Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-10 04:03:57 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

(TCL) TRANSURBAN GROUP Daily Prices Page 10...

     Prev Section TOC    Company Info for TCL    Limits Next Section


Company Details for (TCL) TRANSURBAN GROUP

Listing Code TCL
Listing Name TRANSURBAN GROUP
GICS Sector Transportation
ISIN Name TRANSURBAN GROUP
ISIN Security ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code AU000000TCL6


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for TCL .. Friday 10th November 2023

TCL 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 2 4 0.0
MAX ### ### 99.8


Font Format Legend

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

450 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.07
2008-Feb-05 Tue ### 6.7 6.56 ### ### ### 0.0
2008-Feb-04 Mon 6.85 6.88 6.57 6.71 1,971,420 ### ### ### ###
2008-Feb-01 Fri ### 6.8 6.57 6.79 2,704,240 18,077,844 ### ### 0.5
2008-Jan-31 Thu 6.51 ### 6.47 ### 2,362,741 ### 74.1 74.1 0.0
2008-Jan-30 Wed 6.86 6.88 6.5 ### 3,008,420 20,126,329 ### ### 0.0
2008-Jan-29 Tue 6.8 ### 6.74 6.81 ### ### ###
2008-Jan-25 Fri ### 6.85 ### 6.85 3,339,858 ### ### ### ###
2008-Jan-24 Thu ### 6.75 ### ### 4,167,422 14,065,049 84.6 84.6 0.0
2008-Jan-23 Wed 6.48 6.56 ### ### 5,599,584 ### ### ### 0.0
2008-Jan-22 Tue ### 6.7 ### ### 72.8 72.8 0.0
2008-Jan-21 Mon 6.55 ### ### 6.59 3,860,044 0 84.6 84.6 ###
2008-Jan-18 Fri 6.5 ### 6.41 ### 79.6 79.6 0.0
2008-Jan-17 Thu 6.87 6.87 6.58 ### 2,283,883 ### 13.0 13.0 0.0
2008-Jan-16 Wed 6.47 6.73 6.47 ### 90.5 90.5 0.0
2008-Jan-15 Tue ### ### 6.57 ### 76.3 76.3 0.0
2008-Jan-14 Mon ### 6.74 6.53 ### 2,467,252 ### ### ### 0.0
2008-Jan-11 Fri 6.58 ### 6.5 6.59 2,406,041 ### ### ### ###
2008-Jan-10 Thu 6.52 6.57 6.52 6.57 ### ### ###
2008-Jan-09 Wed 6.48 ### 6.44 6.54 ### ### 0.5
2008-Jan-08 Tue 6.46 6.53 ### 6.44 3,133,029 ### ### ### 0.5
2008-Jan-07 Mon 6.43 6.47 6.4 6.42 1,368,724 ### 44.7 44.7 0.5
2008-Jan-04 Fri ### ### 6.51 6.55 18.6 18.6 0.5
2008-Jan-03 Thu ### ### 6.43 ### ### ### 0.0
2008-Jan-02 Wed 6.75 6.78 ### ### 1,429,089 ### ### ### 0.0
2007-Dec-31 Mon 6.74 6.84 6.7 6.84 ### ### 0.5
2007-Dec-28 Fri 6.71 6.74 ### 6.74 ### ### ###
2007-Dec-27 Thu 6.8 6.82 6.72 6.82 ### ### 0.5
2007-Dec-24 Mon 6.77 ### 6.77 ### 81.9 81.9 0.0
2007-Dec-21 Fri ### 6.84 6.5 6.77 4,926,822 ### 80.9 80.9 ###
2007-Dec-20 Thu 6.78 ### 6.7 6.7 ### ### 0.5
2007-Dec-19 Wed 6.86 ### 6.73 6.75 ### ### 0.5
2007-Dec-18 Tue 6.85 7 6.7 ### 5,372,575 ### ### ### 0.0
2007-Dec-17 Mon ### 7.22 ### ### 35.7 35.7 0.0
2007-Dec-14 Fri ### 7.27 ### ### ### ### 0.0
2007-Dec-13 Thu ### 7.2 ### ### 38.6 38.6 0.0
2007-Dec-12 Wed 7.21 7.24 ### ### 2,311,054 ### 21.7 21.7 0.0
2007-Dec-11 Tue ### 7.43 7.23 ### ### ### 0.0
2007-Dec-10 Mon 7.27 ### ### ### 74.4 74.4 0.0
2007-Dec-07 Fri 7.24 ### ### 7.27 65.7 65.7 ###
2007-Dec-06 Thu 7.21 7.25 ### 7.2 ### ### 0.5
2007-Dec-05 Wed 7.24 7.29 ### ### 25.4 25.4 0.0
2007-Dec-04 Tue ### 7.24 ### 7.24 80.7 80.7 0.5
2007-Dec-03 Mon ### ### ### 7.29 4,503,454 0 84.7 84.7 ###
2007-Nov-30 Fri ### ### 6.88 ### 89.2 89.2 0.0
