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 Wed 24-May-22 09:48:31 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

(TCL) TRANSURBAN GROUP Daily Prices Page 17...

     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 .. Tuesday 21st 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 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

300 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.07
2005-Feb-24 Thu 7.25 ### 7.23 7.25 ### ### 0.5
2005-Feb-23 Wed 7.2 7.26 ### ### 2,186,443 7,936,788 38.4 38.4 0.0
2005-Feb-22 Tue 7.4 7.42 7.28 7.29 1,125,059 8,269,183 ### ### ###
2005-Feb-21 Mon 7.4 7.44 7.29 ### 775,776 ### 25.5 25.5 0.0
2005-Feb-18 Fri 7.5 7.5 ### ### 1,568,324 ### 18.5 18.5 0.0
2005-Feb-17 Thu ### 7.43 ### ### 1,089,457 ### 74.3 74.3 0.0
2005-Feb-16 Wed 7.4 7.49 ### ### ### ### 0.0
2005-Feb-15 Tue 7.56 ### 7.4 7.4 ### ### 0.5
2005-Feb-14 Mon ### ### 7.55 7.59 25.5 25.5 0.5
2005-Feb-11 Fri 7.76 7.76 ### 7.7 ### ### 0.6
2005-Feb-10 Thu 7.8 7.81 7.7 7.7 ### ### 0.6
2005-Feb-09 Wed ### ### 7.77 7.82 28.8 28.8 0.6
2005-Feb-08 Tue 7.71 ### 7.71 7.83 3,808,955 14,683,521 84.5 84.5 ###
2005-Feb-07 Mon 7.7 7.78 ### ### 5,478,785 21,312,473 ### ### 0.0
2005-Feb-04 Fri ### ### 7.45 7.54 6,684,626 ### 23.8 23.8 0.5
2005-Feb-03 Thu 7.75 7.78 ### ### ### ### 0.0
2005-Feb-02 Wed 7.88 ### ### 7.75 20.4 20.4 ###
2005-Feb-01 Tue ### ### 7.82 7.87 16,156,085 ### ### ### 0.6
2005-Jan-31 Mon 6.76 8.26 6.71 8.25 9,358,182 ### 99.8 99.8 ###
2005-Jan-28 Fri 6.78 6.83 6.76 6.76 1,943,724 ### 31.6 31.6 0.5
2005-Jan-27 Thu 6.7 6.86 6.7 6.77 76.3 76.3 ###
2005-Jan-25 Tue 6.73 6.73 ### ### 970,527 3,265,823 25.0 25.0 0.0
2005-Jan-24 Mon 6.72 6.75 ### ### 1,053,225 ### 30.6 30.6 0.0
2005-Jan-21 Fri 6.75 6.75 6.73 6.74 578,747 3,900,754 ### ### ###
2005-Jan-20 Thu 6.75 6.78 6.74 6.75 411,253 2,780,070 72.4 72.4 0.5
2005-Jan-19 Wed 6.83 6.86 ### 6.73 21.7 21.7 ###
2005-Jan-18 Tue 6.8 6.88 6.75 6.8 790,545 ### 74.6 74.6 0.5
2005-Jan-17 Mon 6.75 6.83 6.72 6.8 564,184 3,822,346 73.2 73.2 0.5
2005-Jan-14 Fri 6.74 6.77 6.72 6.75 72.4 72.4 0.5
2005-Jan-13 Thu 6.77 6.78 ### 6.72 963,329 3,265,685 26.7 26.7 0.5
2005-Jan-12 Wed 6.8 6.8 6.7 6.77 1,011,845 6,829,953 29.2 29.2 ###
2005-Jan-11 Tue ### ### 6.8 6.87 1,096,049 ### ### ### ###
2005-Jan-10 Mon ### ### ### ### 26.9 26.9 0.0
2005-Jan-07 Fri 6.85 ### 6.85 ### 71.3 71.3 0.0
2005-Jan-06 Thu 6.7 6.87 6.7 6.8 777,249 ### 82.3 82.3 0.5
