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 Fri 24-Jun-07 05:14:26 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

(TRG) TREASURY GROUP LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for TRG    Limits Next Section


Company Details for (TRG) TREASURY GROUP LIMITED

Listing Code TRG
Listing Name TREASURY GROUP LIMITED
GICS Sector Diversified Financials
ISIN Name TREASURY GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TRG4


Maximum Price date available .. Thursday 6th June 2024
Latest price with VOLUME for TRG .. Thursday 22nd October 2015

TRG 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 0.48 1 ###
MAX 16.75 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

450 Days for (TRG) TREASURY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.29
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 69.1 69.1 0.0
2006-Nov-23 Thu ### ### ### ### 13,828 0 ### ### 0.0
2006-Nov-22 Wed ### 13.2 ### ### ### ### 0.0
2006-Nov-21 Tue 13.25 13.25 13.2 13.2 ### ### 0.9
2006-Nov-20 Mon ### ### ### 13.25 8,385 0 83.0 83.0 ###
2006-Nov-17 Fri ### ### ### ### 12,170 0 ### ### 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed 12.5 ### 12.5 ### ### ### 0.0
2006-Nov-14 Tue 12.4 12.46 12.4 12.46 ### ### 0.9
2006-Nov-13 Mon ### 12.43 ### 12.4 ### ### 0.9
2006-Nov-10 Fri ### ### ### ### 1,750 0 29.6 29.6 0.0
2006-Nov-09 Thu ### 12.45 ### ### 72.0 72.0 0.0
2006-Nov-08 Wed ### 12.45 ### ### 11,873 ### ### ### 0.0
2006-Nov-07 Tue ### 12.4 ### 12.4 ### ### 0.9
2006-Nov-06 Mon ### 12.44 ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### 12.4 ### 12.4 ### ### 0.9
2006-Oct-31 Tue ### ### ### ### 98,972 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 76,920 0 ### ### 0.0
2006-Oct-27 Fri 12.4 12.45 ### 12.44 4,184 26,045 ### ### 0.9
2006-Oct-26 Thu 12.5 12.5 ### ### 5,078 ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon 12.4 12.4 ### ### ### ### 0.0
2006-Oct-20 Fri ### 12.4 ### ### ### ### 0.0
2006-Oct-19 Thu ### 12.4 12.25 ### 23,626 ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 7,827 0 ### ### 0.0
2006-Oct-17 Tue 11.8 ### 11.79 ### 28,426 167,571 ### ### 0.0
2006-Oct-16 Mon 11.7 11.8 11.7 11.75 ### ### ###
2006-Oct-13 Fri 11.82 11.85 ### ### 9,722 ### 19.4 19.4 0.0
2006-Oct-12 Thu 11.75 11.8 11.75 11.8 5,147 ### ### ### 0.8
2006-Oct-11 Wed 11.79 11.8 11.79 11.8 6,850 ### ### ### 0.8
2006-Oct-10 Tue 11.7 11.8 ### 11.8 22,978 135,570 70.7 70.7 0.8
2006-Oct-09 Mon 11.8 ### 11.72 11.75 30.0 30.0 ###
2006-Oct-06 Fri 11.5 11.7 11.5 11.7 27,180 315,288 81.3 81.3 0.8
2006-Oct-05 Thu 11.4 11.45 ### 11.45 33,773 193,350 ### ### 0.8
2006-Oct-04 Wed ### ### ### ### 18,083 0 68.8 68.8 0.0
2006-Oct-03 Tue 11.2 11.27 ### 11.27 75.7 75.7 ###
2006-Oct-02 Mon ### 11.2 ### 11.2 68.4 68.4 0.8
2006-Sep-29 Fri ### 11.2 ### 11.2 ### ### 0.8
2006-Sep-28 Thu ### ### ### ### 29,959 0 75.9 75.9 0.0
2006-Sep-27 Wed ### ### ### ### 11,543 0 ### ### 0.0
2006-Sep-26 Tue 10.85 ### 10.8 ### 74.8 74.8 0.0
2006-Sep-25 Mon 10.8 ### 10.8 10.81 68.3 68.3 0.8
