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 Tue 25-Jun-24 08:08:49 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

(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 7...

     Prev Section TOC    Company Info for VAS    Limits Next Section


Company Details for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF

Listing Code VAS
Listing Name VANGUARD AUSTRALIAN SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD AUS SHARES
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VAS1


Maximum Price date available .. Monday 23rd June 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024

VAS 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 47.75 785 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

400 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Sep-28 Mon 65.28 65.88 ### 65.85 58,175 1,916,284 ### ### ###
2015-Sep-25 Fri ### ### ### ### 31,374 0 28.4 28.4 0.0
2015-Sep-24 Thu 64.85 65.53 64.85 65.53 40,343 ### ### ### ###
2015-Sep-23 Wed 65.2 65.2 ### 64.57 61,841 ### 25.8 25.8 4.6
2015-Sep-22 Tue 65.73 ### ### ### 34,356 0 ### ### 0.0
2015-Sep-21 Mon 65.77 65.77 64.8 65.22 28.6 28.6 4.7
2015-Sep-18 Fri 66.5 ### ### 66.71 ### ### ###
2015-Sep-17 Thu 66.8 ### 66.27 ### ### ### 0.0
2015-Sep-16 Wed 65.59 65.73 65.22 65.73 39,429 ### 66.1 66.1 ###
2015-Sep-15 Tue ### ### ### ### 37,126 0 ### ### 0.0
2015-Sep-14 Mon ### 66.4 ### 65.8 ### ### 4.7
2015-Sep-11 Fri ### ### ### 65.46 36,126 0 25.1 25.1 4.7
2015-Sep-10 Thu ### 66.26 65.53 65.87 31.2 31.2 ###
2015-Sep-09 Wed 66.29 67.49 66.29 67.49 75,179 5,028,723 78.4 78.4 ###
2015-Sep-08 Tue ### 65.85 ### 65.85 ### ### ###
2015-Sep-07 Mon ### ### ### 64.47 ### ### ###
2015-Sep-04 Fri 64.8 ### ### ### 48,742 0 ### ### 0.0
2015-Sep-03 Thu ### 66.52 64.57 64.59 136,184 8,926,180 26.0 26.0 ###
2015-Sep-02 Wed ### 65.43 ### ### 65.4 65.4 0.0
2015-Sep-01 Tue ### 66.73 65.26 ### 70,443 4,648,885 ### ### 0.0
2015-Aug-31 Mon 67.26 67.26 ### 66.57 ### ### 4.8
2015-Aug-28 Fri 68.2 68.2 ### 67.4 66,947 ### ### ### 4.8
2015-Aug-27 Thu ### 68.79 ### ### 25.8 25.8 0.0
2015-Aug-26 Wed ### 66.27 ### ### ### ### 0.0
2015-Aug-25 Tue ### ### ### 65.5 79.9 79.9 4.7
2015-Aug-24 Mon ### 65.47 63.84 ### ### ### 0.0
2015-Aug-21 Fri ### ### ### 66.55 ### ### ###
2015-Aug-20 Thu ### ### ### 67.51 52,177 0 ### ### 4.8
2015-Aug-19 Wed 68.24 68.75 67.8 68.75 50,380 ### 77.2 77.2 ###
2015-Aug-18 Tue 68.79 68.79 ### 67.7 ### ### 4.8
2015-Aug-17 Mon ### 68.87 ### 68.46 34,747 ### ### ### 4.9
2015-Aug-14 Fri 68.79 68.79 ### 68.41 27.9 27.9 ###
2015-Aug-13 Thu ### ### 68.55 68.55 48,572 ### ### ### ###
2015-Aug-12 Wed ### ### 68.25 68.51 67,471 2,302,447 23.6 23.6 ###
2015-Aug-11 Tue ### 70.51 ### 69.52 ### ### 5.0
2015-Aug-10 Mon 69.58 ### 69.24 69.82 ### ### 5.0
2015-Aug-07 Fri 70.78 70.78 69.55 69.58 98,324 ### 20.6 20.6 ###
2015-Aug-06 Thu ### ### 70.71 ### 23.1 23.1 0.0
