Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-May-29 08:54:14 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 91...

     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 .. Wednesday 28th May 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


End of day Prices (full format),

3584 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Dec-23 Thu 63.49 63.49 62.29 62.43 60,173 3,784,279 16.3 16.3 ###
2010-Dec-22 Wed ### 62.21 ### ### 15,346 ### 69.4 69.4 0.0
2010-Dec-21 Tue 61.88 ### 61.78 ### 54,949 1,697,374 ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 39.1 39.1 0.0
2010-Dec-17 Fri 62.5 62.5 61.83 61.83 13,243 823,251 ### ### ###
2010-Dec-16 Thu 61.86 ### 61.81 ### ### ### 0.0
2010-Dec-15 Wed 61.8 ### 61.8 61.89 69.7 69.7 ###
2010-Dec-14 Tue 62.45 62.49 61.84 ### 19,575 1,216,879 ### ### 0.0
2010-Dec-13 Mon 61.85 ### 61.8 61.8 36.9 36.9 4.4
2010-Dec-10 Fri ### ### 61.5 ### ### ### 0.0
2010-Dec-09 Thu ### 61.8 ### ### 50,041 ### ### ### 0.0
2010-Dec-08 Wed ### ### ### ### 36.1 36.1 0.0
2010-Dec-07 Tue 61.5 61.56 ### 61.56 ### ### 4.4
2010-Dec-06 Mon 61.21 61.21 ### ### 4,272 130,744 ### ### 0.0
2010-Dec-03 Fri ### ### ### ### 29,952 0 34.0 34.0 0.0
2010-Dec-02 Thu 60.41 ### ### 60.84 35,525 0 68.7 68.7 4.3
2010-Dec-01 Wed 59.48 59.59 59.27 59.59 14,886 884,674 69.3 69.3 ###
2010-Nov-30 Tue 59.89 ### 59.59 59.7 34,540 ### 37.3 37.3 4.3
2010-Nov-29 Mon 59.7 ### 59.25 ### ### ### 0.0
2010-Nov-26 Fri 59.87 ### 59.75 59.8 21,240 634,545 31.7 31.7 ###
2010-Nov-25 Thu 59.5 59.88 59.5 59.7 24,855 ### 70.3 70.3 4.3
2010-Nov-24 Wed 59 59.58 59 59.58 ### ### 4.3
2010-Nov-23 Tue ### ### 59.59 ### 17,882 ### 41.8 41.8 0.0
2010-Nov-22 Mon 60.41 ### 60.28 60.28 ### ### 4.3
2010-Nov-19 Fri 60.74 60.74 ### ### 39,186 1,190,078 30.0 30.0 0.0
2010-Nov-18 Thu 60.5 60.5 59.88 ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue 61.79 61.79 60.74 ### 47,159 ### 29.2 29.2 0.0
2010-Nov-15 Mon 60.88 61.25 60.84 60.89 46,147 2,817,043 71.3 71.3 ###
2010-Nov-12 Fri ### 61.49 60.88 ### 26,344 1,611,857 33.8 33.8 0.0
2010-Nov-11 Thu 61.5 61.5 ### ### 28.1 28.1 0.0
2010-Nov-10 Wed 61.7 61.7 60.8 ### 37,229 2,280,276 ### ### 0.0
2010-Nov-09 Tue ### ### 61.41 61.5 ### ### 4.4
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 32,280 0 ### ### 0.0
2010-Nov-04 Thu 61.4 ### ### 61.58 ### ### 4.4
2010-Nov-03 Wed ### ### 60.7 ### 10,755 ### 67.3 67.3 0.0
2010-Nov-02 Tue 60.59 ### 60.48 ### 70.0 70.0 0.0
2010-Nov-01 Mon ### 60.74 60.56 ### ### ### 0.0
2010-Oct-29 Fri 60.45 60.55 ### 60.21 55,970 ### ### ### ###
2010-Oct-28 Thu 60.46 ### 60.46 60.51 5,770 174,427 66.6 66.6 4.3
