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 Thu 26-Mar-05 01:08:51 AM AEDT

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

(TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for TPX    Limits Next Section


Company Details for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED

Listing Code TPX
Listing Name TASMANIAN PERPETUAL TRUSTEES LIMITED
GICS Sector Diversified Financials
ISIN Name TASMANIAN PERPETUAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TPX3


Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for TPX .. Monday 7th September 2009

TPX 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 2.57 2 ###
MAX 21.8 2,179,542 98.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

450 Days for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.2884
2006-Mar-03 Fri ### ### 6.25 6.25 2,750 ### ### ### ###
2006-Mar-02 Thu 6.24 6.25 6.24 6.25 7,552 ### ### ### ###
2006-Mar-01 Wed 6.21 6.21 6.21 6.21 ### ### ###
2006-Feb-28 Tue 6.2 6.2 6.2 6.2 ### ### 0.4
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri 6.2 6.2 ### ### 18.2 18.2 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed 0 0 0 0 0 0.0
2006-Feb-21 Tue 6 ### 6 ### ### ### 0.0
2006-Feb-20 Mon 6 6 6 6 1,484 ### ### ### 0.4
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu 6 6 6 6 7,045 42,270 ### ### 0.4
2006-Feb-15 Wed ### ### ### ### 74.1 74.1 0.0
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed 0 0 0 0 0 0.0
2006-Feb-07 Tue 0 0 0 0 0 0.0
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri 0 0 0 0 0 0.0
2006-Feb-02 Thu ### ### ### ### 750 0 ### ### 0.0
2006-Feb-01 Wed 6.21 6.25 6.21 6.25 2,080 12,958 ### ### ###
2006-Jan-31 Tue ### 6.21 ### 6.21 6,248 ### 95.1 95.1 ###
2006-Jan-30 Mon 6 6 6 6 71.4 71.4 0.4
2006-Jan-27 Fri 6 6 6 6 ### ### 0.4
2006-Jan-25 Wed 5.81 6 5.8 6 88.9 88.9 0.4
2006-Jan-24 Tue 6 6 5.8 5.8 ### ### 0.4
2006-Jan-23 Mon 6 6 6 6 ### ### 0.4
2006-Jan-20 Fri 6 6 6 6 ### ### 0.4
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed 6 6 6 6 80.3 80.3 0.4
2006-Jan-17 Tue 6.2 6.2 6 6 8,984 ### 8.6 8.6 0.4
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri 6 6 6 6 64.7 64.7 0.4
2006-Jan-12 Thu 0 0 0 0 0 0.0
2006-Jan-11 Wed ### 6 ### 6 5,480 16,440 ### ### 0.4
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue 5.75 5.8 5.75 5.8 ### ### 0.4
2005-Dec-30 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2005-Dec-29 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
2005-Dec-28 Wed ### ### 5.8 5.8 10.5 10.5 0.4
2005-Dec-27 Tue 5.8 5.8 5.8 5.8 68.0 68.0 0.4
2005-Dec-23 Fri 5.8 5.8 5.8 5.8 68.0 68.0 0.4
2005-Dec-22 Thu ### 6 ### 6 ### ### 0.4
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue 6 6 6 6 ### ### 0.4
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri 5.86 5.86 5.86 5.86 67.8 67.8 0.4
2005-Dec-15 Thu ### ### 5.86 5.86 1,778 ### ### ### 0.4