2015-Aug-05 Wed 72.5 72.5 71.5 71.75 40,989 ### 24.3 24.3 5.1
2015-Aug-04 Tue ### ### 71.85 72.27 ### ### 5.2
2015-Aug-03 Mon 72.49 72.49 71.89 ### 28.0 28.0 0.0
2015-Jul-31 Fri 72 72.26 72 ### 36,925 ### ### ### 0.0
2015-Jul-30 Thu 71.41 ### 71.41 ### 39,040 1,393,923 ### ### 0.0
2015-Jul-29 Wed 71.45 71.77 71.25 ### ### ### 0.0
2015-Jul-28 Tue 70.55 ### 70.2 70.72 52,124 1,829,552 72.9 72.9 ###
2015-Jul-27 Mon 70.5 70.81 70.25 70.75 69.5 69.5 ###
2015-Jul-24 Fri 70.81 ### ### 70.75 42,179 0 32.7 32.7 ###
2015-Jul-23 Thu ### 71.45 70.87 ### ### ### 0.0
2015-Jul-22 Wed ### 72.21 71.23 ### 56,550 ### 26.1 26.1 0.0
2015-Jul-21 Tue ### ### ### 72.46 74.8 74.8 5.2
2015-Jul-20 Mon 72 ### ### ### 70.9 70.9 0.0
2015-Jul-17 Fri 72.51 72.51 ### ### ### ### 0.0
2015-Jul-16 Thu ### 72.5 ### 72 33.3 33.3 5.1
2015-Jul-15 Wed ### 71.5 ### 71.45 52,282 1,869,081 68.4 68.4 ###
2015-Jul-14 Tue 70.79 ### 70.5 70.78 23,379 ### 27.5 27.5 5.1
2015-Jul-13 Mon 70 70.23 ### ### 29.6 29.6 0.0
2015-Jul-10 Fri ### ### ### 69.78 34,088 0 ### ### 5.0
2015-Jul-09 Thu ### ### ### ### 73.0 73.0 0.0
2015-Jul-08 Wed ### 70.56 ### 69.5 32.2 32.2 5.0
2015-Jul-07 Tue ### 70.8 69.77 70.79 23,974 ### 76.4 76.4 ###
2015-Jul-06 Mon 69.4 ### ### ### 66,376 0 77.4 77.4 0.0
2015-Jul-03 Fri ### ### 69.74 70.22 24.9 24.9 5.0
2015-Jul-02 Thu 70.75 71.24 70.25 ### 52,150 3,689,351 63.2 63.2 0.0
2015-Jul-01 Wed 69.8 ### 69.48 ### 62.3 62.3 0.0
2015-Jun-30 Tue 69.27 ### ### ### ### ### 0.0
2015-Jun-29 Mon ### ### ### 69.4 86,246 0 ### ### 5.0
2015-Jun-26 Fri ### ### 70.81 ### 74,622 ### 20.4 20.4 0.0
2015-Jun-25 Thu ### ### 72 72 22,844 822,384 ### ### 5.1
2015-Jun-24 Wed 72.8 72.86 72.53 ### ### ### 0.0
2015-Jun-23 Tue 72 ### 72 ### 31,178 ### 80.7 80.7 0.0
2015-Jun-22 Mon ### ### ### ### 29,284 0 33.0 33.0 0.0
2015-Jun-19 Fri 71.43 71.76 71.22 ### 22,626 ### 68.4 68.4 0.0
2015-Jun-18 Thu ### 71.55 ### 70.87 ### ### 5.1
2015-Jun-17 Wed 71.2 ### ### 71.52 26,981 0 ### ### 5.1
2015-Jun-16 Tue ### 71.2 ### 70.82 35.0 35.0 5.1
2015-Jun-15 Mon ### 70.74 ### 70.74 ### ### 5.1
2015-Jun-12 Fri 71.22 71.22 70.7 70.82 ### ### 5.1
2015-Jun-11 Thu 70.51 ### 70.51 ### 18,477 ### ### ### 0.0
2015-Jun-10 Wed ### 70.27 69.7 ### 43,586 ### 33.3 33.3 0.0
2015-Jun-09 Tue 70.49 ### 69.8 ### ### ### 0.0
2015-Jun-05 Fri 70.53 70.71 ### 70.46 33,453 ### ### ### 5.0
2015-Jun-04 Thu 71.54 71.57 70.4 70.41 ### ### ###
2015-Jun-03 Wed ### ### 71.22 ### ### ### 0.0
2015-Jun-02 Tue ### 73.7 ### ### 22.7 22.7 0.0
2015-Jun-01 Mon 73.54 ### 72.5 ### ### ### 0.0
2015-May-29 Fri 73.46 ### 73.23 73.7 49,320 1,805,851 68.5 68.5 5.3
2015-May-28 Thu 73.22 73.43 ### ### ### ### 0.0
2015-May-27 Wed 73.51 73.59 ### ### 26.0 26.0 0.0
2015-May-26 Tue 73.28 ### ### ### 28,888 0 77.6 77.6 0.0
2015-May-25 Mon 72.55 73.21 72.45 ### 73.7 73.7 0.0
2015-May-22 Fri 72.79 72.79 72.22 72.26 ### ### ###
2015-May-21 Thu 71.85 ### 71.76 72.2 71.5 71.5 5.2