2010-Oct-27 Wed 60.58 ### 59.88 ### 38.9 38.9 0.0
2010-Oct-26 Tue ### 60.73 60.51 60.55 32,280 ### 36.6 36.6 4.3
2010-Oct-25 Mon 59.55 60.87 59.55 60.85 77.7 77.7 ###
2010-Oct-22 Fri ### ### ### ### 49,456 0 68.9 68.9 0.0
2010-Oct-21 Thu ### ### 59.7 59.84 12,088 360,826 ### ### 4.3
2010-Oct-20 Wed ### ### ### 59.7 60,178 0 27.9 27.9 4.3
2010-Oct-19 Tue 60.27 ### ### ### ### ### 0.0
2010-Oct-18 Mon 60.5 60.5 ### ### 35.9 35.9 0.0
2010-Oct-15 Fri ### 60.59 ### 60.5 65.8 65.8 ###
2010-Oct-14 Thu 60.41 ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### 59.7 56,453 0 30.5 30.5 4.3
2010-Oct-12 Tue 60.41 60.44 ### ### 35.8 35.8 0.0
2010-Oct-11 Mon 60.5 60.82 60.5 60.59 67.7 67.7 4.3
2010-Oct-08 Fri ### 60.53 60.23 60.4 44,887 2,710,277 ### ### 4.3
2010-Oct-07 Thu 60.41 60.59 60.29 60.56 66.9 66.9 4.3
2010-Oct-06 Wed ### 60.5 ### 60.49 ### ### ###
2010-Oct-05 Tue ### ### ### 59.44 71.6 71.6 4.2
2010-Oct-04 Mon 59.51 ### 59.51 59.77 ### ### ###
2010-Oct-01 Fri ### 60.5 ### ### 21.3 21.3 0.0
2010-Sep-30 Thu 66.79 66.79 ### ### 68,943 2,302,351 ### ### 0.0
2010-Sep-29 Wed ### ### ### 60.72 ### ### 4.3
2010-Sep-28 Tue 60.87 ### 60.7 ### 37,253 1,130,628 67.0 67.0 0.0
2010-Sep-27 Mon 60.87 ### 60.85 ### 42,724 1,299,877 70.8 70.8 0.0
2010-Sep-24 Fri 60.49 60.49 59.83 ### 27.8 27.8 0.0
2010-Sep-23 Thu ### 60.45 ### 60.45 13,922 ### ### ### 4.3
2010-Sep-22 Wed 60.45 60.51 ### 60.49 62,128 1,879,682 68.9 68.9 ###
2010-Sep-21 Tue ### ### 60.24 60.24 ### ### 4.3
2010-Sep-20 Mon ### ### ### ### 80,789 0 ### ### 0.0
2010-Sep-17 Fri 60.48 60.59 ### 60.59 18,678 565,850 63.1 63.1 4.3
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed 60.44 60.87 60.44 60.78 ### ### ###
2010-Sep-14 Tue 60.55 ### ### ### 131,173 0 30.8 30.8 0.0
2010-Sep-13 Mon ### ### ### 60.22 ### ### ###
2010-Sep-10 Fri 59.7 59.88 59.4 59.42 18,259 ### 29.9 29.9 4.2
2010-Sep-09 Thu 59.8 59.8 59.47 ### 399,387 23,817,443 ### ### 0.0
2010-Sep-08 Wed 59.49 59.49 ### ### 23,784 707,455 ### ### 0.0
2010-Sep-07 Tue ### ### ### 59.48 ### ### 4.2
2010-Sep-06 Mon 59.49 59.55 59.23 59.55 ### ### ###
2010-Sep-03 Fri 59.4 59.4 ### ### ### ### 0.0
2010-Sep-02 Thu ### 59.47 ### 58.8 ### ### 4.2
2010-Sep-01 Wed ### 58.43 ### ### ### ### 0.0
2010-Aug-31 Tue 57 57.58 57 ### ### ### 0.0
2010-Aug-30 Mon ### 57.75 57.56 ### 27,886 ### ### ### 0.0
2010-Aug-27 Fri 56.43 56.74 56 56.71 20,954 1,181,176 70.3 70.3 ###
2010-Aug-26 Thu 55.8 56.47 55.8 56.47 ### ### ###
2010-Aug-25 Wed 56.48 56.48 56 56 140,284 7,889,572 ### ### 4.0
2010-Aug-24 Tue ### ### 56.74 ### 27,221 772,259 ### ### 0.0
