2017-Dec-05 Tue ### 4.73 ### ### 12,346,385 ### ### ### 0.0
2017-Dec-04 Mon 4.71 4.72 ### ### ### ### 0.0
2017-Dec-01 Fri 4.71 4.71 ### ### 3,474,150 8,181,623 ### ### 0.0
2017-Nov-30 Thu ### 4.71 ### 4.7 8,508,921 ### ### ### 0.3
2017-Nov-29 Wed ### 4.7 ### ### ### ### 0.0
2017-Nov-28 Tue ### 4.74 ### ### 9,946,471 ### ### ### 0.0
2017-Nov-27 Mon 4.58 ### 4.57 ### 79.2 79.2 0.0
2017-Nov-24 Fri 4.54 ### 4.53 ### 80.5 80.5 0.0
2017-Nov-23 Thu 4.58 4.58 4.53 4.56 3,413,743 ### ### ### 0.3
2017-Nov-22 Wed ### ### 4.56 4.56 3,503,585 7,988,173 ### ### 0.3
2017-Nov-21 Tue 4.57 4.585 4.53 4.57 66.7 66.7 ###
2017-Nov-20 Mon 4.57 4.59 4.54 4.57 70.7 70.7 ###
2017-Nov-17 Fri ### ### 4.57 4.58 3,582,686 ### 31.7 31.7 0.3
2017-Nov-16 Thu 4.58 ### 4.575 4.58 5,176,970 ### ### ### 0.3
2017-Nov-15 Wed ### ### 4.57 ### ### ### 0.0
2017-Nov-14 Tue ### ### ### ### 30.6 30.6 0.0
2017-Nov-13 Mon 4.7 4.7 ### ### 2,672,823 ### 30.3 30.3 0.0
2017-Nov-10 Fri ### 4.71 ### ### 3,581,325 8,434,020 ### ### 0.0
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed ### ### ### ### 4,621,550 0 66.9 66.9 0.0
2017-Nov-07 Tue ### 4.625 4.59 ### 4,563,743 21,027,445 63.4 63.4 0.0
2017-Nov-06 Mon 4.57 4.57 4.53 4.56 3,173,821 14,440,885 ### ### 0.3
2017-Nov-03 Fri 4.51 4.57 4.49 4.55 2,868,978 12,996,470 74.2 74.2 0.3
2017-Nov-02 Thu 4.56 4.57 4.485 4.49 4,184,929 ### 22.3 22.3 ###
2017-Nov-01 Wed 4.55 4.59 4.53 4.55 7,357,358 33,549,552 64.7 64.7 0.3
2017-Oct-31 Tue 4.51 4.53 4.5 4.52 ### ### 0.3
2017-Oct-30 Mon 4.51 4.54 4.485 4.5 3,916,053 17,671,189 ### ### ###
2017-Oct-27 Fri 4.57 4.575 4.43 4.51 21.0 21.0 0.3
2017-Oct-26 Thu 4.5 4.555 ### 4.54 79.3 79.3 0.3
2017-Oct-25 Wed 4.4 4.5 ### 4.47 83.6 83.6 ###
2017-Oct-24 Tue ### 4.375 ### ### 4,350,752 9,517,270 ### ### 0.0
2017-Oct-23 Mon 4.4 4.42 4.325 ### 3,704,822 ### ### ### 0.0
2017-Oct-20 Fri ### 4.4 ### ### ### ### 0.0
2017-Oct-19 Thu ### ### ### ### ### ### 0.0
2017-Oct-18 Wed ### ### ### ### 4,707,272 0 ### ### 0.0
2017-Oct-17 Tue ### ### ### ### 4,221,125 0 68.1 68.1 0.0
2017-Oct-16 Mon ### ### ### ### ### ### 0.0
2017-Oct-13 Fri ### ### ### ### 25.6 25.6 0.0
2017-Oct-12 Thu ### ### ### ### ### ### 0.0
2017-Oct-11 Wed 4.29 ### 4.29 ### 71.1 71.1 0.0
2017-Oct-10 Tue 4.26 ### 4.26 4.29 ### ### ###
2017-Oct-09 Mon 4.26 ### 4.25 4.27 4,613,441 ### 69.1 69.1 ###
2017-Oct-06 Fri 4.22 4.27 4.2 4.26 ### ### 0.3
2017-Oct-05 Thu 4.22 4.25 ### 4.21 28.9 28.9 ###
2017-Oct-04 Wed 4.26 4.26 4.2 4.23 6,087,955 25,752,049 28.1 28.1 0.3
2017-Oct-03 Tue ### ### 4.25 4.27 3,442,877 ### ### ### ###
2017-Oct-02 Mon ### 4.355 ### ### 2,852,082 ### ### ### 0.0
2017-Sep-29 Fri 4.25 ### 4.245 ### 6,202,178 13,164,122 ### ### 0.0
2017-Sep-28 Thu 4.26 4.26 4.23 4.25 29.9 29.9 ###
2017-Sep-27 Wed 4.27 4.29 4.26 4.27 ### ### ###