2015-May-20 Wed 71.75 71.85 ### 71.59 60,284 ### ### ### ###
2015-May-19 Tue 72.78 72.78 71.72 71.75 23.5 23.5 5.1
2015-May-18 Mon ### ### ### ### 49,128 0 ### ### 0.0
2015-May-15 Fri 73 ### 72.8 ### 26,886 978,650 71.5 71.5 0.0
2015-May-14 Thu 72.79 72.82 ### ### ### ### 0.0
2015-May-13 Wed ### 72.81 ### 72.74 75.6 75.6 5.2
2015-May-12 Tue ### ### ### ### 18.9 18.9 0.0
2015-May-11 Mon 72.5 ### 71.5 71.5 ### ### 5.1
2015-May-08 Fri 72 72.41 ### ### ### ### 0.0
2015-May-07 Thu 71.54 ### 71.28 71.82 68,142 2,428,580 76.3 76.3 ###
2015-May-06 Wed 73.25 ### 72.27 ### 25.1 25.1 0.0
2015-May-05 Tue 74.82 ### ### ### 36,177 0 25.2 25.2 0.0
2015-May-04 Mon ### ### 73.42 73.85 40,880 ### ### ### 5.3
2015-May-01 Fri 73.7 73.86 73.24 73.79 ### ### ###
2015-Apr-30 Thu 73.72 74 ### 73.4 25.2 25.2 5.2
2015-Apr-29 Wed 75.45 75.45 74 74 20.1 20.1 5.3
2015-Apr-28 Tue ### 76 ### ### 33,476 1,272,088 ### ### 0.0
2015-Apr-27 Mon 75.87 75.88 ### 75.74 17,543 665,581 28.2 28.2 5.4
2015-Apr-24 Fri 74.5 75.26 74.5 ### 72.4 72.4 0.0
2015-Apr-23 Thu 74.4 74.41 ### ### 26.2 26.2 0.0
2015-Apr-22 Wed ### ### 73.75 ### 27,072 998,280 ### ### 0.0
2015-Apr-21 Tue ### ### 74.2 ### ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 32,076 0 ### ### 0.0
2015-Apr-17 Fri 75.4 75.43 74.42 74.5 24,526 ### 26.1 26.1 ###
2015-Apr-16 Thu ### ### 75.2 ### 23.6 23.6 0.0
2015-Apr-15 Wed ### 75.88 ### ### 45,359 1,720,920 27.8 27.8 0.0
2015-Apr-14 Tue ### ### 75.25 ### 19,145 ### ### ### 0.0
2015-Apr-13 Mon 76 ### ### ### 24,985 0 30.7 30.7 0.0
2015-Apr-10 Fri ### ### ### 75.58 ### ### 5.4
2015-Apr-09 Thu 75.8 75.83 ### 75.25 ### ### 5.4
2015-Apr-08 Wed ### ### 75.26 75.51 45,059 1,695,570 67.4 67.4 ###
2015-Apr-07 Tue ### 75.85 74.85 ### ### ### 0.0
2015-Apr-02 Thu ### ### 74.45 ### 17,256 642,354 ### ### 0.0
2015-Apr-01 Wed 75.75 75.75 ### ### 17.7 17.7 0.0
2015-Mar-31 Tue ### 75.88 ### 75.42 62,952 ### 69.1 69.1 5.4
2015-Mar-30 Mon 75.43 75.43 74.55 74.83 46,473 ### ### ### 5.3
2015-Mar-27 Fri ### 75.89 ### ### ### ### 0.0
2015-Mar-26 Thu 76 ### 75.25 ### 57,342 ### ### ### 0.0
2015-Mar-25 Wed 76.25 ### 76.23 76.27 25,078 955,847 73.4 73.4 5.4
2015-Mar-24 Tue 76.21 76.53 ### ### 26,876 ### ### ### 0.0
2015-Mar-23 Mon 76.5 76.84 ### 76.2 ### ### 5.4
2015-Mar-20 Fri ### 76.5 75.8 76.5 64,329 4,898,653 74.8 74.8 5.5
2015-Mar-19 Thu 74.89 ### 74.89 ### 27,071 1,013,673 ### ### 0.0
2015-Mar-18 Wed 74.71 74.71 ### ### ### ### 0.0
2015-Mar-17 Tue 74.87 74.89 74.56 ### 21,124 ### ### ### 0.0
2015-Mar-16 Mon 74.22 74.23 ### ### 46,958 1,742,846 35.5 35.5 0.0
2015-Mar-13 Fri 75 75 ### ### 19.9 19.9 0.0
2015-Mar-12 Thu 74.21 ### 73.89 ### 31,922 1,179,358 ### ### 0.0
2015-Mar-11 Wed 73.84 ### 73.42 73.89 49,679 ### ### ### 5.3
2015-Mar-10 Tue ### ### ### ### 28,649 0 33.4 33.4 0.0
2015-Mar-09 Mon 74.83 74.83 ### 74.21 30.8 30.8 ###
2015-Mar-06 Fri 75.43 75.51 ### 75.47 72.2 72.2 ###