2007-Nov-29 Thu ### ### 6.87 ### ### ### 0.0
2007-Nov-28 Wed 7 ### ### ### ### ### 0.0
2007-Nov-27 Tue 6.87 ### 6.84 ### 84.8 84.8 0.0
2007-Nov-26 Mon 6.83 ### 6.82 ### ### ### 0.0
2007-Nov-23 Fri 6.76 6.83 6.72 6.8 ### ### 0.5
2007-Nov-22 Thu ### 6.87 ### 6.76 2,381,823 ### 87.8 87.8 0.5
2007-Nov-21 Wed 6.7 6.7 ### ### 4,106,949 13,758,279 44.2 44.2 0.0
2007-Nov-20 Tue ### 6.7 ### ### 3,409,043 ### ### ### 0.0
2007-Nov-19 Mon 6.78 6.84 ### 6.77 1,925,380 ### ### ### ###
2007-Nov-16 Fri ### 6.76 ### ### ### ### 0.0
2007-Nov-15 Thu 6.85 6.86 6.7 6.71 ### ### ###
2007-Nov-14 Wed ### ### 6.81 6.81 2,553,182 8,693,584 ### ### ###
2007-Nov-13 Tue 6.8 6.87 6.75 6.84 71.8 71.8 0.5
2007-Nov-12 Mon ### ### 6.8 6.85 43.5 43.5 ###
2007-Nov-09 Fri 7 ### 6.88 6.88 3,091,622 10,635,179 21.8 21.8 ###
2007-Nov-08 Thu ### ### ### ### 2,974,752 0 ### ### 0.0
2007-Nov-07 Wed ### 7.23 ### 7.2 1,395,920 5,046,250 72.1 72.1 0.5
2007-Nov-06 Tue ### 7.2 ### ### 64.9 64.9 0.0
2007-Nov-05 Mon 7.2 7.22 ### ### 1,840,684 ### 45.1 45.1 0.0
2007-Nov-02 Fri ### 7.28 ### 7.2 1,931,879 ### 62.9 62.9 0.5
2007-Nov-01 Thu 7.29 ### 7.22 7.29 1,928,886 6,963,278 58.6 58.6 ###
2007-Oct-31 Wed 7.25 ### 7.22 7.27 60.5 60.5 ###
2007-Oct-30 Tue 7.22 7.24 ### 7.23 ### ### ###
2007-Oct-29 Mon 7.25 7.25 ### 7.23 904,228 3,277,826 ### ### ###
2007-Oct-26 Fri 7.2 7.23 ### 7.22 1,395,975 5,046,449 ### ### 0.5
2007-Oct-25 Thu 7.2 7.23 ### ### 40.7 40.7 0.0
2007-Oct-24 Wed ### ### ### ### 2,549,948 0 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 60.6 60.6 0.0
2007-Oct-22 Mon ### ### ### ### 2,055,188 0 ### ### 0.0
2007-Oct-19 Fri 7.2 7.2 ### ### 29.1 29.1 0.0
2007-Oct-18 Thu ### 7.23 ### 7.22 3,312,971 ### 76.4 76.4 0.5
2007-Oct-17 Wed ### ### ### ### 1,304,547 0 ### ### 0.0
2007-Oct-16 Tue 7 ### ### ### 1,907,978 0 ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 4,280,870 0 33.5 33.5 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### 7.2 1,906,589 0 ### ### 0.5
2007-Oct-10 Wed ### ### 7.26 ### 28.4 28.4 0.0
2007-Oct-09 Tue 7.2 ### 7.2 7.29 78.8 78.8 ###
2007-Oct-08 Mon 7.2 7.25 ### ### 33.4 33.4 0.0
2007-Oct-05 Fri 7.27 ### ### 7.2 ### ### 0.5
2007-Oct-04 Thu ### ### 7.2 7.25 1,850,324 ### ### ### 0.5
2007-Oct-03 Wed 7.29 7.42 7.29 ### 2,905,026 ### ### ### 0.0
2007-Oct-02 Tue 7.4 7.45 ### 7.4 ### ### 0.5
2007-Oct-01 Mon ### ### ### ### 1,130,383 0 ### ### 0.0
2007-Sep-28 Fri ### ### 7.26 ### ### ### 0.0
2007-Sep-27 Thu ### 7.44 7.25 7.25 ### ### 0.5
2007-Sep-26 Wed 7.26 ### 7.22 7.25 2,019,951 7,292,023 ### ### 0.5
2007-Sep-25 Tue 7.23 7.26 ### 7.25 ### ### 0.5
2007-Sep-24 Mon 7.21 ### ### 7.28 2,261,583 0 71.4 71.4 0.5
2007-Sep-21 Fri ### 7.4 7.22 7.28 2,757,483 ### 19.8 19.8 0.5
2007-Sep-20 Thu ### 7.4 ### ### 8,773,150 32,460,655 ### ### 0.0
2007-Sep-19 Wed ### 7.2 ### ### 2,377,472 ### 68.6 68.6 0.0
2007-Sep-18 Tue ### 7.22 ### ### 1,955,029 7,057,654 ### ### 0.0
2007-Sep-17 Mon ### 7.42 ### 7.27 ### ### ###
2007-Sep-14 Fri 7.26 7.45 ### 7.45 83.7 83.7 0.5
2007-Sep-13 Thu 7.2 ### ### 7.2 1,914,123 0 72.5 72.5 0.5
2007-Sep-12 Wed 7.25 ### ### 7.22 2,777,724 0 ### ### 0.5