2017-Sep-26 Tue 4.27 ### 4.25 4.27 2,565,524 ### ### ### ###
2017-Sep-25 Mon ### ### 4.25 4.25 3,154,823 ### 22.0 22.0 ###
2017-Sep-22 Fri 4.27 ### 4.22 4.28 ### ### 0.3
2017-Sep-21 Thu ### 4.325 4.23 4.25 9,542,727 ### 26.9 26.9 ###
2017-Sep-20 Wed ### ### ### ### ### ### 0.0
2017-Sep-19 Tue ### ### ### ### 8,538,359 0 28.4 28.4 0.0
2017-Sep-18 Mon ### ### ### ### ### ### 0.0
2017-Sep-15 Fri ### 4.41 ### ### 8,540,774 ### ### ### 0.0
2017-Sep-14 Thu ### ### ### ### 5,535,527 0 73.4 73.4 0.0
2017-Sep-13 Wed 4.41 4.42 ### ### 21.5 21.5 0.0
2017-Sep-12 Tue 4.4 4.45 ### 4.41 ### ### ###
2017-Sep-11 Mon 4.41 4.43 ### 4.4 32.8 32.8 0.3
2017-Sep-08 Fri 4.41 4.45 4.385 4.4 4,550,643 ### ### ### 0.3
2017-Sep-07 Thu 4.44 4.46 4.41 4.41 5,106,957 22,649,354 27.4 27.4 ###
2017-Sep-06 Wed 4.46 ### ### 4.43 ### ### ###
2017-Sep-05 Tue 4.46 4.475 4.41 4.46 72.3 72.3 0.3
2017-Sep-04 Mon 4.46 4.46 4.41 4.45 3,498,248 15,514,729 ### ### 0.3
2017-Sep-01 Fri 4.44 4.45 4.4 4.45 68.1 68.1 0.3
2017-Aug-31 Thu 4.4 4.445 ### 4.43 70.7 70.7 ###
2017-Aug-30 Wed ### 4.4 ### ### 72.7 72.7 0.0
2017-Aug-29 Tue ### ### 4.29 ### 7,183,654 ### ### ### 0.0
2017-Aug-28 Mon ### ### ### ### 4,876,089 0 26.5 26.5 0.0
2017-Aug-25 Fri ### 4.4 ### ### 19.9 19.9 0.0
2017-Aug-24 Thu 4.47 4.49 4.4 4.4 7,357,084 ### 19.7 19.7 0.3
2017-Aug-23 Wed 4.53 4.54 4.47 4.49 ### ### ###
2017-Aug-22 Tue 4.47 4.52 4.44 4.48 8,289,949 37,138,971 67.4 67.4 ###
2017-Aug-21 Mon 4.45 4.49 4.385 4.45 8,077,986 ### ### ### 0.3
2017-Aug-18 Fri 4.43 4.47 ### 4.45 66.8 66.8 0.3
2017-Aug-17 Thu ### 4.49 ### 4.4 10,801,749 24,249,926 ### ### 0.3
2017-Aug-16 Wed ### 4.45 ### ### 9,049,685 20,135,549 20.3 20.3 0.0
2017-Aug-15 Tue ### ### ### ### ### ### 0.0
2017-Aug-14 Mon 4.28 4.29 4.25 4.29 ### ### ###
2017-Aug-11 Fri 4.23 ### 4.22 4.26 ### ### 0.3
2017-Aug-10 Thu ### ### 4.25 4.28 8,662,723 18,408,286 ### ### 0.3
2017-Aug-09 Wed 4.29 ### 4.275 4.28 3,628,376 7,755,653 29.6 29.6 0.3
2017-Aug-08 Tue ### ### 4.26 4.29 ### ### ###
2017-Aug-07 Mon ### 4.345 ### ### 3,704,923 8,048,945 26.1 26.1 0.0
2017-Aug-04 Fri ### ### 4.29 ### 8,204,976 17,599,673 ### ### 0.0
2017-Aug-03 Thu 4.25 4.29 4.225 4.29 5,364,428 22,839,052 77.3 77.3 ###
2017-Aug-02 Wed ### ### 4.26 4.28 27.8 27.8 0.3
2017-Aug-01 Tue 4.2 4.28 ### 4.26 81.9 81.9 0.3
2017-Jul-31 Mon 4.2 4.22 4.175 4.2 ### ### ###
2017-Jul-28 Fri 4.23 4.24 4.2 4.22 ### ### ###
2017-Jul-27 Thu 4.27 4.29 4.23 4.26 32.7 32.7 0.3
2017-Jul-26 Wed 4.26 4.275 ### 4.25 7,855,447 ### 29.6 29.6 ###
2017-Jul-25 Tue ### 4.245 ### 4.23 10,078,053 ### ### ### 0.3
2017-Jul-24 Mon ### ### ### ### 8,273,985 0 ### ### 0.0
2017-Jul-21 Fri ### 4.255 ### 4.21 72.4 72.4 ###
2017-Jul-20 Thu 4.26 4.28 ### 4.21 22.7 22.7 ###
2017-Jul-19 Wed ### ### 4.25 4.27 6,120,484 13,006,028 27.3 27.3 ###