2015-Mar-05 Thu ### 75.44 74.82 ### 13,922 1,045,959 28.8 28.8 0.0
2015-Mar-04 Wed 76.26 76.26 ### ### ### ### 0.0
2015-Mar-03 Tue 76.2 ### ### ### 35.0 35.0 0.0
2015-Mar-02 Mon ### ### ### 75.85 55,184 0 ### ### 5.4
2015-Feb-27 Fri ### 75.55 74.79 75.55 80,443 ### ### ### ###
2015-Feb-26 Thu 75.71 75.74 ### ### 40,440 ### 24.8 24.8 0.0
2015-Feb-25 Wed 75.4 ### 75.23 75.55 17,286 ### 69.9 69.9 ###
2015-Feb-24 Tue 75 75.2 ### ### 73.1 73.1 0.0
2015-Feb-23 Mon 74.83 ### ### 74.85 ### ### ###
2015-Feb-20 Fri 74.8 74.83 74.2 74.2 ### ### ###
2015-Feb-19 Thu ### ### ### 74.83 ### ### 5.3
2015-Feb-18 Wed ### ### 74.23 ### ### ### 0.0
2015-Feb-17 Tue 74.76 74.76 ### 74.75 35.7 35.7 ###
2015-Feb-16 Mon ### 74.55 73.79 74.4 32,629 ### 72.4 72.4 5.3
2015-Feb-13 Fri ### 74.41 ### 74.24 57,150 ### ### ### 5.3
2015-Feb-12 Thu 73.41 73.45 72.5 ### ### ### 0.0
2015-Feb-11 Wed 73.86 73.86 72.7 72.86 45,576 ### 22.9 22.9 5.2
2015-Feb-10 Tue 73.7 73.7 ### ### 23,954 ### ### ### 0.0
2015-Feb-09 Mon 73.41 73.41 ### ### 61,072 2,241,647 27.8 27.8 0.0
2015-Feb-06 Fri ### 73.86 ### 73.5 ### ### 5.3
2015-Feb-05 Thu ### 73.44 72.71 ### ### ### 0.0
2015-Feb-04 Wed 72.77 ### 72.41 72.84 116,123 ### ### ### 5.2
2015-Feb-03 Tue 71.46 ### ### ### 66,229 0 72.2 72.2 0.0
2015-Feb-02 Mon 70.87 ### ### ### 72.1 72.1 0.0
2015-Jan-30 Fri 70.86 ### ### ### 31.7 31.7 0.0
2015-Jan-29 Thu ### ### 69.78 ### ### ### 0.0
2015-Jan-28 Wed 69.7 ### 69.7 ### 19,880 ### 74.7 74.7 0.0
2015-Jan-27 Tue 69.78 70 69.48 70 48,720 ### ### ### 5.0
2015-Jan-23 Fri ### 69.5 ### 69.5 22,342 776,384 ### ### 5.0
2015-Jan-22 Thu 68.74 68.74 68.29 ### 23,389 ### 27.6 27.6 0.0
2015-Jan-21 Wed 67.5 ### 67.5 ### 18,581 ### ### ### 0.0
2015-Jan-20 Tue 67.2 67.23 66.77 ### 29,859 2,000,553 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### 28,223 0 ### ### 0.0
2015-Jan-16 Fri 67.25 67.4 66.57 66.79 22,328 1,495,641 ### ### ###
2015-Jan-15 Thu ### ### ### ### 28.3 28.3 0.0
2015-Jan-14 Wed 68.21 68.28 ### ### 45,559 1,555,384 ### ### 0.0
2015-Jan-13 Tue 68.2 ### 67.89 68.21 ### ### 4.9
2015-Jan-12 Mon ### 68.82 68.47 68.54 ### ### 4.9
2015-Jan-09 Fri ### 69.29 68.56 69.29 25,120 ### 71.4 71.4 ###
2015-Jan-08 Thu ### 68.49 67.8 ### 9,775 ### ### ### 0.0
2015-Jan-07 Wed 68.49 68.49 67.24 ### 20.3 20.3 0.0
2015-Jan-06 Tue ### ### 67.45 67.78 33,475 1,128,944 30.0 30.0 ###
2015-Jan-05 Mon 68.53 ### 68.53 ### 25,070 859,023 ### ### 0.0
2015-Jan-02 Fri 68.5 ### ### ### 9,754 0 ### ### 0.0
2014-Dec-31 Wed 69.54 69.54 ### ### 8,228 286,087 ### ### 0.0
2014-Dec-30 Tue 70 ### ### 69.25 16,187 0 25.7 25.7 ###
2014-Dec-29 Mon ### ### ### ### 29,171 0 ### ### 0.0
2014-Dec-24 Wed ### ### 68.43 68.79 12,280 ### ### ### ###
2014-Dec-23 Tue ### 70 68.71 68.71 29.5 29.5 4.9
2014-Dec-22 Mon 68.2 69.24 68.2 69.24 45,273 ### 75.0 75.0 4.9
2014-Dec-19 Fri 67.41 ### 67.28 67.82 ### ### 4.8