2010-Aug-23 Mon ### 57.46 ### ### ### ### 0.0
2010-Aug-20 Fri 57.7 57.7 56.78 57.22 93,624 ### 27.8 27.8 4.1
2010-Aug-19 Thu 57.79 57.88 ### 57.88 ### ### 4.1
2010-Aug-18 Wed 58 ### ### ### 13,440 0 32.0 32.0 0.0
2010-Aug-17 Tue 56.28 57.72 56.28 57.72 84.2 84.2 4.1
2010-Aug-16 Mon 56.75 57.41 56.72 57.22 73.5 73.5 4.1
2010-Aug-13 Fri ### 57.46 ### 57.46 4,543 130,520 68.7 68.7 4.1
2010-Aug-12 Thu 56.8 56.8 ### ### 113,226 ### 33.5 33.5 0.0
2010-Aug-11 Wed 58.5 58.5 57.4 57.45 38,522 2,232,349 ### ### ###
2010-Aug-10 Tue ### ### 58.45 58.53 33.6 33.6 ###
2010-Aug-09 Mon 58.73 ### ### ### 66.5 66.5 0.0
2010-Aug-06 Fri 58.5 ### 58.46 ### 4,888 142,876 68.6 68.6 0.0
2010-Aug-05 Thu 59 59 58.71 58.76 ### ### 4.2
2010-Aug-04 Wed 58.73 58.77 58.42 58.53 31.4 31.4 ###
2010-Aug-03 Tue ### ### 58.59 58.73 8,150 238,754 ### ### ###
2010-Aug-02 Mon ### 58.45 ### 58.4 11,227 ### 67.2 67.2 ###
2010-Jul-30 Fri ### ### 57.51 57.76 ### ### 4.1
2010-Jul-29 Thu ### 58.22 ### 58.22 ### ### 4.2
2010-Jul-28 Wed ### 58.22 57.76 ### ### ### 0.0
2010-Jul-27 Tue 58 ### 57.7 57.87 20,152 581,385 ### ### ###
2010-Jul-26 Mon 57.82 58 ### 57.76 ### ### 4.1
2010-Jul-23 Fri 57.4 57.5 ### 57.4 37,026 ### ### ### ###
2010-Jul-22 Thu 55.5 56.79 55.5 ### ### ### 0.0
2010-Jul-21 Wed 56.8 ### ### 56.76 8,550 0 32.2 32.2 4.1
2010-Jul-20 Tue ### 56.79 ### ### 57,583 ### ### ### 0.0
2010-Jul-19 Mon 56 ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### 56.79 ### 11,676 331,540 31.9 31.9 0.0
2010-Jul-15 Thu 57.47 57.47 ### 57.24 ### ### 4.1
2010-Jul-14 Wed ### ### ### ### 23.9 23.9 0.0
2010-Jul-13 Tue 56.8 ### ### 56.4 30.0 30.0 4.0
2010-Jul-12 Mon 56.52 56.86 56.45 56.78 70.4 70.4 4.1
2010-Jul-09 Fri ### 56.55 ### 56.55 69.1 69.1 ###
2010-Jul-08 Thu 55.81 ### 55.7 ### 77,378 2,154,977 ### ### 0.0
2010-Jul-07 Wed ### 55.21 54.5 54.72 36.2 36.2 3.9
2010-Jul-06 Tue ### ### 53.85 ### ### ### 0.0
2010-Jul-05 Mon ### ### ### 54.47 28.3 28.3 ###
2010-Jul-02 Fri 55 55.5 54.4 54.4 75,771 ### 24.4 24.4 3.9
2010-Jul-01 Thu 55.7 55.7 ### ### 17.7 17.7 0.0
2010-Jun-30 Wed 56.5 56.5 ### ### 26.8 26.8 0.0
2010-Jun-29 Tue ### 57.45 ### ### ### ### 0.0
2010-Jun-28 Mon ### 57.55 ### ### 36,248 ### ### ### 0.0
2010-Jun-25 Fri ### ### 57.5 ### ### ### 0.0
2010-Jun-24 Thu 58.75 ### 58.49 58.49 71,558 ### 36.5 36.5 4.2
2010-Jun-23 Wed 58.79 58.85 58.51 58.51 404,446 ### 38.7 38.7 ###
2010-Jun-22 Tue ### ### ### 59.4 24,450 0 28.6 28.6 4.2
2010-Jun-21 Mon ### ### ### ### ### ### 0.0
2010-Jun-18 Fri 59.5 59.5 ### ### 157,027 4,671,553 ### ### 0.0
2010-Jun-17 Thu ### ### 58.75 58.87 46,683 ### 20.2 20.2 ###