2006-Sep-22 Fri 10.8 ### 10.8 10.8 ### ### ###
2006-Sep-21 Thu ### 10.8 ### 10.8 84.4 84.4 ###
2006-Sep-20 Wed 10.52 ### 10.52 ### 2,284 ### 83.2 83.2 0.0
2006-Sep-19 Tue 10.51 ### 10.5 10.51 72.4 72.4 ###
2006-Sep-18 Mon 10.51 10.55 10.5 10.5 ### ### 0.8
2006-Sep-15 Fri 10.43 10.55 10.43 10.55 21,927 ### 76.9 76.9 ###
2006-Sep-14 Thu 10.5 10.5 10.48 10.48 ### ### 0.7
2006-Sep-13 Wed 10.55 10.56 10.46 10.5 ### ### 0.8
2006-Sep-12 Tue ### ### ### 10.46 11,643 0 ### ### 0.7
2006-Sep-11 Mon 11.4 ### 11.26 ### ### ### 0.0
2006-Sep-08 Fri ### ### ### 11.25 36,424 0 73.2 73.2 ###
2006-Sep-07 Thu ### ### ### ### 88,682 0 ### ### 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 31,228 0 ### ### 0.0
2006-Sep-04 Mon 10.8 ### 10.8 ### 43,725 ### 90.3 90.3 0.0
2006-Sep-01 Fri 10.59 10.85 10.59 10.85 85.8 85.8 0.8
2006-Aug-31 Thu 10.25 10.7 10.2 10.44 8,243 ### ### ### 0.7
2006-Aug-30 Wed 10.5 10.7 10.5 10.7 83.4 83.4 0.8
2006-Aug-29 Tue 10.4 10.5 10.4 10.5 7,880 82,346 75.9 75.9 0.8
2006-Aug-28 Mon 10.22 10.4 10.21 10.4 ### ### 0.7
2006-Aug-25 Fri ### 10.25 ### 10.25 74.6 74.6 0.7
2006-Aug-24 Thu ### 10.2 ### 10.2 ### ### 0.7
2006-Aug-23 Wed ### ### ### ### 10,046 0 ### ### 0.0
2006-Aug-22 Tue ### ### 9.82 9.82 12,750 ### ### ### ###
2006-Aug-21 Mon ### ### ### ### 650 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 4.9 4.9 0.0
2006-Aug-17 Thu ### ### ### ### 12,677 0 ### ### 0.0
2006-Aug-16 Wed 9.75 ### 9.75 ### ### ### 0.0
2006-Aug-15 Tue 9.8 9.8 ### ### 10,577 51,827 28.0 28.0 0.0
2006-Aug-14 Mon 9.85 ### 9.8 9.8 27.5 27.5 0.7
2006-Aug-11 Fri ### ### 9.89 ### 13,940 ### ### ### 0.0
2006-Aug-10 Thu ### ### ### ### 6,885 0 ### ### 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue 9.25 9.4 9.25 9.4 18,040 168,223 ### ### ###
2006-Aug-07 Mon 9.2 9.21 ### 9.21 83,827 386,023 70.6 70.6 0.7
2006-Aug-04 Fri 9.25 ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### 9.2 9.25 ### ### ###
2006-Aug-02 Wed ### 9.2 ### 9.2 ### ### 0.7
2006-Aug-01 Tue ### ### ### ### 60,586 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### 9.4 ### ### ###
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu 9.85 9.85 9.7 9.7 5,554 ### 15.1 15.1 0.7
2006-Jul-26 Wed 9.8 9.85 9.73 9.85 50,989 499,182 ### ### ###
2006-Jul-25 Tue 9.85 ### 9.72 ### ### ### 0.0
2006-Jul-24 Mon 9.88 ### 9.8 9.8 23,120 113,288 ### ### 0.7
2006-Jul-21 Fri ### ### 9.84 ### 22.8 22.8 0.0
2006-Jul-20 Thu ### ### 9.85 ### ### ### 0.0
2006-Jul-19 Wed ### ### 9.8 9.85 ### ### ###
2006-Jul-18 Tue ### ### 9.85 ### ### ### 0.0
2006-Jul-17 Mon 10.55 10.55 ### ### 21,940 ### 20.5 20.5 0.0
2006-Jul-14 Fri 10.79 10.79 10.4 10.55 ### ### ###
2006-Jul-13 Thu 11.29 11.5 10.75 10.8 ### ### ###
2006-Jul-12 Wed 11.2 ### 11.2 ### 28,941 ### 78.1 78.1 0.0
2006-Jul-11 Tue ### 11.5 ### ### 11,524 ### ### ### 0.0
2006-Jul-10 Mon ### ### 10.8 ### 70.1 70.1 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu 10.45 ### 10.25 ### 23,953 122,759 73.7 73.7 0.0
2006-Jul-05 Wed ### 10.5 ### 10.45 ### ### ###
2006-Jul-04 Tue ### 10.2 ### ### ### ### 0.0