2017-Jul-18 Tue 4.27 ### 4.245 4.25 ### ### ###
2017-Jul-17 Mon 4.22 4.27 ### 4.24 5,679,947 12,126,686 ### ### 0.3
2017-Jul-14 Fri 4.25 4.26 4.22 4.24 6,126,850 25,977,844 ### ### 0.3
2017-Jul-13 Thu 4.2 4.24 ### 4.22 7,873,651 16,692,140 71.8 71.8 ###
2017-Jul-12 Wed 4.24 4.28 ### ### 8,904,949 ### ### ### 0.0
2017-Jul-11 Tue 4.25 4.27 4.21 4.25 8,998,383 38,153,143 ### ### ###
2017-Jul-10 Mon 4.29 ### 4.27 4.28 31.3 31.3 0.3
2017-Jul-07 Fri 4.28 ### 4.21 4.29 75.2 75.2 ###
2017-Jul-06 Thu ### 4.355 4.275 ### 7,741,688 33,405,383 26.2 26.2 0.0
2017-Jul-05 Wed ### ### 4.26 ### 7,500,941 ### ### ### 0.0
2017-Jul-04 Tue ### ### 4.28 ### 8,339,078 17,845,626 63.3 63.3 0.0
2017-Jul-03 Mon ### ### ### ### 8,880,180 0 ### ### 0.0
2017-Jun-30 Fri 4.48 4.48 ### ### 14.9 14.9 0.0
2017-Jun-29 Thu ### ### ### 4.54 ### ### 0.3
2017-Jun-28 Wed 4.71 4.72 4.675 4.72 4,685,945 22,012,226 62.6 62.6 0.3
2017-Jun-27 Tue 4.72 4.72 4.655 4.7 4,099,170 19,214,859 29.7 29.7 0.3
2017-Jun-26 Mon 4.76 4.77 4.71 4.71 23.9 23.9 ###
2017-Jun-23 Fri 4.77 4.77 ### 4.74 3,253,984 7,760,751 ### ### 0.3
2017-Jun-22 Thu 4.77 4.82 4.74 4.75 ### ### ###
2017-Jun-21 Wed 4.74 4.79 4.71 4.77 80.3 80.3 ###
2017-Jun-20 Tue 4.87 4.88 4.79 4.81 8,248,951 39,883,678 ### ### ###
2017-Jun-19 Mon 4.85 4.87 4.82 4.87 ### ### 0.3
2017-Jun-16 Fri 4.82 4.875 4.82 4.86 8,296,049 ### ### ### 0.3
2017-Jun-15 Thu 4.83 4.86 4.78 4.81 ### ### ###
2017-Jun-14 Wed 4.78 4.83 4.75 4.82 70.9 70.9 0.3
2017-Jun-13 Tue ### 4.76 4.685 4.76 7,978,945 ### 80.8 80.8 ###
2017-Jun-09 Fri ### 4.7 ### ### 6,254,749 ### ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 71.2 71.2 0.0
2017-Jun-07 Wed 4.74 4.74 ### 4.72 4,803,878 ### 30.4 30.4 0.3
2017-Jun-06 Tue 4.8 4.8 4.71 4.75 31.7 31.7 ###
2017-Jun-05 Mon 4.81 4.84 4.79 4.82 6,147,246 29,598,989 ### ### 0.3
2017-Jun-02 Fri 4.82 4.825 4.76 4.8 27.1 27.1 0.3
2017-Jun-01 Thu 4.73 4.79 4.72 4.76 76.1 76.1 ###
2017-May-31 Wed ### 4.72 ### 4.72 8,531,548 20,134,453 85.0 85.0 0.3
2017-May-30 Tue ### 4.71 ### ### ### ### 0.0
2017-May-29 Mon 4.71 4.74 4.675 ### 3,572,472 ### 34.6 34.6 0.0
2017-May-26 Fri ### 4.71 ### ### ### ### 0.0
2017-May-25 Thu ### 4.7 ### ### 4,410,644 ### ### ### 0.0
2017-May-24 Wed ### 4.645 4.59 ### 6,401,048 ### 69.0 69.0 0.0
2017-May-23 Tue ### 4.71 ### ### ### ### 0.0
2017-May-22 Mon ### ### 4.59 ### 4,582,889 ### 74.6 74.6 0.0
2017-May-19 Fri 4.59 ### 4.56 ### 10,274,727 23,426,377 67.5 67.5 0.0
2017-May-18 Thu ### ### 4.58 ### 7,552,240 17,294,629 28.0 28.0 0.0
2017-May-17 Wed 4.71 4.73 ### ### 6,642,527 15,709,576 ### ### 0.0
2017-May-16 Tue 4.81 4.81 ### 4.73 6,368,685 15,316,687 20.6 20.6 0.3
2017-May-15 Mon 4.72 4.745 ### 4.72 ### ### 0.3
2017-May-12 Fri 4.75 4.78 4.72 4.76 76.1 76.1 ###
2017-May-11 Thu 4.83 4.85 4.76 4.79 24.7 24.7 0.3