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### 58.71 58.41 ### 72.8 72.8 0.0
2010-Jun-11 Fri ### ### ### ### 26,748 0 ### ### 0.0
2010-Jun-10 Thu ### 57.75 57.25 ### 6,580 378,350 69.3 69.3 0.0
2010-Jun-09 Wed 56.85 ### ### ### 11,259 0 ### ### 0.0
2010-Jun-08 Tue 57 57 ### 56.8 23,072 657,552 24.5 24.5 4.1
2010-Jun-07 Mon 57.48 57.48 55.5 ### ### ### 0.0
2010-Jun-04 Fri ### ### 57.72 57.88 ### ### 4.1
2010-Jun-03 Thu ### 58.29 57.71 58.2 31,175 1,808,150 ### ### 4.2
2010-Jun-02 Wed ### 57.54 56.82 ### 24,044 ### ### ### 0.0
2010-Jun-01 Tue ### ### ### 57.29 16,072 0 ### ### 4.1
2010-May-31 Mon ### 57.8 57.58 57.71 14,646 844,927 ### ### 4.1
2010-May-28 Fri 58 58 ### ### ### ### 0.0
2010-May-27 Thu 55.78 56.88 55.78 56.88 31,620 1,781,154 76.0 76.0 4.1
2010-May-26 Wed ### 56.57 ### ### ### ### 0.0
2010-May-25 Tue 56.21 ### 55.42 55.53 ### ### ###
2010-May-24 Mon ### ### ### ### 69.1 69.1 0.0
2010-May-21 Fri 56 ### ### 56 58.1 58.1 4.0
2010-May-20 Thu ### ### ### 56.2 ### ### 4.0
2010-May-19 Wed ### ### ### 57.23 59,375 0 ### ### 4.1
2010-May-18 Tue 58.7 58.7 57.85 ### 13,243 ### 35.9 35.9 0.0
2010-May-17 Mon ### ### 58.2 58.2 22,282 ### 34.0 34.0 4.2
2010-May-14 Fri 60.44 60.44 59.74 60.2 ### ### ###
2010-May-13 Thu ### ### ### 60.44 ### ### 4.3
2010-May-12 Wed 59.45 59.79 59.23 59.42 162,852 9,691,322 32.8 32.8 4.2
2010-May-11 Tue ### ### ### ### 11.9 11.9 0.0
2010-May-10 Mon 59 ### 58.47 ### 21,824 638,024 ### ### 0.0
2010-May-07 Fri 58 ### ### 58.2 53.0 53.0 4.2
2010-May-06 Thu 59.49 ### ### 59.45 41,321 0 ### ### ###
2010-May-05 Wed 60.5 ### ### 60.5 38,828 0 ### ### ###
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### 61.57 ### 13,459 ### 74.3 74.3 0.0
2010-Apr-30 Fri ### 62.45 62.25 62.25 6,155 ### ### ### ###
2010-Apr-29 Thu 62.4 62.4 ### ### 40.6 40.6 0.0
2010-Apr-28 Wed ### ### ### 62.47 30,956 0 29.0 29.0 4.5
2010-Apr-27 Tue ### ### ### ### 18.6 18.6 0.0
2010-Apr-23 Fri ### 63.44 ### 63.28 31,176 ### 72.1 72.1 4.5
2010-Apr-22 Thu 63.88 63.88 63.27 63.48 ### ### 4.5
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### 63.78 63.8 7,327 233,658 ### ### 4.6
2010-Apr-19 Mon 64.45 65.73 63.57 63.57 ### ### ###
2010-Apr-16 Fri 64.8 64.8 ### 64.52 34.9 34.9 4.6
2010-Apr-15 Thu ### ### 64.77 64.77 ### ### ###
2010-Apr-14 Wed 64.48 ### 64.4 ### ### ### 0.0
2010-Apr-13 Tue 64.41 64.46 ### ### 43.2 43.2 0.0
2010-Apr-12 Mon 64.41 ### 64.41 64.55 10,622 342,081 68.3 68.3 ###
2010-Apr-09 Fri 66.5 66.5 ### ### 8.9 8.9 0.0
2010-Apr-08 Thu 64.24 64.24 63.85 ### 29,171 1,868,256 ### ### 0.0
2010-Apr-07 Wed ### ### 64.23 64.29 9,285 298,187 ### ### 4.6