2006-Jul-03 Mon 10.25 10.25 ### ### 13.3 13.3 0.0
2006-Jun-30 Fri ### 10.4 10.25 ### 59,043 ### 62.0 62.0 0.0
2006-Jun-27 Tue 10.4 10.45 ### 10.45 ### ### ###
2006-Jun-26 Mon 10.42 10.5 10.4 10.4 43,473 ### 39.4 39.4 0.7
2006-Jun-23 Fri ### 10.28 ### 10.28 118,652 609,871 ### ### 0.7
2006-Jun-22 Thu ### 10.25 ### ### 21.1 21.1 0.0
2006-Jun-21 Wed ### ### ### ### 268,022 0 ### ### 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### 9.85 ### 40.0 40.0 0.0
2006-Jun-16 Fri 10.24 10.29 ### ### ### ### 0.0
2006-Jun-15 Thu ### 10.29 ### 10.2 27,282 ### ### ### 0.7
2006-Jun-14 Wed ### ### ### 10.29 73,388 0 ### ### ###
2006-Jun-13 Tue ### ### ### ### 24,840 0 15.9 15.9 0.0
2006-Jun-09 Fri ### ### 10.7 ### 19,674 105,255 ### ### 0.0
2006-Jun-08 Thu ### ### ### ### 87.9 87.9 0.0
2006-Jun-07 Wed ### ### 10.7 ### ### ### 0.0
2006-Jun-06 Tue 11.25 11.25 ### ### 31,741 178,543 19.5 19.5 0.0
2006-Jun-05 Mon 11.47 11.47 ### ### 20,870 119,689 20.3 20.3 0.0
2006-Jun-02 Fri 11.46 11.5 11.45 11.5 10,153 ### 73.8 73.8 ###
2006-Jun-01 Thu 11.5 11.5 11.48 11.5 68.1 68.1 ###
2006-May-31 Wed 11.5 11.5 11.45 11.5 9,685 ### 68.7 68.7 ###
2006-May-30 Tue 11.72 11.72 11.5 ### ### ### 0.0
2006-May-29 Mon ### 11.75 ### 11.75 11,250 ### ### ### ###
2006-May-26 Fri 11.7 11.75 11.51 11.51 7,972 ### 15.4 15.4 0.8
2006-May-25 Thu ### 11.7 ### 11.7 10,985 ### ### ### 0.8
2006-May-24 Wed ### 11.75 ### 11.7 63.8 63.8 0.8
2006-May-23 Tue 11.53 ### 11.53 ### 77.4 77.4 0.0
2006-May-22 Mon ### ### ### ### 2,320 0 ### ### 0.0
2006-May-19 Fri 11.75 ### 11.5 ### 12,474 71,725 ### ### 0.0
2006-May-18 Thu ### ### 11.87 11.87 4,270 25,342 43.2 43.2 0.8
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue 12.25 12.25 ### ### 26.9 26.9 0.0
2006-May-15 Mon ### 12.2 ### 12.2 8,958 54,643 80.0 80.0 ###
2006-May-12 Fri ### 12.5 ### ### ### ### 0.0
2006-May-11 Thu ### 12.53 ### 12.5 ### ### 0.9
2006-May-10 Wed ### ### ### ### 29,525 0 75.6 75.6 0.0
2006-May-09 Tue ### ### 11.87 11.89 ### ### ###
2006-May-08 Mon 11.82 11.86 11.82 11.86 67.1 67.1 0.8
2006-May-05 Fri 11.8 11.86 11.8 11.8 32,850 ### ### ### 0.8
2006-May-04 Thu 11.75 ### 11.75 11.8 ### ### 0.8
2006-May-03 Wed 11.75 11.75 11.7 11.75 10,425 ### 68.5 68.5 ###
2006-May-02 Tue ### ### 11.8 ### 12,550 74,045 ### ### 0.0
2006-May-01 Mon ### ### ### ### 67.3 67.3 0.0
2006-Apr-28 Fri ### ### ### ### 44,875 0 69.0 69.0 0.0
2006-Apr-27 Thu ### ### ### ### 76.1 76.1 0.0
2006-Apr-26 Wed ### ### ### ### 51,620 0 62.5 62.5 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### 11.85 ### 57,052 ### ### ### 0.0
2006-Apr-20 Thu ### ### 11.85 ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 27,380 0 ### ### 0.0
2006-Apr-13 Thu ### ### ### ### 33.7 33.7 0.0
2006-Apr-11 Tue ### ### 11.85 11.85 ### ### ###
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### 11.85 ### 32,570 192,977 71.4 71.4 0.0
2006-Apr-06 Thu ### ### ### ### 42,078 0 66.4 66.4 0.0
2006-Apr-05 Wed ### ### 11.85 ### ### ### 0.0
2006-Apr-04 Tue 12.2 12.2 ### ### 35.2 35.2 0.0