2005-Jan-05 Wed ### 6.8 ### 6.75 537,283 ### 84.7 84.7 0.5
2005-Jan-04 Tue 6.7 6.73 ### ### ### ### 0.0
2004-Dec-31 Fri ### 6.7 ### 6.7 545,124 ### 68.0 68.0 0.5
2004-Dec-30 Thu ### 6.71 ### ### 22.8 22.8 0.0
2004-Dec-29 Wed ### 6.7 ### ### 75.4 75.4 0.0
2004-Dec-24 Fri ### 6.7 ### ### ### ### 0.0
2004-Dec-23 Thu 6.55 ### 6.55 ### 286,258 ### 75.9 75.9 0.0
2004-Dec-22 Wed 6.57 ### 6.55 6.55 ### ### 0.5
2004-Dec-21 Tue 6.5 6.59 6.48 6.53 ### ### ###
2004-Dec-20 Mon 6.48 6.5 6.41 6.5 73.5 73.5 0.5
2004-Dec-17 Fri ### 6.48 ### 6.45 84.4 84.4 ###
2004-Dec-16 Thu ### ### ### ### 75.6 75.6 0.0
2004-Dec-15 Wed ### ### 6.26 ### ### ### 0.0
2004-Dec-14 Tue ### 6.22 ### ### ### ### 0.0
2004-Dec-13 Mon 6.25 6.25 ### ### ### ### 0.0
2004-Dec-10 Fri ### ### ### 6.23 24.1 24.1 0.4
2004-Dec-09 Thu ### ### 6.21 6.24 1,075,672 ### ### ### 0.4
2004-Dec-08 Wed 6.27 6.4 6.25 ### 506,247 ### ### ### 0.0
2004-Dec-07 Tue 6.29 6.29 6.22 6.22 542,489 ### 33.8 33.8 0.4
2004-Dec-06 Mon 6.44 6.44 ### ### 20.1 20.1 0.0
2004-Dec-03 Fri ### 6.45 ### 6.4 74.3 74.3 0.5
2004-Dec-02 Thu 6.4 6.44 ### 6.4 ### ### 0.5
2004-Dec-01 Wed 6.4 6.45 ### ### 1,012,154 ### ### ### 0.0
2004-Nov-30 Tue 6.42 6.5 6.41 6.42 68.7 68.7 0.5
2004-Nov-29 Mon 6.4 6.42 ### ### ### ### 0.0
2004-Nov-26 Fri ### 6.42 ### 6.4 75.1 75.1 0.5
2004-Nov-25 Thu 6.49 6.49 6.4 6.42 2,428,057 15,648,827 24.1 24.1 0.5
2004-Nov-24 Wed 6.46 6.51 6.46 6.49 2,636,549 17,098,020 66.5 66.5 ###
2004-Nov-23 Tue ### 6.45 ### 6.44 1,484,573 4,787,747 ### ### 0.5
2004-Nov-22 Mon ### ### 6.24 6.28 1,455,350 ### ### ### 0.4
2004-Nov-19 Fri ### 6.4 ### ### 973,449 ### ### ### 0.0
2004-Nov-18 Thu 6.4 6.42 ### ### ### ### 0.0
2004-Nov-17 Wed ### 6.43 ### ### ### ### 0.0
2004-Nov-16 Tue ### 6.42 ### ### 29.5 29.5 0.0
2004-Nov-15 Mon 6.49 6.49 6.4 6.4 ### ### 0.5
2004-Nov-12 Fri 6.4 6.47 6.4 6.45 71.8 71.8 ###
2004-Nov-11 Thu ### 6.41 ### 6.4 ### ### 0.5
2004-Nov-10 Wed ### ### 6.26 ### ### ### 0.0
2004-Nov-09 Tue 6.26 ### 6.26 ### 79.2 79.2 0.0
2004-Nov-08 Mon 6.25 6.28 6.21 6.23 2,700,323 ### ### ### 0.4
2004-Nov-05 Fri ### 6.25 ### 6.21 3,452,153 10,787,978 70.1 70.1 ###
2004-Nov-04 Thu 6.25 6.28 ### 6.2 3,430,451 ### 26.2 26.2 0.4
2004-Nov-03 Wed ### ### 6.21 6.26 2,745,885 8,525,972 26.3 26.3 0.4
2004-Nov-02 Tue ### ### ### ### 8,217,248 0 ### ### 0.0
2004-Nov-01 Mon ### ### 6.23 6.25 3,117,676 ### 17.4 17.4 ###
2004-Oct-29 Fri ### 6.46 ### ### 1,269,448 ### 30.0 30.0 0.0