2010-Apr-06 Tue ### ### ### ### 44,422 0 67.9 67.9 0.0
2010-Apr-01 Thu 63.87 63.87 63.29 ### ### ### 0.0
2010-Mar-31 Wed ### ### 63.8 63.89 23,674 ### ### ### ###
2010-Mar-30 Tue ### 64.22 63.88 ### ### ### 0.0
2010-Mar-29 Mon ### ### 63.77 63.82 5,488 174,984 4.6
2010-Mar-26 Fri 63.5 ### ### ### 6,025 0 ### ### 0.0
2010-Mar-25 Thu 63.76 63.76 63.46 63.52 ### ### 4.5
2010-Mar-24 Wed ### ### ### 63.76 ### ### 4.6
2010-Mar-23 Tue ### ### 63.44 63.77 30.9 30.9 4.6
2010-Mar-22 Mon 63.5 63.5 ### ### ### ### 0.0
2010-Mar-19 Fri ### ### 63.4 63.46 55,525 1,760,142 ### ### 4.5
2010-Mar-18 Thu 63.5 63.54 63.26 63.52 ### ### 4.5
2010-Mar-17 Wed 63.25 ### ### ### 67.0 67.0 0.0
2010-Mar-16 Tue ### 62.76 ### 62.52 79.2 79.2 4.5
2010-Mar-15 Mon ### ### 62.5 62.5 19,381 605,656 35.1 35.1 4.5
2010-Mar-12 Fri ### ### 62.73 62.81 ### ### ###
2010-Mar-11 Thu ### ### ### 62.73 26,872 0 32.2 32.2 ###
2010-Mar-10 Wed ### ### ### 62.77 10,775 0 ### ### ###
2010-Mar-09 Tue 62.58 62.88 62.47 62.87 7,020 439,978 72.8 72.8 ###
2010-Mar-08 Mon ### ### ### 62.58 13,674 0 76.2 76.2 4.5
2010-Mar-05 Fri ### ### ### ### 27,848 0 ### ### 0.0
2010-Mar-04 Thu ### ### 61.56 61.87 49,685 ### 32.7 32.7 ###
2010-Mar-03 Wed 61.42 61.72 ### ### 23,588 727,925 ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 68,585 0 37.6 37.6 0.0
2010-Mar-01 Mon 64.85 64.85 60.23 60.88 4.6 4.6 4.3
2010-Feb-26 Fri ### ### 59.76 ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 30.2 30.2 0.0
2010-Feb-24 Wed 60.83 60.83 ### ### 7,989 242,985 ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 34.9 34.9 0.0
2010-Feb-22 Mon ### ### 60.79 ### 68.3 68.3 0.0
2010-Feb-19 Fri 60.23 ### 59.7 59.84 12,441 ### ### ### 4.3
2010-Feb-18 Thu 60.5 ### ### 60.25 35.7 35.7 ###
2010-Feb-17 Wed ### 60.46 ### 60.46 9,753 ### 70.2 70.2 4.3
2010-Feb-16 Tue ### 59.56 ### ### 10,228 304,589 ### ### 0.0
2010-Feb-15 Mon 59 ### 58.77 58.8 ### ### 4.2
2010-Feb-12 Fri 59.55 59.55 ### 58.87 ### ### ###
2010-Feb-11 Thu 58.75 ### 58.25 58.8 61.4 61.4 4.2
2010-Feb-10 Wed ### 59 ### ### 9,252 ### 30.6 30.6 0.0
2010-Feb-09 Tue ### ### 57.72 58.22 ### ### 4.2
2010-Feb-08 Mon ### ### 58.43 58.47 12,470 ### 3.0 3.0 ###
2010-Feb-05 Fri 59 59 58 ### 22,754 ### ### ### 0.0
2010-Feb-04 Thu ### ### 59.44 59.49 12,442 369,776 33.4 33.4 ###
2010-Feb-03 Wed ### ### ### ### 31.1 31.1 0.0
2010-Feb-02 Tue ### 59.42 ### ### 22,142 ### ### ### 0.0
2010-Feb-01 Mon ### ### 58.47 58.47 52.1 52.1 ###
2010-Jan-29 Fri 60.76 60.76 ### ### 26,681 ### 25.3 25.3 0.0
2010-Jan-28 Thu ### ### 59.85 ### 73.7 73.7 0.0
2010-Jan-27 Wed ### ### 59.7 ### 12.3 12.3 0.0