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu 6 6 6 6 ### ### 0.4
2005-Dec-07 Wed ### ### ### ### 222 0 68.0 68.0 0.0
2005-Dec-06 Tue 6 6 6 6 ### ### 0.4
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 6 6 6 6 76.4 76.4 0.4
2005-Nov-30 Wed 6 6 6 6 ### ### 0.4
2005-Nov-29 Tue ### 6 ### 6 ### ### 0.4
2005-Nov-28 Mon 6 6 6 6 422 ### ### ### 0.4
2005-Nov-25 Fri ### ### 5.85 5.85 ### ### 0.4
2005-Nov-24 Thu ### 6 ### ### ### ### 0.0
2005-Nov-23 Wed 6 6 ### 6 72.1 72.1 0.4
2005-Nov-22 Tue 6 6 ### 6 74.6 74.6 0.4
2005-Nov-21 Mon 6 ### 6 6 55,675 167,025 ### ### 0.4
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu 6 6 6 6 ### ### 0.4
2005-Nov-16 Wed 6 6 6 6 68.4 68.4 0.4
2005-Nov-15 Tue 6 6 6 6 7,025 42,150 ### ### 0.4
2005-Nov-14 Mon ### ### ### ### 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### 6 ### 6 3,578 ### ### ### 0.4
2005-Nov-09 Wed 6 6 6 6 73.4 73.4 0.4
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue ### ### ### ### 4,250 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 1,180 0 63.8 63.8 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 6.25 6.25 6.25 6.25 11,940 74,625 ### ### ###
2005-Oct-26 Wed ### 6.2 6 6.2 15,180 ### 79.5 79.5 0.4
2005-Oct-25 Tue ### ### ### ### 69.2 69.2 0.0
2005-Oct-24 Mon 6 6 6 6 ### ### 0.4
2005-Oct-21 Fri ### ### 6 6 ### ### 0.4
2005-Oct-20 Thu ### ### 6 6 ### ### 0.4
2005-Oct-19 Wed 6 6 6 6 352 ### ### ### 0.4
2005-Oct-18 Tue 6 6 6 6 ### ### 0.4
2005-Oct-17 Mon 6 6 6 6 70.1 70.1 0.4
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 6 6 6 6 12,185 ### 65.0 65.0 0.4
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 6 6 6 6 ### ### 0.4
2005-Oct-07 Fri ### ### ### ### 59.3 59.3 0.0
2005-Oct-06 Thu 6.21 6.21 6.2 6.2 51.0 51.0 0.4
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 6.26 6.4 6.26 6.4 6,620 ### ### ### 0.5
2005-Sep-29 Thu 6.25 6.25 6.23 6.23 5,440 33,945 30.5 30.5 0.4
2005-Sep-28 Wed 6.25 6.26 6.25 6.26 4,080 25,520 73.3 73.3 0.4
2005-Sep-27 Tue 6.27 6.27 6.25 6.25 3,187 19,950 ### ### ###
2005-Sep-26 Mon 6.26 6.26 6.26 6.26 1,743 ### 65.4 65.4 0.4
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu 6.25 6.25 6.25 6.25 2,589 16,181 65.0 65.0 ###
2005-Sep-21 Wed 6.25 6.25 6.25 6.25 770 ### ### ### ###
2005-Sep-20 Tue 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-15 Thu 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-14 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-13 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2005-Sep-12 Mon 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-09 Fri 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-08 Thu 6.5 6.5 6.5 6.5 1,055 6,857 72.1 72.1 0.5
2005-Sep-07 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-06 Tue 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-05 Mon 6.49 6.5 6.49 6.5 73.3 73.3 0.5
2005-Sep-02 Fri 6.56 6.56 6.56 6.56 0 0.5