2017-May-10 Wed 4.79 ### 4.76 4.81 72.2 72.2 ###
2017-May-09 Tue 4.83 4.86 4.78 4.79 6,548,924 ### ### ### 0.3
2017-May-08 Mon 4.84 4.87 4.775 4.83 7,597,925 ### ### ### 0.3
2017-May-05 Fri 4.88 ### 4.81 4.83 ### ### 0.3
2017-May-04 Thu 4.88 ### 4.85 ### 3,804,745 ### 73.9 73.9 0.0
2017-May-03 Wed ### ### 4.875 ### 11,209,877 27,324,075 26.6 26.6 0.0
2017-May-02 Tue ### ### ### ### 82.8 82.8 0.0
2017-May-01 Mon 4.83 ### 4.82 4.89 83.1 83.1 ###
2017-Apr-28 Fri ### ### ### 4.85 9,468,757 0 ### ### ###
2017-Apr-27 Thu ### ### 4.875 ### 71.2 71.2 0.0
2017-Apr-26 Wed 4.74 ### 4.74 4.88 6,096,542 ### ### ### 0.3
2017-Apr-24 Mon 4.89 ### 4.82 4.84 ### ### 0.3
2017-Apr-21 Fri ### ### 4.87 ### 69.6 69.6 0.0
2017-Apr-20 Thu 4.86 ### 4.86 ### 80.0 80.0 0.0
2017-Apr-19 Wed ### ### ### 4.84 18.7 18.7 0.3
2017-Apr-18 Tue ### ### ### ### 12,386,252 0 43.0 43.0 0.0
2017-Apr-13 Thu ### ### 4.885 ### 80.4 80.4 0.0
2017-Apr-12 Wed 4.85 ### 4.83 4.88 ### ### 0.3
2017-Apr-11 Tue 4.79 4.88 4.77 4.84 ### ### 0.3
2017-Apr-10 Mon 4.76 4.81 4.75 4.78 5,606,771 ### ### ### ###
2017-Apr-07 Fri 4.72 4.75 ### 4.75 6,950,651 ### ### ### ###
2017-Apr-06 Thu 4.72 4.72 ### 4.7 5,002,972 ### 31.6 31.6 0.3
2017-Apr-05 Wed ### 4.7 ### ### ### ### 0.0
2017-Apr-04 Tue 4.72 4.72 ### ### 5,400,147 12,744,346 ### ### 0.0
2017-Apr-03 Mon ### ### ### ### 5,300,086 0 79.6 79.6 0.0
2017-Mar-31 Fri ### 4.71 ### ### 6,645,476 ### ### ### 0.0
2017-Mar-30 Thu 4.72 4.74 ### 4.71 3,987,121 9,449,476 ### ### ###
2017-Mar-29 Wed ### 4.72 ### ### 64.2 64.2 0.0
2017-Mar-28 Tue ### ### ### ### 9,597,053 0 72.0 72.0 0.0
2017-Mar-27 Mon 4.55 ### 4.54 ### ### ### 0.0
2017-Mar-24 Fri 4.5 4.58 4.5 4.54 ### ### 0.3
2017-Mar-23 Thu 4.49 4.53 4.485 4.51 7,883,588 35,535,272 ### ### 0.3
2017-Mar-22 Wed 4.51 4.57 4.5 4.52 75.9 75.9 0.3
2017-Mar-21 Tue 4.49 4.54 4.475 4.51 71.1 71.1 0.3
2017-Mar-20 Mon 4.5 4.54 4.49 4.51 4,788,980 21,622,244 ### ### 0.3
2017-Mar-17 Fri 4.5 4.575 4.47 4.54 ### ### 0.3
2017-Mar-16 Thu 4.52 4.56 4.47 4.49 23.9 23.9 ###
2017-Mar-15 Wed 4.47 4.49 4.46 4.47 68.7 68.7 ###
2017-Mar-14 Tue 4.5 4.52 4.44 4.46 ### ### 0.3
2017-Mar-13 Mon 4.59 ### 4.48 4.5 9,178,544 ### ### ### ###
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu ### ### ### ### 33.6 33.6 0.0
2017-Mar-08 Wed 4.72 4.75 ### ### 6,878,280 ### ### ### 0.0
2017-Mar-07 Tue ### 4.76 ### 4.75 83.2 83.2 ###
2017-Mar-06 Mon 4.74 4.75 ### ### 5,420,585 12,873,889 ### ### 0.0
2017-Mar-03 Fri ### 4.72 ### 4.72 8,963,787 ### ### ### 0.3
2017-Mar-02 Thu 4.74 4.75 ### ### 19.8 19.8 0.0
2017-Mar-01 Wed 4.7 4.75 ### 4.71 ### ### ###
2017-Feb-28 Tue 4.7 4.75 ### 4.72 8,886,348 21,105,076 ### ### 0.3
2017-Feb-27 Mon 4.74 ### ### 4.72 6,587,157 0 ### ### 0.3
2017-Feb-24 Fri 4.75 4.75 ### 4.72 9,414,156 22,358,620 34.6 34.6 0.3