2014-Dec-18 Thu 65.89 ### 65.89 66.44 ### ### 4.7
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue ### ### 65.57 ### ### ### 0.0
2014-Dec-15 Mon ### ### 65.58 ### ### ### 0.0
2014-Dec-12 Fri 66.57 66.83 66.4 ### 29,875 1,990,123 ### ### 0.0
2014-Dec-11 Thu 66.44 ### 66.2 ### 30,240 1,000,944 ### ### 0.0
2014-Dec-10 Wed 67.45 67.45 ### ### 34,887 ### 31.4 31.4 0.0
2014-Dec-09 Tue ### ### ### 67.42 66,473 0 ### ### 4.8
2014-Dec-08 Mon 68.55 68.8 68.45 68.51 ### ### ###
2014-Dec-05 Fri 68.5 ### ### ### 26.5 26.5 0.0
2014-Dec-04 Thu ### 68.48 ### 68.26 29,870 1,022,748 73.9 73.9 4.9
2014-Dec-03 Wed ### ### ### ### 54,454 0 ### ### 0.0
2014-Dec-02 Tue ### ### 66.46 ### 61,888 ### ### ### 0.0
2014-Dec-01 Mon ### ### 66.22 66.22 30.1 30.1 4.7
2014-Nov-28 Fri ### ### 67.74 67.88 22.7 22.7 4.8
2014-Nov-27 Thu 68.85 ### 68.85 ### 21,753 748,847 74.9 74.9 0.0
2014-Nov-26 Wed ### 68.84 ### 68.75 35,770 ### 77.5 77.5 ###
2014-Nov-25 Tue 68.27 68.29 ### ### 28,428 970,674 32.3 32.3 0.0
2014-Nov-24 Mon 68.51 ### ### ### 23,755 0 30.5 30.5 0.0
2014-Nov-21 Fri 67.8 68.24 67.5 ### ### ### 0.0
2014-Nov-20 Thu ### ### 67.74 67.83 23,823 806,885 29.2 29.2 4.8
2014-Nov-19 Wed ### ### 68.43 68.43 ### ### 4.9
2014-Nov-18 Tue 69.4 69.4 ### 68.73 25,082 870,345 ### ### ###
2014-Nov-17 Mon ### ### ### ### 21,141 0 24.5 24.5 0.0
2014-Nov-14 Fri 69.5 69.53 ### 69.44 11,489 ### ### ### ###
2014-Nov-13 Thu ### ### 69.25 69.49 18,874 ### 28.0 28.0 ###
2014-Nov-12 Wed 70.5 70.5 69.55 69.55 25.8 25.8 5.0
2014-Nov-11 Tue 70.73 70.73 ### 70.25 27.2 27.2 5.0
2014-Nov-10 Mon 70.5 70.5 ### 70.24 27.0 27.0 5.0
2014-Nov-07 Fri 70.25 70.4 70.2 ### 25,723 1,808,326 70.5 70.5 0.0
2014-Nov-06 Thu ### 70.2 69.55 69.72 42,750 2,987,156 ### ### ###
2014-Nov-05 Wed ### ### 69.46 69.81 33.9 33.9 ###
2014-Nov-04 Tue ### 70 69.7 ### 22,627 ### 70.7 70.7 0.0
2014-Nov-03 Mon 70 ### ### 69.72 41,676 0 ### ### ###
2014-Oct-31 Fri ### ### ### 69.86 29,442 0 69.3 69.3 ###
2014-Oct-30 Thu ### 69.45 ### 69.26 ### ### 4.9
2014-Oct-29 Wed 69.57 ### ### ### 22,051 0 ### ### 0.0
2014-Oct-28 Tue 69.21 ### 68.85 ### 74.0 74.0 0.0
2014-Oct-27 Mon ### ### ### ### 73.2 73.2 0.0
2014-Oct-24 Fri ### 68.74 ### ### 36,370 ### 73.7 73.7 0.0
2014-Oct-23 Thu 68.27 ### ### ### 30.9 30.9 0.0
2014-Oct-22 Wed 68.47 68.47 ### ### 26.6 26.6 0.0
2014-Oct-21 Tue 67.85 67.85 ### ### 42,080 ### 28.6 28.6 0.0
2014-Oct-20 Mon 67.45 ### ### 67.45 52,447 0 ### ### 4.8
2014-Oct-17 Fri 66.73 67.26 66.73 66.84 26,288 ### ### ### 4.8
2014-Oct-16 Thu ### ### 65.46 ### ### ### 0.0
2014-Oct-15 Wed ### 66.58 ### 66.48 78.0 78.0 4.7
2014-Oct-14 Tue 65.26 ### ### ### 28,254 0 ### ### 0.0
2014-Oct-13 Mon ### 65.5 ### ### 76.2 76.2 0.0
2014-Oct-10 Fri ### 66.8 ### ### 111,529 ### ### ### 0.0
2014-Oct-09 Thu 67.21 67.5 ### ### 42,683 1,440,551 ### ### 0.0
2014-Oct-08 Wed 66.29 ### ### 66.47 23,829 0 71.5 71.5 4.7