2005-Sep-01 Thu 6.56 6.56 6.56 6.56 5,078 ### 64.1 64.1 0.5
2005-Aug-31 Wed 6.54 6.56 6.4 6.56 20,450 ### 69.1 69.1 0.5
2005-Aug-30 Tue 6.55 6.56 6.55 6.55 67.5 67.5 0.5
2005-Aug-29 Mon 6.56 6.56 6.56 6.56 0 0.5
2005-Aug-26 Fri 6.55 6.56 6.55 6.56 66.7 66.7 0.5
2005-Aug-25 Thu 6.52 6.55 6.5 6.55 ### ### 0.5
2005-Aug-24 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Aug-23 Tue 6.5 6.5 6.4 6.5 72.4 72.4 0.5
2005-Aug-22 Mon 6.4 6.4 6.4 6.4 0 0.5
2005-Aug-19 Fri 6.4 6.4 6.4 6.4 0 0.5
2005-Aug-18 Thu 6.4 6.4 6.4 6.4 76.2 76.2 0.5
2005-Aug-17 Wed 6.2 6.7 6.2 6.2 42,248 ### ### ### 0.4
2005-Aug-16 Tue ### ### 6.2 6.2 2.4 2.4 0.4
2005-Aug-15 Mon 6.49 6.8 6.49 6.8 94.0 94.0 0.5
2005-Aug-12 Fri ### ### 6.5 6.5 ### ### 0.5
2005-Aug-11 Thu 6.75 6.75 6.72 6.72 26.7 26.7 0.5
2005-Aug-10 Wed 6.75 6.75 6.75 6.75 0 0.5
2005-Aug-09 Tue 6.75 6.75 6.75 6.75 0 0.5
2005-Aug-08 Mon 6.77 6.77 6.75 6.75 ### ### 0.5
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 6.76 6.76 6.76 6.76 ### ### 0.5
2005-Aug-03 Wed 6.8 6.8 6.8 6.8 0 0.5
2005-Aug-02 Tue 6.8 6.8 6.8 6.8 0 0.5
2005-Aug-01 Mon 6.8 6.8 6.8 6.8 71.4 71.4 0.5
2005-Jul-29 Fri 7 7 6.85 6.85 13.4 13.4 ###
2005-Jul-28 Thu 6.85 7 6.8 7 ### ### 0.5
2005-Jul-27 Wed ### ### ### ### 0 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon 6.75 7 6.75 7 10,646 ### 91.6 91.6 0.5
2005-Jul-22 Fri 6.75 6.75 6.75 6.75 0 0.5
2005-Jul-21 Thu 6.74 6.75 6.74 6.75 4,774 ### ### ### 0.5
2005-Jul-20 Wed 6.55 6.55 6.55 6.55 1,750 ### 67.1 67.1 0.5
2005-Jul-19 Tue 6.4 6.4 6.4 6.4 0 0.5
2005-Jul-18 Mon 6.4 6.4 6.4 6.4 4,974 ### ### ### 0.5
2005-Jul-15 Fri 6.4 6.4 6.4 6.4 0 0.5
2005-Jul-14 Thu 6.5 6.5 ### 6.4 16,476 53,547 ### ### 0.5
2005-Jul-13 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Jul-12 Tue 6.7 6.75 6.5 6.5 11.9 11.9 0.5
2005-Jul-11 Mon ### ### ### ### 70.3 70.3 0.0
2005-Jul-08 Fri 6.5 6.51 6.5 6.51 67.9 67.9 ###
2005-Jul-07 Thu 6.53 6.53 6.5 6.51 38.8 38.8 ###
2005-Jul-06 Wed 6.75 6.75 6.75 6.75 71.5 71.5 0.5
2005-Jul-05 Tue 6.5 6.5 6.5 6.5 68.3 68.3 0.5
2005-Jul-04 Mon 6.5 6.5 6.45 6.49 22,820 147,759 33.0 33.0 ###
2005-Jul-01 Fri ### 6.5 ### 6.5 2,179,542 ### ### ### 0.5
2005-Jun-30 Thu 6.5 6.5 6.5 6.5 0 0.5
2005-Jun-29 Wed 6.4 6.5 6.4 6.5 84.0 84.0 0.5
2005-Jun-28 Tue 6.5 6.74 6.5 6.74 ### ### ###
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### 6.8 ### 6.8 ### ### 0.5
2005-Jun-23 Thu 6.8 6.8 ### ### 4.2 4.2 0.0
2005-Jun-22 Wed 6.51 6.52 6.51 6.52 1,588 10,345 73.7 73.7 0.5
2005-Jun-21 Tue 6.52 6.52 6.51 6.51 1,022 6,658 38.8 38.8 ###
2005-Jun-20 Mon ### ### ### ### 5,272 0 ### ### 0.0
2005-Jun-17 Fri 6.5 7 6.5 7 96.5 96.5 0.5
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed 7 7 6.5 7 15,879 107,183 69.2 69.2 0.5
2005-Jun-14 Tue 7 7 7 7 71.0 71.0 0.5
2005-Jun-10 Fri 6.51 7 6.51 7 96.1 96.1 0.5
2005-Jun-09 Thu 6.5 6.5 6.5 6.5 0 0.5
2005-Jun-08 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Jun-07 Tue 6.49 6.5 6.49 6.5 72.3 72.3 0.5