2007-Sep-11 Tue ### ### ### ### 87.3 87.3 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### 7.2 ### ### 4,127,623 14,859,442 ### ### 0.0
2007-Sep-05 Wed ### 7.49 ### 7.2 ### ### 0.5
2007-Sep-04 Tue 7.28 ### 7.2 7.2 3,465,187 12,474,673 ### ### 0.5
2007-Sep-03 Mon 7.26 7.28 ### 7.2 1,486,156 ### 29.5 29.5 0.5
2007-Aug-31 Fri ### 7.2 ### ### 68.4 68.4 0.0
2007-Aug-30 Thu ### ### ### ### 71.0 71.0 0.0
2007-Aug-29 Wed 6.8 ### 6.75 ### ### ### 0.0
2007-Aug-28 Tue ### ### 6.86 ### ### ### 0.0
2007-Aug-27 Mon ### ### 6.85 6.88 7,173,374 ### ### ### ###
2007-Aug-24 Fri 7 7 6.86 ### 3,942,323 ### ### ### 0.0
2007-Aug-23 Thu 6.89 ### 6.81 ### ### ### 0.0
2007-Aug-22 Wed ### ### 6.71 6.72 ### ### 0.5
2007-Aug-21 Tue 6.88 ### 6.75 6.83 30.7 30.7 0.5
2007-Aug-20 Mon 6.87 ### 6.78 ### ### ### 0.0
2007-Aug-17 Fri ### ### ### 6.74 ### ### ###
2007-Aug-16 Thu ### ### ### 6.79 8,074,278 0 48.8 48.8 0.5
2007-Aug-15 Wed ### 7.23 7 7 ### ### 0.5
2007-Aug-14 Tue 7.4 7.45 ### 7.21 28.0 28.0 ###
2007-Aug-13 Mon 7.5 7.59 ### 7.4 4,810,658 18,256,447 ### ### 0.5
2007-Aug-10 Fri 7.48 ### ### ### 4,660,154 0 ### ### 0.0
2007-Aug-09 Thu 7.43 ### 7.42 ### 80.0 80.0 0.0
2007-Aug-08 Wed 7.22 7.5 7.22 ### 4,674,583 ### 73.0 73.0 0.0
2007-Aug-07 Tue 7.23 ### ### 7.21 8,297,356 0 38.1 38.1 ###
2007-Aug-06 Mon ### 7.22 ### ### 4,524,724 16,334,253 79.9 79.9 0.0
2007-Aug-03 Fri ### 7.2 ### ### ### ### 0.0
2007-Aug-02 Thu ### ### 6.82 ### 5,965,681 20,342,972 ### ### 0.0
2007-Aug-01 Wed ### ### 6.82 6.82 5,418,781 18,478,043 45.4 45.4 0.5
2007-Jul-31 Tue ### ### ### ### 4,313,559 0 20.7 20.7 0.0
2007-Jul-30 Mon ### ### ### 7.28 2,874,147 0 71.0 71.0 0.5
2007-Jul-27 Fri ### ### ### ### 66.6 66.6 0.0
2007-Jul-26 Thu 7.53 7.56 7.2 ### 4,461,387 ### 24.9 24.9 0.0
2007-Jul-25 Wed 7.53 7.58 7.42 7.53 66.5 66.5 0.5
2007-Jul-24 Tue ### ### 7.5 7.59 3,572,745 ### ### ### 0.5
2007-Jul-23 Mon ### ### 7.56 7.58 2,814,185 ### ### ### ###
2007-Jul-20 Fri ### ### 7.58 ### 1,817,045 ### ### ### 0.0
2007-Jul-19 Thu 7.54 ### 7.52 ### 72.4 72.4 0.0
2007-Jul-18 Wed 7.49 7.5 ### 7.45 4,433,343 ### ### ### 0.5
2007-Jul-17 Tue ### ### 7.53 7.58 4,309,276 16,224,424 ### ### ###
2007-Jul-16 Mon 7.71 7.74 ### ### 2,328,841 ### ### ### 0.0
2007-Jul-13 Fri 7.75 7.85 7.7 7.7 3,905,941 ### ### ### 0.6
2007-Jul-12 Thu 7.77 7.77 ### 7.74 ### ### 0.6
2007-Jul-11 Wed 7.71 7.81 ### 7.74 2,186,526 8,538,384 69.2 69.2 0.6
2007-Jul-10 Tue 7.85 7.85 7.7 7.78 2,452,284 ### ### ### 0.6
2007-Jul-09 Mon 7.88 ### 7.78 7.85 2,008,448 ### 38.9 38.9 ###
2007-Jul-06 Fri ### ### 7.86 7.88 2,137,078 ### ### ### 0.6
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed ### ### ### ### 1,486,140 0 ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 2,227,925 0 77.6 77.6 0.0
2007-Jul-02 Mon ### ### ### ### 7,487,979 0 ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 12,146,858 0 ### ### 0.0
2007-Jun-28 Thu 8.2 ### ### 8.29 2,702,148 0 70.0 70.0 0.6
2007-Jun-27 Wed 8.25 8.25 ### ### 2,320,880 ### 46.8 46.8 0.0
2007-Jun-26 Tue 8.22 8.27 ### 8.22 2,968,457 ### ### ### 0.6
2007-Jun-25 Mon 8.21 8.25 ### ### ### ### 0.0
2007-Jun-22 Fri ### ### 8.2 8.25 3,352,624 13,745,758 30.5 30.5 ###