2017-Feb-23 Thu ### 4.74 ### 4.71 12,828,482 ### 85.5 85.5 ###
2017-Feb-22 Wed 4.59 ### 4.55 4.58 4,833,254 10,995,652 ### ### 0.3
2017-Feb-21 Tue ### ### 4.53 4.56 4,801,828 10,876,140 ### ### 0.3
2017-Feb-20 Mon ### ### 4.55 4.59 39.6 39.6 0.3
2017-Feb-17 Fri 4.54 ### 4.52 4.58 8,782,480 ### ### ### 0.3
2017-Feb-16 Thu 4.59 4.59 ### 4.53 7,872,978 18,068,484 25.5 25.5 ###
2017-Feb-15 Wed 4.57 4.59 4.53 4.54 30.2 30.2 0.3
2017-Feb-14 Tue 4.51 4.57 4.5 4.54 ### ### 0.3
2017-Feb-13 Mon 4.47 4.52 4.45 4.48 ### ### ###
2017-Feb-10 Fri 4.49 4.52 4.445 4.49 ### ### ###
2017-Feb-09 Thu 4.44 4.525 4.42 4.51 ### ### 0.3
2017-Feb-08 Wed ### 4.44 ### 4.42 78.1 78.1 0.3
2017-Feb-07 Tue ### ### ### ### ### ### 0.0
2017-Feb-06 Mon ### 4.42 ### ### ### ### 0.0
2017-Feb-03 Fri ### ### ### ### 4,806,143 0 ### ### 0.0
2017-Feb-02 Thu ### 4.355 ### ### 35.9 35.9 0.0
2017-Feb-01 Wed ### ### ### ### 78.8 78.8 0.0
2017-Jan-31 Tue ### ### ### ### ### ### 0.0
2017-Jan-30 Mon 4.4 4.41 ### ### 4,045,621 ### ### ### 0.0
2017-Jan-27 Fri ### 4.43 ### 4.41 4,848,370 ### ### ### ###
2017-Jan-25 Wed ### 4.4 ### ### 24.5 24.5 0.0
2017-Jan-24 Tue ### ### 4.325 ### 78.8 78.8 0.0
2017-Jan-23 Mon ### 4.355 ### ### 4,786,773 ### ### ### 0.0
2017-Jan-20 Fri ### ### 4.25 4.29 10,665,942 22,665,126 ### ### ###
2017-Jan-19 Thu 4.41 4.42 ### ### 18.0 18.0 0.0
2017-Jan-18 Wed ### 4.43 ### 4.41 ### ### ###
2017-Jan-17 Tue 4.43 4.46 ### ### 24.1 24.1 0.0
2017-Jan-16 Mon 4.47 4.5 4.43 4.45 3,257,772 14,545,951 ### ### 0.3
2017-Jan-13 Fri 4.47 4.47 4.41 4.44 5,133,950 ### ### ### 0.3
2017-Jan-12 Thu 4.56 4.58 4.43 4.45 6,121,344 27,576,654 13.2 13.2 0.3
2017-Jan-11 Wed 4.55 4.55 4.5 4.54 3,915,178 17,716,180 34.0 34.0 0.3
2017-Jan-10 Tue 4.59 4.59 ### 4.55 7,903,150 18,137,729 ### ### 0.3
2017-Jan-09 Mon 4.58 ### 4.56 4.59 70.3 70.3 0.3
2017-Jan-06 Fri 4.51 4.58 4.5 4.56 6,819,382 ### ### ### 0.3
2017-Jan-05 Thu 4.56 4.56 4.51 4.55 6,162,320 27,946,121 ### ### 0.3
2017-Jan-04 Wed ### ### 4.51 4.53 5,900,952 13,306,646 ### ### ###
2017-Jan-03 Tue ### ### 4.57 ### ### ### 0.0
2016-Dec-30 Fri 4.53 ### 4.53 4.58 79.2 79.2 0.3
2016-Dec-29 Thu 4.52 4.57 ### 4.53 ### ### ###
2016-Dec-28 Wed ### ### ### ### ### ### 0.0
2016-Dec-23 Fri ### ### ### ### ### ### 0.0
2016-Dec-22 Thu 4.54 ### 4.5 ### 83.7 83.7 0.0
2016-Dec-21 Wed 4.51 4.55 4.5 4.53 74.6 74.6 ###
2016-Dec-20 Tue 4.45 4.545 4.45 4.5 8,726,056 ### ### ### ###
2016-Dec-19 Mon 4.42 4.51 ### 4.46 ### ### 0.3
2016-Dec-16 Fri 4.41 4.42 ### ### 13,706,529 30,291,429 28.3 28.3 0.0
2016-Dec-15 Thu ### 4.455 4.355 ### 10,972,154 ### 34.4 34.4 0.0
2016-Dec-14 Wed 4.48 4.5 4.445 4.47 29.4 29.4 ###
2016-Dec-13 Tue ### 4.47 ### 4.45 8,777,523 ### 87.1 87.1 0.3
2016-Dec-12 Mon 4.41 4.45 4.4 4.4 39.3 39.3 0.3
2016-Dec-09 Fri 4.4 4.44 ### ### ### ### 0.0