2004-Oct-28 Thu 6.43 6.44 ### ### 2,198,243 7,078,342 24.3 24.3 0.0
2004-Oct-27 Wed ### ### 6.43 6.47 ### ### 0.5
2004-Oct-26 Tue 5.8 ### 5.72 ### 7,912,886 22,630,853 98.1 98.1 0.0
2004-Oct-25 Mon 5.83 ### 5.78 5.8 479,585 ### ### ### 0.4
2004-Oct-22 Fri 5.81 ### 5.81 5.86 528,848 ### ### ### 0.4
2004-Oct-21 Thu 5.89 5.89 5.81 5.81 ### ### ###
2004-Oct-20 Wed 5.88 ### 5.81 5.83 28.7 28.7 ###
2004-Oct-19 Tue ### ### 5.89 5.89 1,041,022 ### ### ### ###
2004-Oct-18 Mon 5.82 ### 5.79 ### ### ### 0.0
2004-Oct-15 Fri 5.75 5.86 5.75 5.8 72.4 72.4 0.4
2004-Oct-14 Thu ### ### ### 5.77 ### ### 0.4
2004-Oct-13 Wed 5.84 ### 5.84 ### ### ### 0.0
2004-Oct-12 Tue ### 5.83 ### 5.77 81.4 81.4 0.4
2004-Oct-11 Mon ### 5.71 ### ### 558,225 ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu 5.59 5.7 5.59 ### 79.4 79.4 0.0
2004-Oct-06 Wed 5.53 5.58 5.53 5.55 ### ### ###
2004-Oct-05 Tue 5.41 5.5 5.41 5.48 1,662,555 ### ### ### ###
2004-Oct-04 Mon 5.41 5.43 ### 5.4 251,289 682,249 ### ### 0.4
2004-Oct-01 Fri 5.41 5.43 ### ### 1,770,687 ### 27.9 27.9 0.0
2004-Sep-30 Thu 5.44 5.45 5.41 5.43 ### ### 0.4
2004-Sep-29 Wed 5.43 5.47 5.41 5.44 571,687 3,109,977 66.4 66.4 0.4
2004-Sep-28 Tue 5.42 5.49 5.42 5.43 ### ### 0.4
2004-Sep-27 Mon 5.5 5.52 5.42 5.42 20.2 20.2 0.4
2004-Sep-24 Fri 5.5 5.5 5.42 5.49 1,447,675 ### 34.3 34.3 0.4
2004-Sep-23 Thu 5.49 5.51 5.46 5.5 ### ### 0.4
2004-Sep-22 Wed 5.47 5.51 5.46 5.51 1,571,377 ### 71.8 71.8 ###
2004-Sep-21 Tue ### 5.46 ### 5.45 82.2 82.2 ###
2004-Sep-20 Mon ### ### ### ### 607,456 0 ### ### 0.0
2004-Sep-17 Fri 5.56 5.56 5.49 5.5 18.0 18.0 0.4
2004-Sep-16 Thu 5.43 5.58 5.43 5.55 ### ### ###
2004-Sep-15 Wed 5.56 ### 5.56 5.57 ### ### 0.4
2004-Sep-14 Tue ### ### 5.54 5.54 ### ### 0.4
2004-Sep-13 Mon ### ### 5.57 ### 633,829 ### 68.9 68.9 0.0
2004-Sep-10 Fri 5.55 5.59 5.53 5.53 753,387 ### ### ### ###
2004-Sep-09 Thu 5.57 ### 5.52 5.53 24.0 24.0 ###
2004-Sep-08 Wed ### ### 5.53 5.56 543,650 ### 26.9 26.9 0.4
2004-Sep-07 Tue ### ### 5.59 5.59 466,524 ### 28.8 28.8 ###
2004-Sep-06 Mon ### ### 5.59 ### ### ### 0.0
2004-Sep-03 Fri ### ### 5.57 ### 461,147 ### ### ### 0.0
2004-Sep-02 Thu 5.7 5.7 5.53 ### 22.0 22.0 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue 5.55 ### 5.55 ### 1,861,382 ### ### ### 0.0
2004-Aug-30 Mon 5.48 5.55 5.48 5.55 1,198,173 6,607,924 83.7 83.7 ###
2004-Aug-27 Fri 5.49 5.5 5.44 5.48 2,567,881 ### ### ### ###