2007-Jun-21 Thu ### ### 8.24 ### ### ### 0.0
2007-Jun-20 Wed 8.2 ### ### ### 73.1 73.1 0.0
2007-Jun-19 Tue ### 8.2 ### ### 4,919,471 ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 3,562,782 0 ### ### 0.0
2007-Jun-15 Fri ### ### 8 ### 2,354,343 9,417,372 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 8,256,055 0 29.4 29.4 0.0
2007-Jun-12 Tue ### ### ### ### 2,077,249 0 ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 3,126,580 0 22.4 22.4 0.0
2007-Jun-07 Thu 8.2 ### ### 8.28 ### ### ###
2007-Jun-06 Wed 8.25 ### ### ### 18,736,025 0 ### ### 0.0
2007-Jun-05 Tue ### ### ### 8.25 6,715,955 0 30.4 30.4 ###
2007-Jun-04 Mon 8.48 8.49 8.24 ### 21.4 21.4 0.0
2007-Jun-01 Fri 8.47 8.47 8.28 ### 22.3 22.3 0.0
2007-May-31 Thu ### 8.55 ### ### ### ### 0.0
2007-May-30 Wed ### ### ### 8.25 36.8 36.8 ###
2007-May-29 Tue 8.29 8.47 8.26 8.47 83.7 83.7 ###
2007-May-28 Mon 8.42 8.44 8.26 8.29 1,245,350 10,398,672 ### ### 0.6
2007-May-25 Fri ### 8.44 8.29 ### 1,768,279 14,791,653 71.7 71.7 0.0
2007-May-24 Thu 8.4 8.55 ### 8.44 3,925,845 16,782,987 ### ### 0.6
2007-May-23 Wed 8.44 ### 8.4 8.56 77.6 77.6 ###
2007-May-22 Tue 8.43 8.49 ### ### 30.3 30.3 0.0
2007-May-21 Mon 8.42 8.49 ### 8.41 1,761,824 7,478,942 36.8 36.8 ###
2007-May-18 Fri ### ### 8.29 ### ### ### 0.0
2007-May-17 Thu 8.24 8.43 8.22 ### 4,173,371 ### ### ### 0.0
2007-May-16 Wed ### ### ### ### 1,867,651 0 40.4 40.4 0.0
2007-May-15 Tue ### ### ### ### 2,997,851 0 ### ### 0.0
2007-May-14 Mon ### ### ### ### 2,515,387 0 69.5 69.5 0.0
2007-May-11 Fri ### ### ### ### 4,476,953 0 ### ### 0.0
2007-May-10 Thu ### 8.26 ### 8.21 ### ### ###
2007-May-09 Wed ### ### ### ### 1,713,241 0 79.8 79.8 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### ### ### ### 1,396,681 0 31.5 31.5 0.0
2007-May-04 Fri ### ### ### ### 1,380,657 0 ### ### 0.0
2007-May-03 Thu ### 8.2 ### ### 3,508,655 14,385,485 28.3 28.3 0.0
2007-May-02 Wed ### ### ### ### 70.2 70.2 0.0
2007-May-01 Tue ### ### ### ### 1,607,580 0 42.9 42.9 0.0
2007-Apr-30 Mon ### ### ### ### 78.7 78.7 0.0
2007-Apr-27 Fri ### 8 7.87 ### 39.8 39.8 0.0
2007-Apr-26 Thu ### ### ### ### 3,394,571 0 32.5 32.5 0.0
2007-Apr-24 Tue ### ### ### ### ### ### 0.0
2007-Apr-23 Mon ### 8.22 ### 8.22 3,225,086 ### ### ### 0.6
2007-Apr-20 Fri ### ### ### ### 2,242,046 0 78.4 78.4 0.0
2007-Apr-19 Thu ### ### 8 ### 2,168,920 8,675,680 37.8 37.8 0.0
2007-Apr-18 Wed ### ### ### ### 73.0 73.0 0.0
2007-Apr-17 Tue ### ### ### ### 2,868,487 0 ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 30.6 30.6 0.0
2007-Apr-13 Fri ### ### ### ### 38.6 38.6 0.0
2007-Apr-12 Thu 7.88 ### 7.87 ### 6,206,256 ### ### ### 0.0
2007-Apr-11 Wed 7.77 ### 7.73 7.87 2,907,285 11,236,656 ### ### 0.6
2007-Apr-10 Tue 7.7 7.76 ### 7.74 2,735,057 10,612,021 64.7 64.7 0.6
2007-Apr-05 Thu ### 7.7 ### ### 919,727 3,540,948 71.2 71.2 0.0
2007-Apr-04 Wed 7.75 7.75 ### ### ### ### 0.0
2007-Apr-03 Tue 7.74 7.74 ### 7.7 2,505,246 ### ### ### 0.6
2007-Apr-02 Mon 7.74 7.77 ### ### 1,654,021 6,425,871 28.6 28.6 0.0
2007-Mar-30 Fri 7.75 7.78 ### 7.76 6,715,571 26,123,571 61.0 61.0 0.6