2016-Dec-08 Thu 4.4 ### ### 4.4 5,249,354 0 65.5 65.5 0.3
2016-Dec-07 Wed ### ### ### ### 6,769,647 0 70.4 70.4 0.0
2016-Dec-06 Tue 4.27 ### 4.22 ### 84.8 84.8 0.0
2016-Dec-05 Mon 4.26 4.28 4.2 4.26 ### ### 0.3
2016-Dec-02 Fri 4.2 4.245 4.2 4.24 7,813,251 32,991,452 82.9 82.9 0.3
2016-Dec-01 Thu ### ### ### 4.23 16.0 16.0 0.3
2016-Nov-30 Wed 4.29 ### 4.29 ### 79.0 79.0 0.0
2016-Nov-29 Tue 4.23 ### 4.21 4.29 6,118,049 ### ### ### ###
2016-Nov-28 Mon 4.29 ### 4.22 4.22 ### ### ###
2016-Nov-25 Fri 4.26 ### 4.23 4.27 69.5 69.5 ###
2016-Nov-24 Thu 4.27 ### ### 4.24 ### ### 0.3
2016-Nov-23 Wed 4.23 ### ### 4.24 64.0 64.0 0.3
2016-Nov-22 Tue ### 4.22 4.145 ### ### ### 0.0
2016-Nov-21 Mon ### 4.2 ### ### 3,609,576 ### ### ### 0.0
2016-Nov-18 Fri ### ### 4.125 ### 28.8 28.8 0.0
2016-Nov-17 Thu ### ### ### ### 11,397,148 0 ### ### 0.0
2016-Nov-16 Wed ### 4.125 ### ### ### ### 0.0
2016-Nov-15 Tue ### ### ### ### 30.3 30.3 0.0
2016-Nov-14 Mon ### ### ### ### 4,508,741 0 40.1 40.1 0.0
2016-Nov-11 Fri 4.22 4.23 ### ### 24.6 24.6 0.0
2016-Nov-10 Thu 4.28 4.28 ### 4.21 15,952,143 34,137,586 ### ### ###
2016-Nov-09 Wed ### 4.4 ### ### 7,074,029 ### ### ### 0.0
2016-Nov-08 Tue 4.41 4.43 ### ### 4,704,744 ### 25.7 25.7 0.0
2016-Nov-07 Mon ### 4.43 ### 4.4 3,031,241 ### ### ### 0.3
2016-Nov-04 Fri ### 4.42 ### ### 5,072,483 11,210,187 ### ### 0.0
2016-Nov-03 Thu ### 4.41 ### ### 4,573,122 ### 69.2 69.2 0.0
2016-Nov-02 Wed ### ### ### ### 7,828,946 0 ### ### 0.0
2016-Nov-01 Tue ### 4.445 ### ### 76.8 76.8 0.0
2016-Oct-31 Mon ### 4.45 ### 4.42 7,790,829 ### ### ### 0.3
2016-Oct-28 Fri 4.41 4.41 ### ### 4,766,442 ### 26.5 26.5 0.0
2016-Oct-27 Thu 4.49 4.51 ### 4.4 ### ### 0.3
2016-Oct-26 Wed 4.5 4.58 4.475 4.53 84.8 84.8 ###
2016-Oct-25 Tue 4.49 ### 4.47 4.57 6,684,547 ### 85.1 85.1 ###
2016-Oct-24 Mon 4.49 4.5 4.4 4.45 ### ### 0.3
2016-Oct-21 Fri 4.56 4.58 4.47 4.51 6,216,686 ### ### ### 0.3
2016-Oct-20 Thu 4.59 ### 4.53 4.58 4,979,946 11,279,577 ### ### 0.3
2016-Oct-19 Wed 4.58 ### 4.56 ### 3,557,440 ### ### ### 0.0
2016-Oct-18 Tue 4.51 4.575 4.49 4.55 ### ### 0.3
2016-Oct-17 Mon 4.56 4.58 4.49 4.51 5,466,249 ### 31.5 31.5 0.3
2016-Oct-14 Fri ### ### 4.58 4.59 35.2 35.2 0.3
2016-Oct-13 Thu 4.58 4.625 4.555 ### 7,485,450 ### 76.3 76.3 0.0
2016-Oct-12 Wed 4.53 ### 4.53 4.59 81.7 81.7 0.3
2016-Oct-11 Tue ### ### 4.52 4.57 30.2 30.2 ###
2016-Oct-10 Mon 4.56 ### 4.55 ### 2,699,123 ### ### ### 0.0
2016-Oct-07 Fri 4.7 4.71 4.53 4.56 13.1 13.1 0.3
2016-Oct-06 Thu ### ### ### ### 83.6 83.6 0.0
2016-Oct-05 Wed 4.73 4.74 ### ### ### ### 0.0
2016-Oct-04 Tue 4.76 4.77 4.7 4.74 29.1 29.1 0.3
2016-Oct-03 Mon 4.79 4.83 4.75 4.78 30.8 30.8 ###
2016-Sep-30 Fri ### 4.77 ### 4.76 9,377,376 22,365,041 ### ### ###
2016-Sep-29 Thu 4.75 4.76 4.655 4.7 5,542,889 26,093,149 ### ### 0.3