2005-Jun-06 Mon 6.49 6.5 6.49 6.5 11,050 ### 68.6 68.6 0.5
2005-Jun-03 Fri 6.26 6.26 6.26 6.26 66.6 66.6 0.4
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed 6 6 6 6 2,789 ### 67.8 67.8 0.4
2005-May-31 Tue ### 6 ### 6 ### ### 0.4
2005-May-30 Mon 6 6 6 6 0 0.4
2005-May-27 Fri 6 6 6 6 0 0.4
2005-May-26 Thu 6 6 6 6 0 0.4
2005-May-25 Wed 6 6 6 6 0 0.4
2005-May-24 Tue 6 6 6 6 0 0.4
2005-May-23 Mon 6 6 6 6 3,829 22,974 67.3 67.3 0.4
2005-May-20 Fri 6 6 6 6 0 0.4
2005-May-19 Thu ### 6 ### 6 4,571 ### ### ### 0.4
2005-May-18 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
2005-May-17 Tue ### 5.5 ### 5.5 ### ### 0.4
2005-May-16 Mon ### ### ### ### 0 0.0
2005-May-13 Fri ### ### ### ### ### ### 0.0
2005-May-12 Thu 5 ### 5 ### 69.0 69.0 0.0
2005-May-11 Wed 5 5 ### ### ### ### 0.0
2005-May-10 Tue 5 5 5 5 72.8 72.8 0.4
2005-May-09 Mon ### 5 ### 5 2,120 ### 77.6 77.6 0.4
2005-May-06 Fri ### ### ### ### 63.9 63.9 0.0
2005-May-05 Thu 4.82 4.82 4.82 4.82 0 0.3
2005-May-04 Wed ### ### 4.82 4.82 650 ### 31.2 31.2 0.3
2005-May-03 Tue 4.81 ### 4.81 ### 4,180 10,052 92.7 92.7 0.0
2005-May-02 Mon ### ### ### ### 0 0.0
2005-Apr-29 Fri ### ### ### ### 0 0.0
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed 5 5 5 5 0 0.4
2005-Apr-26 Tue 5 5 5 5 0 0.4
2005-Apr-22 Fri 5 5 5 5 0 0.4
2005-Apr-21 Thu 5 5 5 5 ### ### 0.4
2005-Apr-20 Wed ### ### ### ### 31.8 31.8 0.0
2005-Apr-19 Tue 5.25 5.25 ### ### 11.3 11.3 0.0
2005-Apr-18 Mon 5.25 5.25 5.25 5.25 ### ### 0.4
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed 5 ### 5 ### 10,322 ### 90.3 90.3 0.0
2005-Apr-12 Tue 4.75 4.75 4.75 4.75 0 ###
2005-Apr-11 Mon 4.75 4.75 4.75 4.75 0 ###
2005-Apr-08 Fri 4.78 4.78 4.75 4.75 27.1 27.1 ###
2005-Apr-07 Thu ### ### 4.7 4.7 ### ### 0.3
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 0 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 26.5 26.5 0.0
2005-Mar-30 Wed 5.4 5.4 5.4 5.4 0 0.4
2005-Mar-29 Tue 5.45 5.45 5.4 5.4 42.4 42.4 0.4
2005-Mar-24 Thu 5.5 5.5 5.45 5.45 1,750 9,581 31.3 31.3 ###
2005-Mar-23 Wed 5.75 5.75 5.75 5.75 0 ###
2005-Mar-22 Tue 5.5 5.75 5.45 5.75 ### ### ###
2005-Mar-21 Mon 5.7 5.75 5.7 5.75 ### ### ###
2005-Mar-18 Fri 5.51 5.75 5.48 5.75 91.2 91.2 ###
2005-Mar-17 Thu 5.5 5.51 5.5 5.51 ### ### ###
2005-Mar-16 Wed 5.45 5.45 5.45 5.45 2,880 ### 70.2 70.2 ###
2005-Mar-15 Tue 5.5 ### 5.42 5.42 ### ### 0.4
2005-Mar-14 Mon 6.23 6.23 6.23 6.23 ### ### 0.4
2005-Mar-11 Fri 6.25 6.25 6.25 6.25 66.9 66.9 ###
2005-Mar-10 Thu 6.5 6.5 6.5 6.5 0 0.5
2005-Mar-09 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Mar-08 Tue 6.5 6.5 6.5 6.5 0 0.5
2005-Mar-07 Mon 6.5 6.5 6.5 6.5 0 0.5
2005-Mar-04 Fri 6.49 6.5 6.49 6.5 ### ### 0.5
2005-Mar-03 Thu 6.48 6.48 6.48 6.48 0 0.5
2005-Mar-02 Wed 6.48 6.48 6.48 6.48 69.4 69.4 0.5
2005-Mar-01 Tue ### 6.45 ### 6.45 80.4 80.4 ###