2006-Apr-03 Mon 12.2 12.2 ### 12.2 63.4 63.4 ###
2006-Mar-31 Fri 12.2 12.2 ### 12.2 60.5 60.5 ###
2006-Mar-30 Thu ### ### 12.2 12.2 5,383 ### ### ### ###
2006-Mar-29 Wed 12.46 12.46 ### ### ### ### 0.0
2006-Mar-28 Tue 12.42 12.49 ### 12.49 8,887 ### 67.2 67.2 0.9
2006-Mar-27 Mon ### ### 12.49 12.49 ### ### 0.9
2006-Mar-24 Fri 12.55 12.55 12.5 12.55 29,783 ### ### ### ###
2006-Mar-23 Thu 12.5 12.55 12.5 12.5 65.8 65.8 0.9
2006-Mar-22 Wed 12.59 ### 12.45 12.5 24.3 24.3 0.9
2006-Mar-21 Tue 12.4 ### 12.4 12.46 73.1 73.1 0.9
2006-Mar-20 Mon 12.49 12.49 12.4 12.4 13,854 ### ### ### 0.9
2006-Mar-17 Fri ### ### 12.45 12.49 21.6 21.6 0.9
2006-Mar-16 Thu ### ### 12.5 ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue 12.55 ### 12.5 ### 9,451 ### 72.9 72.9 0.0
2006-Mar-13 Mon ### ### 12.55 12.55 28.4 28.4 ###
2006-Mar-10 Fri ### ### ### ### 8,978 0 30.4 30.4 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed 12.45 ### 12.45 ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 785 0 68.1 68.1 0.0
2006-Mar-06 Mon 12.5 ### 12.45 ### 51,670 321,645 ### ### 0.0
2006-Mar-03 Fri 12.5 12.5 ### 12.5 64.7 64.7 0.9
2006-Mar-02 Thu 12.75 12.76 ### 12.5 ### ### 0.9
2006-Mar-01 Wed 12.85 12.86 12.8 12.8 ### ### 0.9
2006-Feb-28 Tue ### ### 12.75 12.86 17,148 ### ### ### 0.9
2006-Feb-27 Mon 13.55 ### ### ### 12,148 0 ### ### 0.0
2006-Feb-24 Fri ### ### 13.5 13.5 24.5 24.5 1.0
2006-Feb-23 Thu ### ### 13.5 ### ### ### 0.0
2006-Feb-22 Wed 13.5 ### 13.5 13.55 9,570 ### 68.7 68.7 1.0
2006-Feb-21 Tue ### 13.5 ### 13.5 19,771 133,454 ### ### 1.0
2006-Feb-20 Mon ### ### 13.25 13.25 5,946 ### ### ### ###
2006-Feb-17 Fri ### ### ### ### 83.3 83.3 0.0
2006-Feb-16 Thu ### ### 12.81 12.81 ### ### ###
2006-Feb-15 Wed 13.25 13.25 ### ### 13,344 ### 19.8 19.8 0.0
2006-Feb-14 Tue 13.25 13.25 13.2 13.2 6,579 ### ### ### 0.9
2006-Feb-13 Mon 13.25 13.25 13.21 13.25 ### ### ###
2006-Feb-10 Fri 13.21 13.25 13.21 13.25 70.2 70.2 ###
2006-Feb-09 Thu 13.25 13.25 13.2 13.2 7,120 ### 27.6 27.6 0.9
2006-Feb-08 Wed ### ### 13.21 13.25 ### ### ###
2006-Feb-07 Tue ### ### 13.25 ### ### ### 0.0
2006-Feb-06 Mon ### 13.4 ### 13.4 68.5 68.5 1.0
2006-Feb-03 Fri 13.4 13.4 13.2 13.4 72.1 72.1 1.0
2006-Feb-02 Thu 13.5 13.5 ### 13.4 15,654 ### ### ### 1.0
2006-Feb-01 Wed ### ### ### 13.52 78.9 78.9 1.0
2006-Jan-31 Tue 13.5 ### ### ### ### ### 0.0
2006-Jan-30 Mon 13.5 13.55 13.48 13.5 24,342 328,982 71.4 71.4 1.0
2006-Jan-27 Fri 13.46 13.5 ### 13.5 39,022 ### ### ### 1.0
2006-Jan-25 Wed ### 13.5 ### 13.45 15,958 ### 69.9 69.9 ###
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon 13.4 13.4 13.25 13.25 ### ### ###
2006-Jan-20 Fri ### 13.4 ### 13.4 85.7 85.7 1.0
2006-Jan-19 Thu 13.2 13.29 ### ### 13,576 ### ### ### 0.0
2006-Jan-18 Wed 13.55 13.55 13.22 13.29 28.9 28.9 ###
2006-Jan-17 Tue ### ### 13.55 13.55 23,856 161,624 25.2 25.2 1.0
2006-Jan-16 Mon 13.7 13.7 ### ### 1,285 ### ### ### 0.0
2006-Jan-13 Fri ### 13.7 13.54 13.7 12,374 ### ### ### 1.0
2006-Jan-12 Thu ### 13.7 ### 13.7 ### ### 1.0