2007-Mar-29 Thu 7.75 7.82 7.7 7.8 1,389,272 10,780,750 ### ### 0.6
2007-Mar-28 Wed 7.7 7.82 7.7 7.82 3,013,579 23,385,373 ### ### 0.6
2007-Mar-27 Tue 7.85 7.87 7.75 7.75 3,101,856 ### ### ### ###
2007-Mar-26 Mon ### ### 7.84 7.87 ### ### 0.6
2007-Mar-23 Fri 7.89 7.89 7.78 7.89 4,943,870 38,735,221 ### ### ###
2007-Mar-22 Thu 7.8 ### 7.79 7.89 ### ### ###
2007-Mar-21 Wed 7.76 7.79 7.73 7.76 ### ### 0.6
2007-Mar-20 Tue 7.78 7.83 7.76 7.78 3,155,051 24,593,622 ### ### 0.6
2007-Mar-19 Mon 7.75 7.78 7.71 7.76 3,086,240 23,902,928 68.5 68.5 0.6
2007-Mar-16 Fri 7.81 7.81 7.73 7.75 2,696,226 20,949,676 31.7 31.7 ###
2007-Mar-15 Thu 7.77 7.79 7.73 7.79 6,281,925 ### 64.2 64.2 ###
2007-Mar-14 Wed ### 7.74 ### 7.72 ### ### ###
2007-Mar-13 Tue 7.78 7.8 7.74 7.78 ### ### 0.6
2007-Mar-12 Mon 7.71 7.83 7.71 7.82 75.7 75.7 0.6
2007-Mar-09 Fri 7.75 7.82 7.74 7.76 ### ### 0.6
2007-Mar-08 Thu ### 7.75 ### 7.72 10,479,749 40,609,027 76.3 76.3 ###
2007-Mar-07 Wed 7.7 7.72 ### ### 30.0 30.0 0.0
2007-Mar-06 Tue 7.5 ### 7.45 ### 65.4 65.4 0.0
2007-Mar-05 Mon 7.52 ### 7.47 7.54 89.1 89.1 0.5
2007-Mar-02 Fri 7.58 ### 7.57 ### ### ### 0.0
2007-Mar-01 Thu 7.53 ### 7.52 ### 5,942,852 22,345,123 ### ### 0.0
2007-Feb-28 Wed 7.45 7.56 7.4 7.55 67.5 67.5 ###
2007-Feb-27 Tue ### ### 7.55 7.59 3,969,050 ### ### ### 0.5
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 4,815,927 0 ### ### 0.0
2007-Feb-22 Thu 7.55 7.72 7.55 ### ### ### 0.0
2007-Feb-21 Wed 7.7 7.72 7.5 7.55 ### ### ###
2007-Feb-20 Tue 7.7 7.77 ### 7.7 4,609,876 ### 70.5 70.5 0.6
2007-Feb-19 Mon ### ### 7.59 ### 76.3 76.3 0.0
2007-Feb-16 Fri ### ### 7.55 ### ### ### 0.0
2007-Feb-15 Thu ### ### 7.58 7.59 3,273,257 12,405,644 ### ### 0.5
2007-Feb-14 Wed ### 7.7 ### ### 2,585,488 9,954,128 67.0 67.0 0.0
2007-Feb-13 Tue 7.72 7.72 ### ### ### ### 0.0
2007-Feb-12 Mon ### 7.71 ### ### ### ### 0.0
2007-Feb-09 Fri 7.71 7.75 ### 7.71 ### ### ###
2007-Feb-08 Thu 7.8 7.8 7.7 7.74 2,205,458 ### 29.6 29.6 0.6
2007-Feb-07 Wed ### ### 7.76 7.77 ### ### 0.6
2007-Feb-06 Tue 7.89 7.89 7.85 7.88 39.3 39.3 0.6
2007-Feb-05 Mon 7.86 7.88 7.85 7.87 7,171,943 ### ### ### 0.6
2007-Feb-02 Fri 7.85 7.88 7.81 7.86 ### ### ###
2007-Feb-01 Thu 7.84 7.86 7.75 7.85 5,525,873 ### ### ### ###
2007-Jan-31 Wed 7.8 7.81 7.72 7.73 5,815,641 45,158,452 33.2 33.2 0.6
2007-Jan-30 Tue 7.85 ### 7.84 ### ### ### 0.0
2007-Jan-29 Mon 7.89 7.89 7.82 7.85 ### ### ###
2007-Jan-25 Thu 7.85 7.88 7.83 7.87 ### ### 0.6
2007-Jan-24 Wed 7.89 7.89 7.82 7.84 3,388,645 ### 29.3 29.3 0.6
2007-Jan-23 Tue ### ### 7.82 ### 4,042,043 15,804,388 ### ### 0.0
2007-Jan-22 Mon 7.87 ### 7.81 ### 69.0 69.0 0.0
2007-Jan-19 Fri 7.85 7.88 7.83 7.85 1,197,479 ### 63.9 63.9 ###
2007-Jan-18 Thu 7.76 ### 7.75 ### 82.8 82.8 0.0
2007-Jan-17 Wed 7.7 7.76 7.7 7.75 4,563,789 35,278,088 ### ### ###
2007-Jan-16 Tue 7.7 7.75 7.7 7.73 ### ### 0.6
2007-Jan-15 Mon ### 7.75 ### 7.72 7,397,473 ### ### ### ###
2007-Jan-12 Fri 7.74 7.74 ### ### ### ### 0.0
2007-Jan-11 Thu ### 7.74 ### 7.73 71.9 71.9 0.6
2007-Jan-10 Wed ### ### ### ### 4,139,955 0 ### ### 0.0
2007-Jan-09 Tue ### ### 7.57 ### 31.9 31.9 0.0
2007-Jan-08 Mon ### ### 7.59 7.59 3,504,028 13,297,786 ### ### 0.5