2005-Feb-28 Mon 6.5 6.5 6.49 6.49 2,270 14,743 34.3 34.3 ###
2005-Feb-25 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2005-Feb-24 Thu 6.5 6.5 6.5 6.5 0 0.5
2005-Feb-23 Wed ### 6.5 ### 6.5 92.7 92.7 0.5
2005-Feb-22 Tue ### ### ### ### 0 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri 6.22 ### 6.22 ### ### ### 0.0
2005-Feb-17 Thu 6.22 6.22 6.2 6.2 1,540 ### ### ### 0.4
2005-Feb-16 Wed 6.25 6.25 6.25 6.25 4,672 ### 73.6 73.6 ###
2005-Feb-15 Tue 6.2 6.25 6.2 6.25 79.4 79.4 ###
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri 6 6 6 6 65.8 65.8 0.4
2005-Feb-10 Thu 6 6 6 6 74.2 74.2 0.4
2005-Feb-09 Wed ### ### ### ### 0 0.0
2005-Feb-08 Tue ### ### ### ### 0 0.0
2005-Feb-07 Mon 6.2 6.2 ### ### 12.6 12.6 0.0
2005-Feb-04 Fri 6.2 6.2 6.2 6.2 0 0.4
2005-Feb-03 Thu 6.2 6.2 6.2 6.2 1,940 12,028 ### ### 0.4
2005-Feb-02 Wed 6.2 6.2 6.2 6.2 71.1 71.1 0.4
2005-Feb-01 Tue ### 6.2 ### 6.2 ### ### 0.4
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri 6 6 6 6 70.0 70.0 0.4
2005-Jan-27 Thu 6 6 6 6 0 0.4
2005-Jan-25 Tue 6 6 6 6 72.2 72.2 0.4
2005-Jan-24 Mon 5.78 6 5.75 6 22,352 ### 93.1 93.1 0.4
2005-Jan-21 Fri 5.5 ### 5.5 ### 86.0 86.0 0.0
2005-Jan-20 Thu 5.5 5.5 5.5 5.5 72.4 72.4 0.4
2005-Jan-19 Wed ### 5.5 ### 5.5 ### ### 0.4
2005-Jan-18 Tue 5.2 ### 5.2 ### 86.9 86.9 0.0
2005-Jan-17 Mon ### 5.2 ### 5.2 68.1 68.1 ###
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 25.8 25.8 0.0
2005-Jan-12 Wed 5.2 5.2 ### ### ### ### 0.0
2005-Jan-11 Tue ### ### 5.2 5.2 ### ### ###
2005-Jan-10 Mon 5.26 ### 5.26 ### 13,850 36,425 ### ### 0.0
2005-Jan-07 Fri ### ### ### 5.26 ### ### 0.4
2005-Jan-06 Thu 5 ### ### ### 17,824 0 ### ### 0.0
2005-Jan-05 Wed 5 5 5 5 ### ### 0.4
2005-Jan-04 Tue 4.75 4.75 4.75 4.75 0 ###
2004-Dec-31 Fri 4.75 4.75 4.75 4.75 ### ### ###
2004-Dec-30 Thu 4.72 4.72 4.72 4.72 67.9 67.9 0.3
2004-Dec-29 Wed 4.7 4.7 4.7 4.7 72.7 72.7 0.3
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue ### ### ### ### 4,986 0 ### ### 0.0
2004-Dec-20 Mon 4.55 ### 4.55 ### ### ### 0.0
2004-Dec-17 Fri 4.45 4.55 4.45 4.55 86.0 86.0 0.3
2004-Dec-16 Thu 4.5 4.5 4.5 4.5 ### ### ###
2004-Dec-15 Wed 4.4 4.5 4.4 4.5 87.2 87.2 ###
2004-Dec-14 Tue 4.45 4.45 4.45 4.45 0 0.3
2004-Dec-13 Mon 4.5 4.5 4.45 4.45 28.9 28.9 0.3
2004-Dec-10 Fri 4.5 4.5 4.5 4.5 10,341 ### 71.4 71.4 ###
2004-Dec-09 Thu 4.5 4.5 4.5 4.5 74.1 74.1 ###
2004-Dec-08 Wed 4.5 4.5 4.5 4.5 ### ### ###
2004-Dec-07 Tue 4.5 4.5 4.5 4.5 ### ### ###
2004-Dec-06 Mon 4.5 4.5 4.45 4.45 7,780 ### 28.8 28.8 0.3
2004-Dec-03 Fri 4.5 4.5 4.49 4.5 8,220 36,948 73.7 73.7 ###
2004-Dec-02 Thu 4.45 ### 4.45 ### 90.1 90.1 0.0
2004-Dec-01 Wed 4.5 4.5 4.45 4.45 30.9 30.9 0.3
2004-Nov-30 Tue 4.5 4.5 4.5 4.5 68.7 68.7 ###
2004-Nov-29 Mon 4.5 4.5 4.5 4.5 70.2 70.2 ###
2004-Nov-26 Fri 4.51 4.51 4.5 4.5 ### ### ###
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed 4.54 ### 4.54 ### 2,070 ### 76.4 76.4 0.0