2006-Jan-11 Wed 13.58 13.7 13.55 13.7 73.7 73.7 1.0
2006-Jan-10 Tue 13.7 13.7 13.52 13.52 15,185 ### ### ### 1.0
2006-Jan-09 Mon 13.55 13.8 13.55 13.7 76.8 76.8 1.0
2006-Jan-06 Fri ### 13.5 ### 13.5 9,327 62,957 ### ### 1.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed 12.84 ### 12.75 ### 19,359 ### ### ### 0.0
2006-Jan-03 Tue 12.8 12.85 12.8 12.85 67.6 67.6 0.9
2005-Dec-30 Fri 12.75 12.85 12.75 12.85 1,750 ### 75.5 75.5 0.9
2005-Dec-29 Thu ### 12.75 ### 12.75 14,351 91,487 ### ### ###
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue 12.52 ### 12.51 ### 11,050 ### 76.9 76.9 0.0
2005-Dec-23 Fri 12.52 ### 12.51 ### 11,050 ### 76.9 76.9 0.0
2005-Dec-22 Thu 12.55 12.55 12.52 12.55 66.3 66.3 ###
2005-Dec-21 Wed 12.46 12.55 12.46 12.55 14,246 178,146 74.3 74.3 ###
2005-Dec-20 Tue 12.5 ### 12.5 ### 80.2 80.2 0.0
2005-Dec-19 Mon 12.45 12.55 12.45 12.48 15,853 ### ### ### ###
2005-Dec-16 Fri 12.4 12.55 12.4 12.42 15,223 ### ### ### 0.9
2005-Dec-15 Thu ### ### 12.28 ### 25,877 158,884 76.8 76.8 0.0
2005-Dec-14 Wed ### ### ### ### 11,275 0 67.8 67.8 0.0
2005-Dec-13 Tue ### ### 12.28 ### ### ### 0.0
2005-Dec-12 Mon ### ### 12.27 ### 71.4 71.4 0.0
2005-Dec-09 Fri 12.4 12.4 12.4 12.4 ### ### 0.9
2005-Dec-08 Thu ### 12.4 ### 12.4 20,880 129,456 79.8 79.8 0.9
2005-Dec-07 Wed ### 12.4 12.2 12.27 11,580 ### ### ### ###
2005-Dec-06 Tue ### ### ### ### 7,720 0 71.9 71.9 0.0
2005-Dec-05 Mon ### 12.4 ### ### ### ### 0.0
2005-Dec-02 Fri 12.4 12.4 ### ### ### ### 0.0
2005-Dec-01 Thu 12.4 12.5 12.4 12.45 ### ### ###
2005-Nov-30 Wed ### 12.4 ### ### 33.9 33.9 0.0
2005-Nov-29 Tue ### 12.43 ### ### ### ### 0.0
2005-Nov-28 Mon ### 12.48 12.25 12.43 11,481 ### ### ### 0.9
2005-Nov-25 Fri ### 12.4 ### ### 105,872 ### 82.3 82.3 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed 12.2 12.25 ### ### 25.4 25.4 0.0
2005-Nov-22 Tue ### ### 12.2 12.24 23,852 ### ### ### 0.9
2005-Nov-21 Mon ### 12.22 ### 12.22 29,540 180,489 74.0 74.0 0.9
2005-Nov-18 Fri ### ### ### ### 24,379 0 ### ### 0.0
2005-Nov-17 Thu 12.25 12.27 ### ### 23.5 23.5 0.0
2005-Nov-16 Wed 12.2 ### ### ### 52,376 0 30.8 30.8 0.0
2005-Nov-15 Tue 12.45 12.45 12.4 12.4 24,850 ### 30.6 30.6 0.9
2005-Nov-14 Mon 12.45 12.5 12.4 12.5 26,126 ### ### ### 0.9
2005-Nov-11 Fri 12.41 12.5 12.41 12.5 36,674 456,774 77.7 77.7 0.9
2005-Nov-10 Thu 12.5 12.5 12.4 12.4 12,725 158,426 26.6 26.6 0.9
2005-Nov-09 Wed 12.45 12.5 12.45 12.5 26,255 ### ### ### 0.9
2005-Nov-08 Tue ### ### 12.45 12.5 25.8 25.8 0.9
2005-Nov-07 Mon 12.71 12.75 ### ### 5,045 ### ### ### 0.0
2005-Nov-04 Fri 12.43 12.75 12.43 12.7 85.6 85.6 0.9
2005-Nov-03 Thu 12.2 12.4 12.2 12.4 82.6 82.6 0.9
2005-Nov-02 Wed ### 12.21 ### ### 5,423 ### 75.0 75.0 0.0
2005-Nov-01 Tue ### ### ### ### 9,073 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri ### ### ### ### 23.8 23.8 0.0
2005-Oct-27 Thu ### ### ### ### 7,675 0 79.1 79.1 0.0
2005-Oct-26 Wed ### ### ### ### 26.6 26.6 0.0
2005-Oct-25 Tue ### 12.21 ### ### 69.2 69.2 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri 12.21 12.21 ### ### 19.7 19.7 0.0