2007-Jan-05 Fri ### ### ### ### 2,549,577 0 33.0 33.0 0.0
2007-Jan-04 Thu ### ### ### ### 2,771,551 0 78.9 78.9 0.0
2007-Jan-03 Wed ### ### 7.58 ### 71.0 71.0 0.0
2007-Jan-02 Tue ### ### 7.56 ### ### ### 0.0
2006-Dec-29 Fri ### ### 7.58 ### 3,128,922 ### 64.0 64.0 0.0
2006-Dec-28 Thu 7.59 7.59 7.53 7.57 1,538,722 ### 27.5 27.5 ###
2006-Dec-27 Wed 7.52 7.56 7.5 7.55 872,585 ### ### ### ###
2006-Dec-22 Fri 7.5 7.55 7.48 7.51 7,653,558 57,516,488 ### ### ###
2006-Dec-21 Thu 7.78 7.8 7.72 7.74 35.6 35.6 0.6
2006-Dec-20 Wed 7.71 7.73 ### 7.73 ### ### 0.6
2006-Dec-19 Tue 7.72 7.72 ### ### 8,413,176 32,474,859 31.1 31.1 0.0
2006-Dec-18 Mon 7.59 7.73 7.59 7.72 4,086,122 ### ### ### ###
2006-Dec-15 Fri 7.57 ### 7.52 7.59 3,891,722 14,632,874 68.7 68.7 0.5
2006-Dec-14 Thu 7.5 ### 7.5 7.57 4,609,321 17,284,953 ### ### ###
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue ### 7.72 ### ### 70.0 70.0 0.0
2006-Dec-11 Mon 7.56 ### 7.56 ### 1,752,443 ### 76.7 76.7 0.0
2006-Dec-08 Fri 7.5 7.58 7.46 7.54 2,948,784 22,174,855 ### ### 0.5
2006-Dec-07 Thu ### 7.49 ### 7.46 ### ### 0.5
2006-Dec-06 Wed 7.4 7.41 ### ### 32.2 32.2 0.0
2006-Dec-05 Tue ### ### ### ### 1,982,623 0 33.8 33.8 0.0
2006-Dec-04 Mon ### 7.4 ### ### 1,827,647 ### 35.7 35.7 0.0
2006-Dec-01 Fri ### 7.4 ### ### 1,632,688 6,040,945 ### ### 0.0
2006-Nov-30 Thu ### ### 7.28 ### 65.1 65.1 0.0
2006-Nov-29 Wed 7.22 ### 7.2 ### 3,906,745 14,064,282 70.1 70.1 0.0
2006-Nov-28 Tue ### 7.25 ### 7.2 1,403,079 ### 73.2 73.2 0.5
2006-Nov-27 Mon 7.28 7.29 7.25 7.26 819,351 5,956,681 ### ### 0.5
2006-Nov-24 Fri 7.26 7.29 7.22 7.28 624,321 4,529,448 67.0 67.0 0.5
2006-Nov-23 Thu ### 7.28 ### 7.26 2,553,578 9,295,023 75.2 75.2 0.5
2006-Nov-22 Wed ### ### 7.21 7.24 ### ### 0.5
2006-Nov-21 Tue ### 7.25 ### 7.24 779,389 2,825,285 71.1 71.1 0.5
2006-Nov-20 Mon 7.24 7.29 ### ### 39.8 39.8 0.0
2006-Nov-17 Fri 7.22 7.27 ### 7.25 ### ### 0.5
2006-Nov-16 Thu 7.22 7.23 7.2 7.2 2,284,481 ### ### ### 0.5
2006-Nov-15 Wed 7.23 7.24 ### 7.21 34.9 34.9 ###
2006-Nov-14 Tue 7.24 7.25 ### 7.22 1,698,925 ### ### ### 0.5
2006-Nov-13 Mon 7.2 7.24 ### 7.22 ### ### 0.5
2006-Nov-10 Fri 7.23 7.25 ### 7.2 26.5 26.5 0.5
2006-Nov-09 Thu 7.28 7.28 7.21 7.24 1,444,026 ### 35.1 35.1 0.5
2006-Nov-08 Wed 7.27 7.29 7.2 7.24 1,959,981 ### 35.5 35.5 0.5
2006-Nov-07 Tue 7.29 ### 7.28 7.29 68.1 68.1 ###
2006-Nov-06 Mon 7.27 7.28 7.2 7.28 64.4 64.4 0.5
2006-Nov-03 Fri 7.23 7.28 7.2 7.23 1,296,656 9,387,789 ### ### ###
2006-Nov-02 Thu 7.22 ### 7.2 7.26 68.9 68.9 0.5
2006-Nov-01 Wed 7.21 7.29 ### 7.28 2,296,440 8,370,523 ### ### 0.5
2006-Oct-31 Tue ### ### 7.21 7.22 ### ### 0.5
2006-Oct-30 Mon 7.29 ### 7.27 ### 2,165,754 ### 64.2 64.2 0.0
2006-Oct-27 Fri ### ### 7.28 ### 2,473,273 ### 31.5 31.5 0.0
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 28.2 28.2 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### 7.27 ### 68.3 68.3 0.0
2006-Oct-19 Thu ### ### 7.25 7.27 2,486,353 9,013,029 34.0 34.0 ###
2006-Oct-18 Wed ### 7.2 ### ### 5,909,059 ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### ### 7.27 ### 23.9 23.9 0.0