2004-Aug-26 Thu 5.45 5.5 5.45 5.46 71.1 71.1 ###
2004-Aug-25 Wed 5.4 5.42 5.29 5.4 68.2 68.2 0.4
2004-Aug-24 Tue ### 5.4 ### ### 394,471 1,065,071 29.6 29.6 0.0
2004-Aug-23 Mon 5.43 5.45 ### ### 9,331,786 ### 24.3 24.3 0.0
2004-Aug-20 Fri ### 5.45 ### 5.4 83.2 83.2 0.4
2004-Aug-19 Thu 5.2 5.29 5.2 5.28 1,392,785 7,305,157 ### ### 0.4
2004-Aug-18 Wed ### ### ### ### 2,506,582 0 77.7 77.7 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 1,480,643 0 ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 34.4 34.4 0.0
2004-Aug-12 Thu ### ### ### ### 1,138,154 0 32.4 32.4 0.0
2004-Aug-11 Wed ### ### ### ### 21.7 21.7 0.0
2004-Aug-10 Tue 5.21 5.26 ### ### 879,573 2,313,276 22.7 22.7 0.0
2004-Aug-09 Mon ### ### ### ### 1,058,988 0 84.7 84.7 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 673,789 0 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### 780,957 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 78.5 78.5 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### 5 ### ### 779,172 ### ### ### 0.0
2004-Jul-28 Wed 5 5 ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### 5 1,110,348 0 ### ### 0.4
2004-Jul-26 Mon ### ### ### ### 6,087,350 0 ### ### 0.0
2004-Jul-23 Fri ### ### 4.89 ### 1,935,878 4,733,221 33.1 33.1 0.0
2004-Jul-22 Thu ### ### 4.88 4.88 24.2 24.2 0.3
2004-Jul-21 Wed ### ### ### ### 14.8 14.8 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon 5 ### 5 ### 463,841 ### ### ### 0.0
2004-Jul-16 Fri 5 ### 5 5 554,959 ### ### ### 0.4
2004-Jul-15 Thu ### ### ### ### 1,465,574 0 ### ### 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 1,041,442 0 19.1 19.1 0.0
2004-Jul-12 Mon ### ### ### ### 566,442 0 ### ### 0.0
2004-Jul-09 Fri ### ### ### ### 29.6 29.6 0.0
2004-Jul-08 Thu ### ### ### ### 1,549,774 0 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 2,847,220 0 ### ### 0.0
2004-Jul-06 Tue ### ### ### 5 1,697,727 0 ### ### 0.4
2004-Jul-05 Mon 4.85 ### 4.84 ### 838,358 2,028,826 ### ### 0.0
2004-Jul-02 Fri 4.88 ### 4.84 4.84 299,887 725,726 ### ### 0.3
2004-Jul-01 Thu 4.88 4.89 4.85 4.88 ### ### 0.3
2004-Jun-30 Wed ### ### 4.85 4.87 2,005,278 ### ### ### 0.3
2004-Jun-29 Tue 4.82 ### 4.8 4.87 ### ### 0.3
2004-Jun-28 Mon 4.72 4.79 4.72 4.78 836,479 3,977,457 ### ### ###
2004-Jun-25 Fri 4.71 4.72 ### 4.71 4,363,888 10,298,775 ### ### ###
2004-Jun-24 Thu 4.71 4.73 ### ### ### ### 0.0
2004-Jun-23 Wed ### 4.7 ### ### 74.2 74.2 0.0
2004-Jun-22 Tue 4.72 4.73 ### ### 30.4 30.4 0.0