2014-Oct-07 Tue 67.5 67.76 ### ### 49,778 1,686,478 ### ### 0.0
2014-Oct-06 Mon ### 67.73 ### ### ### ### 0.0
2014-Oct-03 Fri ### 67.43 ### 67.4 ### ### 4.8
2014-Oct-02 Thu 67.46 67.46 ### ### 32,671 ### 30.6 30.6 0.0
2014-Oct-01 Wed 67.2 ### 66.53 ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### ### ### 0.0
2014-Sep-29 Mon ### ### 67.75 ### 33,625 1,139,046 ### ### 0.0
2014-Sep-26 Fri 68.74 68.77 ### 68.41 26.6 26.6 ###
2014-Sep-25 Thu 69.27 69.86 ### 69.23 23,173 ### ### ### 4.9
2014-Sep-24 Wed 69.4 69.4 ### ### 25,324 878,742 32.2 32.2 0.0
2014-Sep-23 Tue ### 69.74 ### ### 37,772 ### 74.3 74.3 0.0
2014-Sep-22 Mon ### ### 68.85 ### 38,274 1,317,582 29.4 29.4 0.0
2014-Sep-19 Fri ### ### 69.7 ### 177,053 ### ### ### 0.0
2014-Sep-18 Thu 69.5 ### ### 69.7 35,145 0 ### ### 5.0
2014-Sep-17 Wed 70.26 70.41 69.5 ### 49,840 3,486,557 31.4 31.4 0.0
2014-Sep-16 Tue 70.5 70.54 ### ### 47,322 1,669,046 ### ### 0.0
2014-Sep-15 Mon ### ### 70.47 70.54 36,522 1,286,852 ### ### 5.0
2014-Sep-12 Fri ### ### ### ### 195,126 0 24.1 24.1 0.0
2014-Sep-11 Thu 71.85 71.85 ### ### 43,882 ### ### ### 0.0
2014-Sep-10 Wed 71.71 71.73 71.5 ### 207,350 14,849,370 ### ### 0.0
2014-Sep-09 Tue 71.81 ### ### ### 15,623 0 ### ### 0.0
2014-Sep-08 Mon ### ### 71.56 71.71 32,459 1,161,383 ### ### 5.1
2014-Sep-05 Fri 72.45 72.45 71.83 71.89 272,529 19,660,242 28.7 28.7 ###
2014-Sep-04 Thu 72.54 ### ### ### 13,127 0 30.0 30.0 0.0
2014-Sep-03 Wed ### 72.8 72.51 72.51 29.6 29.6 ###
2014-Sep-02 Tue ### 72.4 ### 72.4 ### ### ###
2014-Sep-01 Mon ### ### ### ### 14,527 0 ### ### 0.0
2014-Aug-29 Fri 71.81 ### 71.81 71.89 42,443 ### 70.6 70.6 ###
2014-Aug-28 Thu 72.24 72.24 71.85 71.85 ### ### 5.1
2014-Aug-27 Wed 71.85 ### 71.85 72.2 71,589 ### ### ### 5.2
2014-Aug-26 Tue ### ### 71.71 71.83 30.1 30.1 ###
2014-Aug-25 Mon ### ### 71.73 71.84 38,028 1,363,874 29.7 29.7 ###
2014-Aug-22 Fri 71.85 72.41 71.85 ### 89,444 ### 72.0 72.0 0.0
2014-Aug-21 Thu 72.25 72.4 71.84 71.85 ### ### 5.1
2014-Aug-20 Wed 71.82 ### 71.59 ### 72.0 72.0 0.0
2014-Aug-19 Tue 71.41 ### 71.23 ### ### ### 0.0
2014-Aug-18 Mon 70.87 ### 70.78 ### 22,573 798,858 ### ### 0.0
2014-Aug-15 Fri ### ### ### 70.77 ### ### 5.1
2014-Aug-14 Thu ### ### 70.23 ### ### ### 0.0
2014-Aug-13 Wed 70.25 70.25 ### ### 27.2 27.2 0.0
2014-Aug-12 Tue ### ### 69.5 ### ### ### 0.0
2014-Aug-11 Mon 69.8 69.81 ### 69.42 34,946 ### 29.4 29.4 5.0
2014-Aug-08 Fri ### ### ### ### 40,223 0 29.2 29.2 0.0
2014-Aug-07 Thu ### 70.26 69.75 ### 71.8 71.8 0.0
2014-Aug-06 Wed ### ### 69.81 ### 31.5 31.5 0.0
2014-Aug-05 Tue 70.59 70.59 ### ### 32.5 32.5 0.0
2014-Aug-04 Mon 70.54 70.54 70.2 ### ### ### 0.0
2014-Aug-01 Fri ### ### 70.42 70.57 41,557 1,463,221 24.0 24.0 ###
2014-Jul-31 Thu 71.59 ### 71.45 71.47 38,459 1,373,947 32.0 32.0 ###
2014-Jul-30 Wed ### 71.55 ### ### 27,975 ### ### ### 0.0
2014-Jul-29 Tue ### ### 70.75 ### 68.7 68.7 0.0