2006-Oct-13 Fri ### ### ### ### 3,531,958 0 71.7 71.7 0.0
2006-Oct-12 Thu 7.26 7.28 7.22 7.27 ### ### ###
2006-Oct-11 Wed 7.43 7.43 7.28 ### ### ### 0.0
2006-Oct-10 Tue 7.44 7.47 7.41 7.45 62.1 62.1 0.5
2006-Oct-09 Mon 7.47 7.47 ### 7.44 ### ### ###
2006-Oct-06 Fri 7.41 7.5 ### 7.49 ### ### ###
2006-Oct-05 Thu 7.5 7.52 7.4 7.49 28.1 28.1 ###
2006-Oct-04 Wed ### 7.48 ### 7.45 1,484,485 5,551,973 81.3 81.3 0.5
2006-Oct-03 Tue ### ### 7.27 ### ### ### 0.0
2006-Oct-02 Mon ### ### 7.27 ### ### ### 0.0
2006-Sep-29 Fri 7.27 ### 7.24 ### 60.4 60.4 0.0
2006-Sep-28 Thu 7.24 7.29 7.21 7.27 1,464,684 10,618,959 67.1 67.1 ###
2006-Sep-27 Wed 7.21 7.24 ### 7.24 59.9 59.9 0.5
2006-Sep-26 Tue ### 7.2 ### ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 73.5 73.5 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 6,079,020 0 ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 33.9 33.9 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 1,191,726 0 68.3 68.3 0.0
2006-Sep-15 Fri ### ### ### ### 1,163,123 0 31.5 31.5 0.0
2006-Sep-14 Thu ### ### ### ### 1,506,649 0 62.4 62.4 0.0
2006-Sep-13 Wed ### ### ### ### 1,929,088 0 ### ### 0.0
2006-Sep-12 Tue ### ### 6.86 ### 46.2 46.2 0.0
2006-Sep-11 Mon 7 7 ### ### 2,022,970 ### 44.0 44.0 0.0
2006-Sep-08 Fri ### ### ### ### 626,270 0 ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 2,721,477 0 70.2 70.2 0.0
2006-Sep-06 Wed ### ### ### ### 1,996,224 0 22.4 22.4 0.0
2006-Sep-05 Tue 7 ### ### ### 1,792,974 0 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### 7 69.3 69.3 0.5
2006-Aug-31 Thu ### ### ### ### 3,671,921 0 61.5 61.5 0.0
2006-Aug-30 Wed ### ### ### ### 69.0 69.0 0.0
2006-Aug-29 Tue ### ### ### ### 969,122 0 ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 1,628,048 0 32.5 32.5 0.0
2006-Aug-25 Fri ### ### 6.86 ### 1,628,157 5,584,578 72.1 72.1 0.0
2006-Aug-24 Thu ### ### 6.81 ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 2,005,120 0 ### ### 0.0
2006-Aug-22 Tue 7 ### ### ### 1,693,858 0 32.9 32.9 0.0
2006-Aug-21 Mon 7 ### ### 7 ### ### 0.5
2006-Aug-18 Fri ### ### ### ### 2,548,941 0 27.1 27.1 0.0
2006-Aug-17 Thu ### ### ### ### 2,029,688 0 24.8 24.8 0.0
2006-Aug-16 Wed ### ### ### ### 1,113,157 0 ### ### 0.0
2006-Aug-15 Tue ### ### ### ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 1,277,325 0 ### ### 0.0
2006-Aug-11 Fri ### ### ### ### 1,372,640 0 ### ### 0.0
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 22.0 22.0 0.0
2006-Aug-08 Tue ### 7.25 ### ### 1,874,642 6,795,577 ### ### 0.0
2006-Aug-07 Mon ### 7.2 ### ### 72.8 72.8 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 76.0 76.0 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 1,376,350 0 ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 1,595,248 0 25.6 25.6 0.0
2006-Jul-27 Thu ### ### ### ### 1,550,029 0 69.3 69.3 0.0
2006-Jul-26 Wed ### ### ### ### 1,967,840 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 1,589,654 0 33.2 33.2 0.0
2006-Jul-24 Mon ### ### ### ### 1,249,359 0 36.3 36.3 0.0
2006-Jul-21 Fri ### ### ### ### 77.9 77.9 0.0
2006-Jul-20 Thu ### ### ### ### 31.1 31.1 0.0
2006-Jul-19 Wed 7.21 7.22 ### ### 29.1 29.1 0.0