2004-Jun-21 Mon 4.75 4.75 4.7 4.73 27.1 27.1 0.3
2004-Jun-18 Fri ### 4.71 ### 4.7 3,284,958 7,736,076 84.1 84.1 0.3
2004-Jun-17 Thu ### ### 4.59 ### 4,485,243 ### 22.4 22.4 0.0
2004-Jun-16 Wed ### 4.7 ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 3,285,059 0 79.1 79.1 0.0
2004-Jun-14 Mon ### ### ### ### 7,264,623 0 ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 7,264,623 0 23.5 23.5 0.0
2004-Jun-10 Thu 4.55 ### 4.55 ### 2,361,343 5,372,055 ### ### 0.0
2004-Jun-09 Wed 4.51 4.54 4.51 4.54 2,501,688 ### ### ### 0.3
2004-Jun-08 Tue 4.55 4.57 4.49 4.5 ### ### ###
2004-Jun-07 Mon 4.48 4.54 4.47 4.54 3,574,554 ### ### ### 0.3
2004-Jun-04 Fri 4.48 4.48 4.45 4.46 1,357,751 6,062,358 ### ### 0.3
2004-Jun-03 Thu 4.52 4.52 4.46 4.49 1,468,350 ### 27.3 27.3 ###
2004-Jun-02 Wed 4.52 4.56 4.5 4.51 26.4 26.4 0.3
2004-Jun-01 Tue 4.54 4.55 4.52 4.53 ### ### ###
2004-May-31 Mon 4.51 4.55 4.5 4.52 73.4 73.4 0.3
2004-May-28 Fri 4.5 4.51 4.45 4.5 ### ### ###
2004-May-27 Thu 4.48 4.51 4.47 4.48 1,751,654 7,864,926 64.3 64.3 ###
2004-May-26 Wed 4.46 4.48 4.43 4.44 1,170,281 ### 25.5 25.5 0.3
2004-May-25 Tue 4.5 4.5 4.42 4.45 1,169,874 ### 24.6 24.6 0.3
2004-May-24 Mon 4.5 4.51 4.49 4.5 635,643 ### 76.7 76.7 ###
2004-May-21 Fri 4.49 4.51 4.48 4.5 ### ### ###
2004-May-20 Thu 4.49 4.49 4.46 4.48 ### ### ###
2004-May-19 Wed 4.5 4.5 4.47 4.48 29.2 29.2 ###
2004-May-18 Tue 4.51 4.52 4.49 4.49 2,229,343 ### ### ### ###
2004-May-17 Mon 4.52 4.58 4.52 4.53 1,381,523 6,285,929 ### ### ###
2004-May-14 Fri 4.56 4.56 4.51 4.52 ### ### 0.3
2004-May-13 Thu 4.56 4.59 4.51 4.55 ### ### 0.3
2004-May-12 Wed 4.59 4.59 4.52 4.55 3,419,241 15,574,642 ### ### 0.3
2004-May-11 Tue 4.5 4.56 4.45 4.56 3,441,886 ### 84.6 84.6 0.3
2004-May-10 Mon 4.45 4.52 4.45 4.5 1,118,245 5,015,328 89.3 89.3 ###
2004-May-07 Fri 4.5 4.51 4.48 4.49 2,032,726 ### ### ### ###
2004-May-06 Thu 4.52 4.57 4.48 4.5 ### ### ###
2004-May-05 Wed 4.54 4.55 4.51 4.52 2,406,141 ### ### ### 0.3
2004-May-04 Tue 4.56 4.59 4.53 4.54 ### ### 0.3
2004-May-03 Mon 4.52 4.55 4.5 4.54 81.9 81.9 0.3
2004-Apr-30 Fri 4.56 4.57 4.5 4.54 ### ### 0.3
2004-Apr-29 Thu ### ### 4.52 ### ### ### 0.0
2004-Apr-28 Wed ### 4.7 ### ### 500,546 1,176,283 78.2 78.2 0.0
2004-Apr-27 Tue ### ### 4.56 ### 76.9 76.9 0.0
2004-Apr-26 Mon 4.58 ### 4.56 4.59 262,625 598,785 79.3 79.3 0.3
2004-Apr-23 Fri ### ### 4.59 ### 2,268,280 ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 1,183,849 0 32.1 32.1 0.0