2005-Oct-20 Thu 12.2 12.2 ### ### ### ### 0.0
2005-Oct-19 Wed 12.2 12.2 ### ### 16,855 ### ### ### 0.0
2005-Oct-18 Tue 12.25 12.25 12.2 12.2 ### ### ###
2005-Oct-17 Mon ### ### 12.25 12.25 ### ### 0.9
2005-Oct-14 Fri ### ### ### ### 4,454 0 ### ### 0.0
2005-Oct-13 Thu 12.4 12.42 ### ### ### ### 0.0
2005-Oct-12 Wed 12.46 12.46 ### ### ### ### 0.0
2005-Oct-11 Tue 12.4 12.46 ### 12.43 25,249 ### 73.3 73.3 0.9
2005-Oct-10 Mon ### ### ### ### 4,577 0 69.5 69.5 0.0
2005-Oct-07 Fri 12.25 ### 12.24 ### ### ### 0.0
2005-Oct-06 Thu ### ### ### 12.24 45.5 45.5 0.9
2005-Oct-05 Wed 12.5 12.5 ### 12.4 42.8 42.8 0.9
2005-Oct-04 Tue 12.8 12.8 ### 12.42 28,042 ### ### ### 0.9
2005-Oct-03 Mon 12.85 12.85 12.77 12.77 26.6 26.6 0.9
2005-Sep-30 Fri ### ### 12.85 12.87 ### ### ###
2005-Sep-29 Thu ### ### ### ### 12,640 0 ### ### 0.0
2005-Sep-28 Wed 12.77 ### 12.77 ### 84.7 84.7 0.0
2005-Sep-27 Tue 12.78 ### 12.76 ### 5,020 32,027 ### ### 0.0
2005-Sep-26 Mon 12.79 ### 12.75 12.8 65.7 65.7 0.9
2005-Sep-23 Fri 12.77 12.85 12.75 12.75 ### ### ###
2005-Sep-22 Thu 12.75 12.83 12.75 12.75 20,652 ### 65.0 65.0 ###
2005-Sep-21 Wed 12.8 12.81 12.8 12.81 9,881 126,526 69.1 69.1 ###
2005-Sep-20 Tue 12.79 12.79 12.7 12.78 25,375 ### 30.5 30.5 0.9
2005-Sep-19 Mon ### ### 12.78 ### 18.0 18.0 0.0
2005-Sep-16 Fri ### ### ### ### 30.4 30.4 0.0
2005-Sep-15 Thu ### ### ### ### 7,855 0 76.3 76.3 0.0
2005-Sep-14 Wed ### 13.2 ### ### ### ### 0.0
2005-Sep-13 Tue ### 13.21 ### 13.2 178,552 ### ### ### 0.9
2005-Sep-12 Mon ### ### 12.77 ### 13,654 87,180 80.6 80.6 0.0
2005-Sep-09 Fri ### ### ### ### 83,455 0 ### ### 0.0
2005-Sep-08 Thu 13.2 13.21 ### ### ### ### 0.0
2005-Sep-07 Wed 13.2 13.28 13.2 13.28 ### ### 0.9
2005-Sep-06 Tue ### ### 13.2 13.2 28.0 28.0 0.9
2005-Sep-05 Mon 13.25 ### 13.25 ### ### ### 0.0
2005-Sep-02 Fri 13.26 13.26 13.2 13.2 ### ### 0.9
2005-Sep-01 Thu 13.4 13.5 13.2 ### 23.8 23.8 0.0
2005-Aug-31 Wed 13.51 13.75 13.5 13.58 ### ### ###
2005-Aug-30 Tue ### 13.75 ### 13.45 31,847 218,948 78.4 78.4 ###
2005-Aug-29 Mon ### 13.8 ### ### 12,050 83,145 ### ### 0.0
2005-Aug-26 Fri 13.59 ### 13.4 13.4 17.9 17.9 1.0
2005-Aug-25 Thu 13.4 13.45 13.4 13.45 ### ### ###
2005-Aug-24 Wed 13.4 13.4 13.4 13.4 ### ### 1.0
2005-Aug-23 Tue 13.5 13.5 ### ### 9,187 ### 22.5 22.5 0.0
2005-Aug-22 Mon 13.42 13.42 ### ### 23.2 23.2 0.0
2005-Aug-19 Fri ### 13.55 ### 13.55 ### ### 1.0
2005-Aug-18 Thu ### ### ### ### 24.3 24.3 0.0
2005-Aug-17 Wed ### 13.8 ### 13.8 3,420 ### 84.4 84.4 1.0
2005-Aug-16 Tue 13.75 13.8 13.75 13.8 ### ### 1.0
2005-Aug-15 Mon 13.45 ### 13.44 13.8 7,946 ### 86.9 86.9 1.0
2005-Aug-12 Fri ### 13.45 ### 13.45 3,280 22,058 ### ### ###
2005-Aug-11 Thu 13.2 13.29 13.2 13.29 ### ### ###
2005-Aug-10 Wed ### 13.2 ### 13.2 81.7 81.7 0.9
2005-Aug-09 Tue ### ### ### ### 25.0 25.0 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### 24.0 24.0 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 845 0 71.9 71.9 0.0
2005-Aug-02 Tue 13.25 13.25 ### ### 442 2,928 16.4 16.4 0.0