2014-Jul-28 Mon 71 71 70.58 ### 12,480 883,459 ### ### 0.0
2014-Jul-25 Fri 71 71.2 70.77 ### ### ### 0.0
2014-Jul-24 Thu 70.75 71.21 70.75 ### 29,841 ### ### ### 0.0
2014-Jul-23 Wed 70.5 ### 70.5 70.73 27,951 985,272 68.0 68.0 5.1
2014-Jul-22 Tue 70.4 70.44 70.28 70.4 10,123 712,254 ### ### 5.0
2014-Jul-21 Mon 70.55 ### ### 70.45 ### ### 5.0
2014-Jul-18 Fri ### 70.24 69.75 ### 66.9 66.9 0.0
2014-Jul-17 Thu 70.4 ### 70.22 70.22 27,975 ### ### ### 5.0
2014-Jul-16 Wed 70.2 70.2 69.88 ### 17,847 ### 29.4 29.4 0.0
2014-Jul-15 Tue ### ### 69.78 69.88 13,447 ### ### ### ###
2014-Jul-14 Mon 69.7 70.2 69.7 ### 26,828 ### ### ### 0.0
2014-Jul-11 Fri ### 69.88 ### ### 22,454 784,542 71.1 71.1 0.0
2014-Jul-10 Thu 69.79 69.79 69.29 69.52 34,480 ### ### ### 5.0
2014-Jul-09 Wed 69.5 ### ### ### ### ### 0.0
2014-Jul-08 Tue 70.2 70.2 69.85 ### 33.3 33.3 0.0
2014-Jul-07 Mon 70.48 70.5 ### ### ### ### 0.0
2014-Jul-04 Fri ### 70.27 ### 70.26 72.2 72.2 5.0
2014-Jul-03 Thu 69.21 69.84 69.21 69.72 18,073 1,256,525 70.3 70.3 ###
2014-Jul-02 Wed ### 69.24 ### ### 20,673 ### 81.3 81.3 0.0
2014-Jul-01 Tue ### ### ### ### 29,022 0 16.3 16.3 0.0
2014-Jun-30 Mon 70 70 ### ### 29.0 29.0 0.0
2014-Jun-27 Fri 69.82 70.24 69.71 69.72 ### ### ###
2014-Jun-26 Thu ### ### 69.53 ### 18,380 638,980 ### ### 0.0
2014-Jun-25 Wed ### ### 68.83 ### 32,321 1,112,327 27.9 27.9 0.0
2014-Jun-24 Tue 69.79 69.79 ### ### 16,778 ### ### ### 0.0
2014-Jun-23 Mon ### 69.84 ### ### ### ### 0.0
2014-Jun-20 Fri 69.74 69.74 69.21 69.21 20,275 ### ### ### ###
2014-Jun-19 Thu ### ### 69.27 69.77 18,370 636,244 25.4 25.4 ###
2014-Jun-18 Wed ### 69.22 68.8 68.82 ### ### 4.9
2014-Jun-17 Tue 69.53 69.53 68.86 ### 23.9 23.9 0.0
2014-Jun-16 Mon 69.27 69.27 68.72 ### 23,152 1,597,372 ### ### 0.0
2014-Jun-13 Fri ### 69.2 ### ### 72.7 72.7 0.0
2014-Jun-12 Thu ### ### ### 69.42 33.0 33.0 5.0
2014-Jun-11 Wed ### ### 69.59 69.59 ### ### ###
2014-Jun-10 Tue 70 ### 69.83 69.88 ### ### ###
2014-Jun-06 Fri 69.79 ### 69.58 69.58 ### ### ###
2014-Jun-05 Thu ### ### ### 69.44 38,084 0 28.0 28.0 ###
2014-Jun-04 Wed ### ### 69.53 69.53 ### ### ###
2014-Jun-03 Tue 70.52 70.52 ### ### 27,720 ### ### ### 0.0
2014-Jun-02 Mon 70.25 70.5 ### 70.5 20,877 ### 73.7 73.7 5.0
2014-May-30 Fri 70.88 70.88 70.24 70.28 41,020 2,894,371 ### ### ###
2014-May-29 Thu 70.5 70.57 70.26 70.49 31.6 31.6 ###
2014-May-28 Wed 70.5 70.75 70.5 ### 69.5 69.5 0.0
2014-May-27 Tue 70.58 70.58 ### 70.44 30.6 30.6 ###
2014-May-26 Mon ### 70.45 70.26 70.45 43,349 ### 71.4 71.4 5.0
2014-May-23 Fri ### ### ### ### 11,789 0 ### ### 0.0
2014-May-22 Thu 69.5 ### 69.4 ### 17,856 ### ### ### 0.0
2014-May-21 Wed ### 69.22 ### 69.2 21,985 ### ### ### 4.9
2014-May-20 Tue 69.2 69.4 68.8 ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 19,356 0 26.4 26.4 0.0
2014-May-16 Fri ### ### 69.88 ### 27.3 27.3 0.0
2014-May-15 Thu ### 70.29 69.88 70.21 ### ### ###
2014-May-14 Wed ### 70.26 ### ### 71.1 71.1 0.0