2004-Apr-21 Wed ### 4.7 ### ### 1,220,946 2,869,223 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 887,846 0 ### ### 0.0
2004-Apr-19 Mon 4.7 4.74 ### ### 27.5 27.5 0.0
2004-Apr-16 Fri 4.7 4.74 ### 4.7 ### ### 0.3
2004-Apr-15 Thu 4.8 4.81 ### 4.7 18.4 18.4 0.3
2004-Apr-14 Wed 4.79 4.82 4.78 4.8 1,573,180 ### 74.5 74.5 0.3
2004-Apr-13 Tue 4.7 4.78 4.7 4.77 85.1 85.1 ###
2004-Apr-08 Thu 4.73 4.75 ### ### 868,942 ### 22.4 22.4 0.0
2004-Apr-07 Wed 4.73 4.75 4.72 4.73 2,266,973 ### 77.0 77.0 0.3
2004-Apr-06 Tue 4.75 4.77 ### 4.72 32.3 32.3 0.3
2004-Apr-05 Mon 4.75 4.78 4.74 4.76 ### ### ###
2004-Apr-02 Fri 4.72 4.77 4.72 4.75 74.5 74.5 ###
2004-Apr-01 Thu ### 4.71 ### ### 70.3 70.3 0.0
2004-Mar-31 Wed 4.7 4.7 ### ### 18.0 18.0 0.0
2004-Mar-30 Tue 4.7 4.73 ### 4.71 71.2 71.2 ###
2004-Mar-29 Mon 4.73 4.73 ### 4.71 33.5 33.5 ###
2004-Mar-26 Fri ### 4.77 ### 4.75 4,356,447 10,390,126 ### ### ###
2004-Mar-25 Thu 4.59 ### 4.59 ### 85.4 85.4 0.0
2004-Mar-24 Wed ### ### 4.57 ### 1,291,859 ### ### ### 0.0
2004-Mar-23 Tue 4.54 4.56 4.53 4.55 1,984,624 ### ### ### 0.3
2004-Mar-22 Mon 4.54 4.56 4.52 4.52 795,748 ### ### ### 0.3
2004-Mar-19 Fri 4.54 4.55 4.51 4.52 1,496,444 ### ### ### 0.3
2004-Mar-18 Thu 4.57 4.58 4.52 4.54 2,259,776 10,281,980 ### ### 0.3
2004-Mar-17 Wed ### ### 4.58 4.59 750,823 1,719,384 27.6 27.6 0.3
2004-Mar-16 Tue 4.57 ### 4.56 4.58 ### ### 0.3
2004-Mar-15 Mon 4.58 4.58 4.54 4.58 770,081 ### ### ### 0.3
2004-Mar-12 Fri 4.54 ### 4.52 4.56 ### ### 0.3
2004-Mar-11 Thu ### ### 4.58 4.59 1,037,744 ### ### ### 0.3
2004-Mar-10 Wed ### ### 4.58 ### 1,322,355 ### 33.4 33.4 0.0
2004-Mar-09 Tue ### ### 4.59 ### 72.0 72.0 0.0
2004-Mar-08 Mon 4.56 ### 4.56 4.59 612,847 ### ### ### 0.3
2004-Mar-05 Fri ### 7.5 ### 7.49 2,414,928 9,055,980 ### ### ###
2004-Mar-04 Thu 4.52 4.55 4.52 4.52 633,649 ### ### ### 0.3
2004-Mar-03 Wed 4.49 4.53 4.46 4.5 1,090,842 ### ### ### ###
2004-Mar-02 Tue 4.47 4.49 4.45 4.48 1,480,858 ### 73.7 73.7 ###
2004-Mar-01 Mon 4.49 4.57 4.49 4.56 83.5 83.5 0.3
2004-Feb-27 Fri 4.48 4.5 4.47 4.5 2,126,449 9,537,123 ### ### ###
2004-Feb-26 Thu 4.5 4.54 4.48 4.48 ### ### ###
2004-Feb-25 Wed 4.47 4.51 4.41 4.48 ### ### ###
2004-Feb-24 Tue 4.44 4.47 4.43 4.47 2,063,681 9,183,380 75.7 75.7 ###
2004-Feb-23 Mon 4.43 4.44 ### 4.43 818,521 ### 71.8 71.8 ###
2004-Feb-20 Fri 4.47 4.48 4.43 4.43 994,489 4,430,448 ### ### ###