2005-Aug-01 Mon 13.25 13.25 13.25 13.25 0 ###
2005-Jul-29 Fri ### 13.25 ### 13.25 5,453 36,126 83.5 83.5 ###
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### 13.25 ### 13.25 3,183 21,087 84.0 84.0 ###
2005-Jul-26 Tue ### ### ### ### 8,240 0 68.1 68.1 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu 12.83 ### 12.8 ### 8,250 ### 73.7 73.7 0.0
2005-Jul-20 Wed 12.8 12.84 12.76 12.83 25,548 ### 68.0 68.0 ###
2005-Jul-19 Tue ### ### 12.8 12.8 28,948 ### 20.8 20.8 0.9
2005-Jul-18 Mon ### ### ### ### 4,680 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 77 0 ### ### 0.0
2005-Jul-14 Thu ### 13.2 ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 14,085 0 11.4 11.4 0.0
2005-Jul-12 Tue ### ### ### 13.26 14,120 0 81.1 81.1 0.9
2005-Jul-11 Mon ### ### ### ### 24.5 24.5 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### 12.82 ### ### 2,353 15,082 75.9 75.9 0.0
2005-Jul-05 Tue 12.55 12.82 12.55 12.82 5,143 ### 85.2 85.2 0.9
2005-Jul-04 Mon 12.22 ### 12.22 ### 95.4 95.4 0.0
2005-Jul-01 Fri ### ### ### ### 75.2 75.2 0.0
2005-Jun-30 Thu ### ### ### ### ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 35.6 35.6 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 5,922 0 ### ### 0.0
2005-Jun-24 Fri 11.85 ### 11.81 ### 79.0 79.0 0.0
2005-Jun-23 Thu ### ### 11.8 11.81 9,340 ### 25.0 25.0 ###
2005-Jun-22 Wed ### ### ### ### 22.8 22.8 0.0
2005-Jun-21 Tue 11.85 ### 11.7 ### ### ### 0.0
2005-Jun-20 Mon ### 11.8 ### 11.8 6,976 41,158 ### ### 0.8
2005-Jun-17 Fri ### 11.7 ### 11.7 61.0 61.0 0.8
2005-Jun-16 Thu 11.71 11.71 ### ### 30.4 30.4 0.0
2005-Jun-15 Wed 11.7 11.7 ### 11.7 21,578 ### 69.2 69.2 0.8
2005-Jun-14 Tue ### 11.7 ### 11.7 72.2 72.2 0.8
2005-Jun-10 Fri 11.7 11.7 11.7 11.7 7,049 82,473 ### ### 0.8
2005-Jun-09 Thu 11.7 11.7 ### 11.7 72.7 72.7 0.8
2005-Jun-08 Wed 11.81 11.81 11.7 11.7 ### ### 0.8
2005-Jun-07 Tue 11.7 11.8 ### 11.8 ### ### 0.8
2005-Jun-06 Mon 11.8 11.8 11.5 11.75 ### ### ###
2005-Jun-03 Fri ### 11.75 ### ### 50,970 299,448 25.4 25.4 0.0
2005-Jun-02 Thu 11.8 11.8 ### ### 42,580 251,222 ### ### 0.0
2005-Jun-01 Wed 11.5 11.5 11.5 11.5 67.8 67.8 ###
2005-May-31 Tue 11.41 11.5 ### 11.5 7,855 ### ### ### ###
2005-May-30 Mon 11.5 11.5 ### 11.5 3,150 ### 68.9 68.9 ###
2005-May-27 Fri 11.2 11.2 11.2 11.2 66.2 66.2 0.8
2005-May-26 Thu ### 11.2 ### ### 24,740 138,544 ### ### 0.0
2005-May-25 Wed ### ### ### ### ### ### 0.0
2005-May-24 Tue ### ### 10.86 ### 68.0 68.0 0.0
2005-May-23 Mon ### ### 10.87 ### 67.3 67.3 0.0
2005-May-20 Fri 10.8 ### 10.8 10.86 48,554 ### ### ### 0.8
2005-May-19 Thu 10.7 10.78 ### 10.78 71.7 71.7 0.8
2005-May-18 Wed 10.7 10.7 10.58 10.58 17,272 183,774 23.1 23.1 0.8
2005-May-17 Tue 10.82 10.82 10.7 10.7 32.3 32.3 0.8
2005-May-16 Mon ### ### 10.81 10.81 ### ### 0.8
2005-May-13 Fri ### ### 10.81 ### 23,326 126,077 68.6 68.6 0.0
2005-May-12 Thu ### ### 10.85 ### 18,524 ### 22.7 22.7 0.0
2005-May-11 Wed ### ### ### ### 13,575 0 ### ### 0.0
2005-May-10 Tue ### ### ### ### 80.5 80.5 0.0
2005-May-09 Mon ### ### ### ### 11,370 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 82.4 82.4 0.0