2004-Nov-23 Tue ### ### ### ### 4,571 0 65.0 65.0 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri 4.5 4.5 4.5 4.5 ### ### ###
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed 4.7 4.7 4.7 4.7 ### ### 0.3
2004-Nov-16 Tue ### 4.7 ### 4.7 ### ### 0.3
2004-Nov-15 Mon ### 4.75 ### ### 67.8 67.8 0.0
2004-Nov-12 Fri ### ### ### ### 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed ### ### ### ### 0 0.0
2004-Nov-09 Tue ### ### ### ### 0 0.0
2004-Nov-08 Mon ### ### ### ### 0 0.0
2004-Nov-05 Fri ### ### ### ### 0 0.0
2004-Nov-04 Thu ### ### ### ### 0 0.0
2004-Nov-03 Wed ### ### ### ### 0 0.0
2004-Nov-02 Tue ### ### ### ### 0 0.0
2004-Nov-01 Mon ### ### ### ### 0 0.0
2004-Oct-29 Fri ### ### ### ### 0 0.0
2004-Oct-28 Thu ### ### ### ### 0 0.0
2004-Oct-27 Wed ### ### ### ### 24.2 24.2 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### 18.2 ### ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 0 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 1,484 0 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri 17.4 ### 17.4 17.75 6,376 55,471 ### ### 1.3
2004-Oct-14 Thu 17.49 17.49 17.49 17.49 0 ###
2004-Oct-13 Wed 17.49 17.49 17.49 17.49 66.4 66.4 ###
2004-Oct-12 Tue 17.49 17.49 17.49 17.49 65.1 65.1 ###
2004-Oct-11 Mon 17.5 17.5 17.5 17.5 69.7 69.7 1.3
2004-Oct-08 Fri 17.44 17.5 17.44 17.5 471 8,228 72.2 72.2 1.3
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 17.44 17.44 17.2 17.2 1,250 21,650 20.9 20.9 1.2
2004-Oct-05 Tue 17.4 17.4 17.4 17.4 70.1 70.1 1.2
2004-Oct-04 Mon 17.45 17.45 17.45 17.45 ### ### ###
2004-Oct-01 Fri ### 17.45 ### 17.45 ### ### ###
2004-Sep-30 Thu ### ### ### ### 69.0 69.0 0.0
2004-Sep-29 Wed 16.79 16.8 16.79 16.8 ### ### 1.2
2004-Sep-28 Tue 16.79 16.79 16.79 16.79 750 ### 68.7 68.7 ###
2004-Sep-27 Mon 16.79 16.8 16.79 16.8 2,750 46,186 72.4 72.4 1.2
2004-Sep-24 Fri 16.79 16.8 16.79 16.8 74.2 74.2 1.2
2004-Sep-23 Thu 16.79 16.79 16.79 16.79 ### ### ###
2004-Sep-22 Wed 16.79 16.8 16.79 16.8 ### ### 1.2
2004-Sep-21 Tue 16.75 16.79 16.75 16.79 ### ### ###
2004-Sep-20 Mon ### ### ### ### 0 0.0
2004-Sep-17 Fri 16.75 16.75 ### ### 4.4 4.4 0.0
2004-Sep-16 Thu 16.8 16.8 16.8 16.8 0 1.2
2004-Sep-15 Wed 16.8 16.8 16.8 16.8 ### ### 1.2
2004-Sep-14 Tue 16.8 ### 16.8 16.8 1,250 ### ### ### 1.2
2004-Sep-13 Mon 16.8 16.8 16.8 16.8 68.9 68.9 1.2
2004-Sep-10 Fri 16.8 16.8 16.8 16.8 0 1.2
2004-Sep-09 Thu 16.8 16.8 16.8 16.8 0 1.2
2004-Sep-08 Wed 16.8 16.8 16.8 16.8 ### ### 1.2
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 0 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu 16.5 16.5 16.5 16.5 0 1.2
2004-Sep-01 Wed 17.4 17.4 16.5 16.5 846 ### ### ### 1.2
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri 16.5 16.5 16.5 16.5 0 1.2
2004-Aug-26 Thu 16.5 16.5 16.5 16.5 70.6 70.6 1.2
2004-Aug-25 Wed ### ### ### ### 0 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon 14.75 14.75 14.75 14.75 0 ###