2004-Feb-19 Thu 4.44 4.49 4.41 4.45 1,310,428 ### 71.4 71.4 0.3
2004-Feb-18 Wed 4.4 4.43 ### 4.41 67.2 67.2 ###
2004-Feb-17 Tue ### ### ### ### 535,949 0 25.5 25.5 0.0
2004-Feb-16 Mon ### ### ### ### 1,340,376 0 ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 71.9 71.9 0.0
2004-Feb-12 Thu ### ### 4.27 4.27 3,025,622 ### 17.4 17.4 ###
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### 4.44 ### ### 881,527 1,956,989 29.5 29.5 0.0
2004-Feb-09 Mon ### 4.42 ### ### 71.2 71.2 0.0
2004-Feb-06 Fri 4.4 4.41 ### ### 1,315,020 ### ### ### 0.0
2004-Feb-05 Thu ### 4.44 ### 4.4 1,154,820 ### ### ### 0.3
2004-Feb-04 Wed ### 4.45 ### 4.43 1,355,188 ### 83.7 83.7 ###
2004-Feb-03 Tue ### 4.44 ### ### 76.4 76.4 0.0
2004-Feb-02 Mon 4.47 4.47 ### ### 17.2 17.2 0.0
2004-Jan-30 Fri 4.48 4.48 4.41 4.45 ### ### 0.3
2004-Jan-29 Thu 4.49 4.5 4.42 4.45 1,589,676 7,089,954 28.7 28.7 0.3
2004-Jan-28 Wed 4.53 4.57 4.48 4.49 1,331,654 ### ### ### ###
2004-Jan-27 Tue 4.55 4.57 4.53 4.55 78.7 78.7 0.3
2004-Jan-23 Fri 4.5 4.55 4.48 4.55 1,054,543 ### 75.0 75.0 0.3
2004-Jan-22 Thu 4.47 4.5 4.45 4.49 582,482 ### ### ### ###
2004-Jan-21 Wed 4.45 4.47 4.41 4.45 70.2 70.2 0.3
2004-Jan-20 Tue 4.46 4.47 4.44 4.45 31.2 31.2 0.3
2004-Jan-19 Mon 4.44 4.46 4.42 4.45 ### ### 0.3
2004-Jan-16 Fri 4.4 4.44 ### 4.43 1,486,876 ### 77.0 77.0 ###
2004-Jan-15 Thu ### 4.4 ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 2,591,842 0 35.9 35.9 0.0
2004-Jan-12 Mon ### ### 4.29 ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 71.0 71.0 0.0
2004-Jan-08 Thu ### ### 4.27 4.29 ### ### ###
2004-Jan-07 Wed ### ### 4.27 4.29 2,245,257 4,793,623 25.2 25.2 ###
2004-Jan-06 Tue ### ### 4.29 4.29 1,183,470 2,538,543 ### ### ###
2004-Jan-05 Mon 4.4 4.4 ### ### 601,321 ### 19.5 19.5 0.0
2004-Jan-02 Fri 4.44 4.46 4.42 4.42 322,026 ### ### ### 0.3
2003-Dec-31 Wed 4.4 4.47 4.4 4.46 875,652 ### 82.2 82.2 0.3
2003-Dec-30 Tue 4.41 4.42 ### ### 591,849 1,307,986 ### ### 0.0
2003-Dec-29 Mon ### 4.4 ### ### 666,285 1,465,827 74.0 74.0 0.0
2003-Dec-24 Wed ### ### ### ### 303,645 0 16.8 16.8 0.0
2003-Dec-23 Tue 4.28 ### 4.27 ### 1,011,222 2,158,958 ### ### 0.0
2003-Dec-22 Mon ### ### 4.27 4.28 28.6 28.6 0.3
2003-Dec-19 Fri ### ### 4.27 4.27 13.9 13.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 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 2024-05-22 09:48:31 thru 2024-05-22 09:48:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000