2016-Sep-28 Wed 4.73 4.73 ### 4.71 5,136,788 ### 28.3 28.3 ###
2016-Sep-27 Tue ### 4.74 4.675 4.72 ### ### 0.3
2016-Sep-26 Mon ### 4.72 ### 4.72 ### ### 0.3
2016-Sep-23 Fri 4.57 ### 4.53 ### 81.8 81.8 0.0
2016-Sep-22 Thu ### ### 4.54 4.54 ### ### 0.3
2016-Sep-21 Wed 4.52 4.57 4.49 4.55 ### ### 0.3
2016-Sep-20 Tue 4.52 4.58 4.51 4.54 9,752,948 44,327,148 ### ### 0.3
2016-Sep-19 Mon 4.52 4.56 4.52 4.545 ### ### 0.3
2016-Sep-16 Fri 4.55 4.58 4.5 4.52 12,391,647 56,258,077 ### ### 0.3
2016-Sep-15 Thu 4.48 4.545 4.46 4.54 7,268,329 32,725,651 79.3 79.3 0.3
2016-Sep-14 Wed 4.45 4.51 4.445 4.51 ### ### 0.3
2016-Sep-13 Tue 4.54 4.57 4.47 4.47 9,009,141 ### 22.2 22.2 ###
2016-Sep-12 Mon 4.55 4.57 ### 4.53 7,208,142 ### 44.4 44.4 ###
2016-Sep-09 Fri ### 4.7 ### ### ### ### 0.0
2016-Sep-08 Thu ### 4.75 4.59 4.75 ### ### ###
2016-Sep-07 Wed 4.71 4.74 ### ### ### ### 0.0
2016-Sep-06 Tue 4.8 4.82 4.72 4.75 6,303,177 30,066,154 23.1 23.1 ###
2016-Sep-05 Mon 4.79 4.84 4.79 4.83 ### ### 0.3
2016-Sep-02 Fri 4.82 4.85 4.745 4.79 ### ### 0.3
2016-Sep-01 Thu 4.82 4.87 4.78 4.85 9,741,626 47,003,345 77.2 77.2 ###
2016-Aug-31 Wed ### ### 4.83 4.85 25.3 25.3 ###
2016-Aug-30 Tue ### ### ### ### 5,231,479 0 ### ### 0.0
2016-Aug-29 Mon ### 4.925 ### ### 3,723,625 9,169,426 80.1 80.1 0.0
2016-Aug-26 Fri ### 4.945 4.89 ### 75.4 75.4 0.0
2016-Aug-25 Thu ### ### ### ### 5,112,084 0 82.2 82.2 0.0
2016-Aug-24 Wed ### ### 4.87 ### 35.3 35.3 0.0
2016-Aug-23 Tue ### ### ### ### ### ### 0.0
2016-Aug-22 Mon 4.87 ### 4.825 ### ### ### 0.0
2016-Aug-19 Fri 4.85 ### 4.84 4.87 ### ### 0.3
2016-Aug-18 Thu 4.85 4.88 4.8 4.82 9,569,240 46,315,121 29.1 29.1 0.3
2016-Aug-17 Wed ### ### 4.82 4.87 10,685,974 ### 24.6 24.6 0.3
2016-Aug-16 Tue ### 5.045 ### ### 8,949,847 22,575,989 34.2 34.2 0.0
2016-Aug-15 Mon 4.83 ### 4.83 ### 3,442,422 8,313,449 ### ### 0.0
2016-Aug-12 Fri ### ### 4.82 4.88 6,816,324 16,427,340 ### ### 0.3
2016-Aug-11 Thu 4.86 ### 4.86 4.89 3,850,972 ### 74.7 74.7 ###
2016-Aug-10 Wed 4.83 ### 4.83 4.89 79.4 79.4 ###
2016-Aug-09 Tue ### ### 4.83 4.87 7,598,856 ### ### ### 0.3
2016-Aug-08 Mon 5 ### ### ### 4,216,471 0 ### ### 0.0
2016-Aug-05 Fri ### ### ### ### 4,801,179 0 ### ### 0.0
2016-Aug-04 Thu ### ### ### 5 6,994,546 0 81.1 81.1 0.4
2016-Aug-03 Wed ### ### ### ### ### ### 0.0
2016-Aug-02 Tue ### ### ### ### 34.2 34.2 0.0
2016-Aug-01 Mon ### ### ### ### 5,331,425 0 ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 6,633,124 0 24.9 24.9 0.0
2016-Jul-28 Thu ### ### ### ### 7,242,971 0 ### ### 0.0
2016-Jul-27 Wed 5 ### ### 5 5,135,679 0 ### ### 0.4
2016-Jul-26 Tue 5 ### ### 5 4,938,577 0 ### ### 0.4
2016-Jul-25 Mon 5 ### ### ### 8,000,549 0 34.0 34.0 0.0
2016-Jul-22 Fri ### ### 4.955 ### 37.9 37.9 0.0
2016-Jul-21 Thu ### 5.075 ### ### 6,139,689 ### 26.9 26.9 0.0