2004-Aug-20 Fri 14.75 14.75 14.75 14.75 0 ###
2004-Aug-19 Thu 14.75 14.75 14.75 14.75 0 ###
2004-Aug-18 Wed 14.75 14.75 14.75 14.75 0 ###
2004-Aug-17 Tue 14.75 14.75 14.75 14.75 0 ###
2004-Aug-16 Mon 14.8 14.8 14.75 14.75 ### ### ###
2004-Aug-13 Fri 14.76 14.76 14.76 14.76 0 1.1
2004-Aug-12 Thu ### ### 14.76 14.76 ### ### 1.1
2004-Aug-11 Wed 14.8 14.8 14.8 14.8 71.4 71.4 1.1
2004-Aug-10 Tue 14.85 14.85 14.8 14.8 34.0 34.0 1.1
2004-Aug-09 Mon 15.5 15.5 ### ### 2,340 ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu 14.8 14.8 14.8 14.8 0 1.1
2004-Aug-04 Wed 14.8 14.8 14.8 14.8 0 1.1
2004-Aug-03 Tue 14.8 14.8 14.8 14.8 ### ### 1.1
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 3,751 0 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 0 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 750 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 95.0 95.0 0.0
2004-Jul-22 Thu ### ### ### ### 0 0.0
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue ### ### ### ### 0 0.0
2004-Jul-19 Mon ### ### ### ### 0 0.0
2004-Jul-16 Fri ### ### ### ### 0 0.0
2004-Jul-15 Thu 15.5 ### 15.5 ### ### ### 0.0
2004-Jul-14 Wed 15.5 15.5 15.25 15.5 1,748 26,875 ### ### 1.1
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon 15.5 15.5 15.5 15.5 74.4 74.4 1.1
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu 15.4 15.4 15.4 15.4 67.6 67.6 ###
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue 15.25 15.25 15.25 15.25 0 ###
2004-Jul-05 Mon 15.25 15.25 15.25 15.25 0 ###
2004-Jul-02 Fri 15.25 15.25 15.25 15.25 0 ###
2004-Jul-01 Thu 15.25 15.25 15.25 15.25 ### ### ###
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 1,450 0 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 1,650 0 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### 0 0.0
2004-Jun-24 Thu ### ### ### ### 0 0.0
2004-Jun-23 Wed ### ### ### ### 0 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon 13.8 13.8 13.8 13.8 0 1.0
2004-Jun-18 Fri 13.8 13.8 13.8 13.8 0 1.0
2004-Jun-17 Thu 13.7 13.8 13.7 13.8 74.2 74.2 1.0
2004-Jun-16 Wed 13.79 13.79 13.79 13.79 ### ### 1.0
2004-Jun-15 Tue 13.25 13.25 13.25 13.25 0 ###
2004-Jun-11 Fri 13.25 13.25 13.25 13.25 0 ###
2004-Jun-10 Thu 13.25 13.25 13.25 13.25 0 ###
2004-Jun-09 Wed 13.25 13.25 13.25 13.25 0 ###
2004-Jun-08 Tue 13.25 13.25 13.25 13.25 0 ###
2004-Jun-07 Mon 13.25 13.25 13.25 13.25 0 ###
2004-Jun-04 Fri 13.25 13.25 13.25 13.25 0 ###
2004-Jun-03 Thu 13.25 13.25 13.25 13.25 0 ###
2004-Jun-02 Wed 13.25 13.25 13.25 13.25 69.5 69.5 ###
2004-Jun-01 Tue 13.2 13.2 13.2 13.2 0 0.9
2004-May-31 Mon 13.2 13.2 13.2 13.2 0 0.9
2004-May-28 Fri 13.2 13.2 13.2 13.2 0 0.9
2004-May-27 Thu 13.2 13.2 13.2 13.2 0 0.9


<< Previous 1 2 3 4 5 6 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 2026-03-05 01:08:51 thru 2026-03-05 01:08:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000