2014-May-13 Tue 69.59 ### 69.59 69.75 29,654 ### 73.0 73.0 5.0
2014-May-12 Mon 69.73 69.73 ### 69.26 19,444 ### 31.1 31.1 4.9
2014-May-09 Fri ### ### ### 69.5 ### ### 5.0
2014-May-08 Thu ### ### ### 69.5 24,780 0 74.4 74.4 5.0
2014-May-07 Wed 69.53 69.53 68.83 ### 18,224 ### ### ### 0.0
2014-May-06 Tue 69.51 69.74 69.4 69.58 71.3 71.3 ###
2014-May-05 Mon 69.81 ### ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### 37,378 0 ### ### 0.0
2014-May-01 Thu ### ### ### ### 30.9 30.9 0.0
2014-Apr-30 Wed ### 70.27 69.42 70 31.6 31.6 5.0
2014-Apr-29 Tue 70.81 70.81 69.46 69.55 26.7 26.7 5.0
2014-Apr-28 Mon 70 70.45 ### ### 77.3 77.3 0.0
2014-Apr-24 Thu ### 70.29 70 ### 69.5 69.5 0.0
2014-Apr-23 Wed 69.8 ### 69.8 ### 25,028 873,477 72.6 72.6 0.0
2014-Apr-22 Tue 69.22 ### 69.22 69.53 78.5 78.5 ###
2014-Apr-17 Thu ### ### ### 69.22 19,483 0 75.4 75.4 4.9
2014-Apr-16 Wed ### 68.88 68.58 68.77 67.5 67.5 4.9
2014-Apr-15 Tue 68.29 ### 68.21 68.41 26,958 ### ### ### ###
2014-Apr-14 Mon ### ### ### ### 28.5 28.5 0.0
2014-Apr-11 Fri ### ### 68.89 ### ### ### 0.0
2014-Apr-10 Thu 69.75 ### 69.57 69.57 29,355 ### ### ### ###
2014-Apr-09 Wed ### 69.56 ### 69.43 14,849 516,448 ### ### ###
2014-Apr-08 Tue ### ### 68.45 68.72 19,043 651,746 ### ### 4.9
2014-Apr-07 Mon ### ### 68.52 68.78 ### ### 4.9
2014-Apr-04 Fri ### 69.22 ### 69.22 ### ### 4.9
2014-Apr-03 Thu ### 68.83 ### ### 26,882 925,144 81.0 81.0 0.0
2014-Apr-02 Wed ### 69.27 ### ### 16,270 ### 17.2 17.2 0.0
2014-Apr-01 Tue ### ### ### 68.41 24,745 0 36.1 36.1 ###
2014-Mar-31 Mon ### 69.24 ### 69.24 71.5 71.5 4.9
2014-Mar-28 Fri 68.75 68.75 68.29 ### 11,949 818,745 ### ### 0.0
2014-Mar-27 Thu 68.48 68.5 ### ### 22,884 783,777 ### ### 0.0
2014-Mar-26 Wed 68.28 ### 68.28 68.8 29,554 1,008,973 ### ### 4.9
2014-Mar-25 Tue 68.43 68.43 ### 68.24 30,752 1,052,179 ### ### 4.9
2014-Mar-24 Mon ### ### ### ### 49,782 0 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 28.6 28.6 0.0
2014-Mar-20 Thu 68.48 68.48 ### 67.8 30.5 30.5 4.8
2014-Mar-19 Wed 68.4 68.55 ### 68.49 33,386 ### ### ### 4.9
2014-Mar-18 Tue 68.89 68.89 ### ### 18,182 626,278 26.9 26.9 0.0
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri 68.75 68.75 ### 68.23 18,026 619,643 ### ### ###
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed ### ### ### 68.78 19,359 0 28.7 28.7 4.9
2014-Mar-11 Tue ### ### ### ### 27,371 0 24.9 24.9 0.0
2014-Mar-10 Mon 69.77 69.77 ### ### 18,886 ### ### ### 0.0
2014-Mar-07 Fri 69.71 69.83 69.7 69.74 12,977 905,340 68.2 68.2 ###
2014-Mar-06 Thu 69.55 69.56 ### 69.48 29.5 29.5 5.0
2014-Mar-05 Wed ### ### ### 69.52 15,950 0 74.0 74.0 5.0
2014-Mar-04 Tue 68.45 ### 68.27 ### 13,224 ### ### ### 0.0
2014-Mar-03 Mon 68.71 69.49 ### 68.59 33.2 33.2 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-24 08:08:49 thru 2025-06-24 08:08:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000