2016-Jul-20 Wed ### ### ### ### 7,797,988 0 ### ### 0.0
2016-Jul-19 Tue ### ### 4.87 ### ### ### 0.0
2016-Jul-18 Mon 4.79 ### 4.79 4.87 82.5 82.5 0.3
2016-Jul-15 Fri ### ### 4.79 4.79 15.6 15.6 0.3
2016-Jul-14 Thu ### ### 4.885 ### 3,826,972 9,347,379 ### ### 0.0
2016-Jul-13 Wed ### ### 4.84 4.89 5,241,022 12,683,273 19.7 19.7 ###
2016-Jul-12 Tue ### ### 4.87 4.89 ### ### ###
2016-Jul-11 Mon 4.88 ### 4.86 ### 5,352,873 13,007,481 ### ### 0.0
2016-Jul-08 Fri 4.85 4.86 4.81 4.82 3,753,445 ### ### ### 0.3
2016-Jul-07 Thu 4.86 4.86 ### 4.83 27.4 27.4 0.3
2016-Jul-06 Wed 4.8 4.84 4.76 4.83 ### ### 0.3
2016-Jul-05 Tue 4.8 4.82 4.74 4.8 4,592,481 21,952,059 77.0 77.0 0.3
2016-Jul-04 Mon 4.75 4.84 4.74 4.84 77.7 77.7 0.3
2016-Jul-01 Fri 4.72 4.84 4.71 4.76 70.4 70.4 ###
2016-Jun-30 Thu ### 4.78 4.655 4.71 ### ### ###
2016-Jun-29 Wed ### ### 4.55 ### 12,702,758 28,898,774 66.2 66.2 0.0
2016-Jun-28 Tue 4.77 ### 4.74 4.77 9,567,051 ### 70.6 70.6 ###
2016-Jun-27 Mon ### 4.86 ### 4.86 9,103,125 ### 90.2 90.2 0.3
2016-Jun-24 Fri 4.75 4.76 4.57 ### 7,005,140 32,678,978 51.7 51.7 0.0
2016-May-26 Thu 4.54 4.57 4.47 4.56 ### ### 0.3
2016-May-25 Wed 4.58 4.58 4.52 4.52 5,787,484 26,333,052 23.0 23.0 0.3
2016-May-24 Tue 4.57 4.57 4.48 4.51 22.9 22.9 0.3
2016-May-23 Mon 4.57 4.58 4.51 4.53 5,409,329 ### 28.9 28.9 ###
2016-May-20 Fri 4.57 4.58 4.54 4.57 4,365,074 ### ### ### ###
2016-May-19 Thu 4.55 4.555 4.51 4.53 6,823,780 30,928,782 42.0 42.0 ###
2016-May-18 Wed 4.5 4.57 4.48 4.52 7,790,472 35,251,885 ### ### 0.3
2016-May-17 Tue 4.59 ### 4.54 4.57 31.2 31.2 ###
2016-May-16 Mon ### ### 4.54 4.55 22.8 22.8 0.3
2016-May-13 Fri 4.59 4.625 4.55 4.59 4,844,683 22,224,983 ### ### 0.3
2016-May-12 Thu 4.58 4.585 4.52 4.55 5,260,077 ### 24.7 24.7 0.3
2016-May-11 Wed ### ### 4.585 ### 5,309,044 12,170,983 ### ### 0.0
2016-May-10 Tue 4.59 ### 4.57 ### ### ### 0.0
2016-May-09 Mon 4.55 4.57 ### 4.56 ### ### 0.3
2016-May-06 Fri 4.5 4.55 4.47 4.54 69.4 69.4 0.3
2016-May-05 Thu 4.57 ### 4.48 4.55 9,881,555 22,134,683 ### ### 0.3
2016-May-04 Wed 4.5 4.58 4.48 4.53 78.7 78.7 ###
2016-May-03 Tue ### 4.5 ### 4.45 75.6 75.6 0.3
2016-May-02 Mon ### 4.4 ### ### 5,062,570 11,137,654 28.6 28.6 0.0
2016-Apr-29 Fri ### ### ### ### ### ### 0.0
2016-Apr-28 Thu 4.4 4.41 4.21 ### 19.2 19.2 0.0
2016-Apr-27 Wed 4.27 ### ### ### ### ### 0.0
2016-Apr-26 Tue 4.28 ### 4.24 4.26 37.1 37.1 0.3
2016-Apr-22 Fri 4.23 4.27 ### 4.24 74.1 74.1 0.3
2016-Apr-21 Thu 4.43 4.43 4.22 4.23 11,792,122 51,000,927 ### ### 0.3
2016-Apr-20 Wed ### ### ### ### 4,174,471 0 ### ### 0.0
2016-Apr-19 Tue 4.4 4.4 ### ### 6,773,586 14,901,889 30.3 30.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2025-06-07 07:07:22 thru 2025-06-07 07:07:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000