2006-Jul-18 Tue 7.2 7.26 ### 7.2 73.2 73.2 0.5
2006-Jul-17 Mon ### 7.21 ### 7.2 ### ### 0.5
2006-Jul-14 Fri ### ### ### ### 2,659,073 0 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### 2,393,647 0 31.9 31.9 0.0
2006-Jul-11 Tue ### ### ### ### 2,500,084 0 ### ### 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 1,807,559 0 23.1 23.1 0.0
2006-Jul-06 Thu ### ### ### ### 60.9 60.9 0.0
2006-Jul-05 Wed ### ### ### ### 69.3 69.3 0.0
2006-Jul-04 Tue ### ### ### ### 32.4 32.4 0.0
2006-Jul-03 Mon ### ### ### 7 2,839,122 0 ### ### 0.5
2006-Jun-30 Fri ### ### ### ### 4,518,889 0 ### ### 0.0
2006-Jun-27 Tue 6.72 6.75 ### 6.73 2,564,123 ### ### ### ###
2006-Jun-26 Mon 6.75 6.75 ### ### 31.3 31.3 0.0
2006-Jun-23 Fri 7 7 ### ### 2,727,988 9,547,958 ### ### 0.0
2006-Jun-22 Thu ### ### ### ### 30.7 30.7 0.0
2006-Jun-21 Wed ### 7 ### ### 73.0 73.0 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 2,644,250 0 39.5 39.5 0.0
2006-Jun-16 Fri ### ### ### ### 2,899,058 0 22.9 22.9 0.0
2006-Jun-15 Thu ### ### 7 ### 22.3 22.3 0.0
2006-Jun-14 Wed ### ### ### ### 2,482,550 0 ### ### 0.0
2006-Jun-13 Tue 7 ### ### ### 3,783,451 0 54.4 54.4 0.0
2006-Jun-09 Fri ### 7 6.85 7 ### ### 0.5
2006-Jun-08 Thu ### ### 6.78 6.81 ### ### ###
2006-Jun-07 Wed ### ### 6.82 6.89 2,684,720 ### ### ### 0.5
2006-Jun-06 Tue 6.87 ### 6.86 6.86 40.8 40.8 0.5
2006-Jun-05 Mon 6.88 ### 6.82 ### ### ### 0.0
2006-Jun-02 Fri 6.83 6.87 6.74 6.81 1,967,545 13,389,143 34.9 34.9 ###
2006-Jun-01 Thu 6.74 6.81 6.7 6.81 1,707,082 ### ### ### ###
2006-May-31 Wed 6.74 6.78 ### ### ### ### 0.0
2006-May-30 Tue 6.77 6.79 6.73 6.75 2,686,328 18,159,577 30.8 30.8 0.5
2006-May-29 Mon 6.89 6.89 6.76 6.77 ### ### ###
2006-May-26 Fri ### ### 6.8 6.84 ### ### 0.5
2006-May-25 Thu 6.87 ### 6.83 ### 78.1 78.1 0.0
2006-May-24 Wed 6.81 6.87 6.75 6.85 3,418,679 ### 67.2 67.2 ###
2006-May-23 Tue 6.84 6.87 6.8 6.85 1,947,777 13,313,055 73.3 73.3 ###
2006-May-22 Mon 6.85 6.86 6.82 6.84 2,260,327 ### ### ### 0.5
2006-May-19 Fri 6.89 ### 6.81 6.81 2,574,757 8,767,047 20.8 20.8 ###
2006-May-18 Thu 6.7 6.86 ### 6.81 4,958,579 17,007,925 87.1 87.1 ###
2006-May-17 Wed 6.59 6.7 6.53 6.7 ### ### 0.5
2006-May-16 Tue 6.59 ### 6.53 6.53 ### ### ###
2006-May-15 Mon ### ### 6.57 6.59 41.3 41.3 ###
2006-May-12 Fri 6.57 ### 6.57 ### 80.7 80.7 0.0
2006-May-11 Thu ### ### 6.58 ### 2,471,579 ### 24.4 24.4 0.0
2006-May-10 Wed 6.71 6.73 ### ### 28.4 28.4 0.0
2006-May-09 Tue 6.57 ### 6.55 ### ### ### 0.0
2006-May-08 Mon 6.54 6.59 6.54 6.56 2,742,521 18,004,650 ### ### 0.5
2006-May-05 Fri ### ### 6.51 6.54 1,658,872 5,399,628 20.4 20.4 0.5
2006-May-04 Thu ### ### 6.54 6.55 2,005,680 6,558,573 33.9 33.9 0.5
2006-May-03 Wed ### ### ### ### 33.0 33.0 0.0
2006-May-02 Tue ### 6.71 ### ### 35.9 35.9 0.0
2006-May-01 Mon ### 6.72 ### 6.72 1,544,044 5,187,987 81.0 81.0 0.5
2006-Apr-28 Fri ### ### ### ### 4,705,586 0 29.7 29.7 0.0
2006-Apr-27 Thu 6.8 6.8 ### ### ### ### 0.0
2006-Apr-26 Wed 6.81 6.85 6.77 6.79 ### ### 0.5


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-05-10 16:03:57 thru 2024-05-10 16:03:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000