2005-May-03 Tue 11.5 11.5 11.5 11.5 1,680 19,320 ### ### ###
2005-May-02 Mon ### 11.2 ### 11.2 79.7 79.7 0.8
2005-Apr-29 Fri 11.2 11.2 ### ### 17,740 99,344 ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed 11.8 11.8 ### ### 27.0 27.0 0.0
2005-Apr-26 Tue ### ### 11.8 11.8 3,350 ### ### ### 0.8
2005-Apr-22 Fri ### ### 11.8 ### ### ### 0.0
2005-Apr-21 Thu 12.48 12.49 ### 12.42 3,525 ### 31.8 31.8 0.9
2005-Apr-20 Wed 11.5 12.49 11.5 12.49 5,378 ### 97.6 97.6 0.9
2005-Apr-19 Tue 10.8 11.4 10.8 11.4 90.6 90.6 0.8
2005-Apr-18 Mon 10.8 ### 10.8 10.85 76.5 76.5 0.8
2005-Apr-15 Fri ### ### ### ### 1.8 1.8 0.0
2005-Apr-14 Thu 12.25 ### 12.25 ### 5,720 ### 85.1 85.1 0.0
2005-Apr-13 Wed 12.25 12.26 12.2 12.25 ### ### 0.9
2005-Apr-12 Tue 12.41 12.41 12.25 12.25 ### ### 0.9
2005-Apr-11 Mon 12.5 12.5 12.5 12.5 77.6 77.6 0.9
2005-Apr-08 Fri 12.4 ### ### ### 84.3 84.3 0.0
2005-Apr-07 Thu ### ### ### ### 5,125 0 ### ### 0.0
2005-Apr-06 Wed 12.5 ### 12.43 ### 5,848 36,345 85.0 85.0 0.0
2005-Apr-05 Tue 12.74 12.77 12.5 12.5 18.6 18.6 0.9
2005-Apr-04 Mon 12.21 12.55 ### 12.5 2,876 18,046 ### ### 0.9
2005-Apr-01 Fri 12.5 12.8 12.5 12.8 84.6 84.6 0.9
2005-Mar-31 Thu 12.5 ### 12.47 12.5 64.4 64.4 0.9
2005-Mar-30 Wed 12.8 ### 12.49 12.5 18,242 113,921 ### ### 0.9
2005-Mar-29 Tue ### ### ### ### 11,856 0 ### ### 0.0
2005-Mar-24 Thu ### 13.5 ### ### 77.7 77.7 0.0
2005-Mar-23 Wed 13.5 13.5 13.49 13.5 ### ### 1.0
2005-Mar-22 Tue 13.5 13.84 13.5 13.75 ### ### 1.0
2005-Mar-21 Mon 13.55 13.55 13.5 13.5 ### ### 1.0
2005-Mar-18 Fri 13.79 13.79 ### ### 980 6,757 21.5 21.5 0.0
2005-Mar-17 Thu 13.85 13.85 13.8 13.8 5,444 ### ### ### 1.0
2005-Mar-16 Wed 13.75 13.76 ### 13.76 3,151 21,678 ### ### 1.0
2005-Mar-15 Tue 13.2 13.5 ### 13.5 5,128 ### ### ### 1.0
2005-Mar-14 Mon 13.4 13.4 ### ### 5,357 ### ### ### 0.0
2005-Mar-11 Fri 13.5 13.5 13.5 13.5 2,426 32,751 66.9 66.9 1.0
2005-Mar-10 Thu 13.5 13.5 13.5 13.5 ### ### 1.0
2005-Mar-09 Wed ### ### 13.5 13.5 26.6 26.6 1.0
2005-Mar-08 Tue 13.45 ### 13.45 ### 2,484 ### 80.3 80.3 0.0
2005-Mar-07 Mon 13.5 13.5 ### 13.5 68.4 68.4 1.0
2005-Mar-04 Fri 13.5 13.5 ### 13.5 ### ### 1.0
2005-Mar-03 Thu ### 13.5 ### 13.5 11,750 ### 80.5 80.5 1.0
2005-Mar-02 Wed ### ### 13.29 ### 24,853 165,148 69.4 69.4 0.0
2005-Mar-01 Tue 12.7 ### ### ### 93.1 93.1 0.0
2005-Feb-28 Mon ### 13.2 ### ### 17,772 ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 16.6 16.6 0.0
2005-Feb-24 Thu 13.8 ### 13.75 ### 5,252 ### ### ### 0.0
2005-Feb-23 Wed 14.29 14.29 13.7 ### ### ### 0.0
2005-Feb-22 Tue 14.2 14.5 14.2 ### 103,142 1,480,087 ### ### 0.0
2005-Feb-21 Mon 14.5 14.5 14.2 14.2 228,474 ### 19.5 19.5 1.0
2005-Feb-18 Fri 14.8 14.8 14.5 14.5 16.7 16.7 1.0
2005-Feb-17 Thu 14.83 14.83 14.78 14.8 35.3 35.3 1.1
2005-Feb-16 Wed ### 14.85 ### 14.85 81.4 81.4 ###


<< Previous 1 2 3 4 5 6 7 8 9 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 2024-06-07 17:14:26 thru 2024-06-07 17:14:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000