2010-Jan-25 Mon 60.25 ### ### ### 8,249 0 ### ### 0.0
2010-Jan-22 Fri 62.4 62.4 ### 61.29 12,784 ### ### ### 4.4
2010-Jan-21 Thu 62.75 62.75 ### 62.4 ### ### 4.5
2010-Jan-20 Wed 63.42 63.42 62.84 62.88 6,679 421,645 35.6 35.6 ###
2010-Jan-19 Tue ### ### 62.78 62.88 22.0 22.0 ###
2010-Jan-18 Mon ### 63.49 ### ### 71.8 71.8 0.0
2010-Jan-15 Fri ### ### 62.83 ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 4,455 0 26.5 26.5 0.0
2010-Jan-13 Wed 63.55 63.55 ### 62.89 ### ### 4.5
2010-Jan-12 Tue 68.49 68.49 63.29 ### 14,184 934,583 ### ### 0.0
2010-Jan-11 Mon 63.75 ### 63.72 ### ### ### 0.0
2010-Jan-08 Fri 63.5 ### ### ### 5,223 0 35.7 35.7 0.0
2010-Jan-07 Thu 63.73 63.73 ### ### ### ### 0.0
2010-Jan-06 Wed 63.77 63.77 63.4 63.49 8,573 ### ### ### ###
2010-Jan-05 Tue 63.7 63.75 63.47 63.58 10,083 641,379 ### ### ###
2010-Jan-04 Mon ### ### ### ### 29.4 29.4 0.0
2009-Dec-31 Thu ### ### 63.25 63.51 9,522 ### 5.0 5.0 ###
2009-Dec-30 Wed ### ### ### ### ### ### 0.0
2009-Dec-29 Tue ### ### ### 63.25 16,558 0 ### ### 4.5
2009-Dec-24 Thu 61.2 ### 61.2 62.2 ### ### 4.4
2009-Dec-23 Wed 61.46 61.79 61.46 61.79 19,157 1,180,550 ### ### ###
2009-Dec-22 Tue ### ### ### ### 67.9 67.9 0.0
2009-Dec-21 Mon ### ### 60.82 ### 5,675 172,576 ### ### 0.0
2009-Dec-18 Fri 60.7 60.7 ### 60.25 28.1 28.1 ###
2009-Dec-17 Thu 61.84 61.84 60.5 60.72 14,442 ### ### ### 4.3
2009-Dec-16 Wed 60.87 ### 60.79 60.82 83,726 2,544,851 ### ### 4.3
2009-Dec-15 Tue ### ### ### ### 429,071 0 68.7 68.7 0.0
2009-Dec-14 Mon 62.84 62.84 ### ### ### ### 0.0
2009-Dec-11 Fri ### ### 60.44 60.56 4,324 130,671 ### ### 4.3
2009-Dec-10 Thu 60.4 ### ### ### 5,443 0 ### ### 0.0
2009-Dec-09 Wed 61.5 61.5 ### ### 441,923 ### 22.5 22.5 0.0
2009-Dec-08 Tue ### ### 60.81 60.88 3,980 ### 13.7 13.7 4.3
2009-Dec-07 Mon ### ### ### ### ### ### 0.0
2009-Dec-04 Fri ### ### 61.41 61.41 9.0 9.0 ###
2009-Dec-03 Thu ### ### 62.2 62.2 ### ### 4.4
2009-Dec-02 Wed 62.89 62.89 ### ### 9,280 ### ### ### 0.0
2009-Dec-01 Tue ### 61.48 61.21 ### ### ### 0.0
2009-Nov-30 Mon ### ### 60.51 61.2 ### ### ###
2009-Nov-27 Fri ### ### ### ### 9,974 0 ### ### 0.0
2009-Nov-26 Thu 62.5 62.5 61.48 61.48 5,386 333,878 ### ### ###
2009-Nov-25 Wed ### ### ### ### 9,678 0 76.3 76.3 0.0
2009-Nov-24 Tue 63.57 63.57 61.2 61.2 ### ### ###
2009-Nov-23 Mon 61.5 ### ### 61.52 66.1 66.1 4.4
2009-Nov-20 Fri 61.85 61.85 ### ### ### ### 0.0
2009-Nov-19 Thu ### ### 61.76 61.76 3,253 100,452 ### ### ###
2009-Nov-18 Wed ### ### 61.86 61.86 3,843 ### 21.6 21.6 4.4
2009-Nov-17 Tue ### ### 61.86 61.86 12,348 381,923 31.9 31.9 4.4
2009-Nov-16 Mon ### ### 61.73 61.87 4,122 127,225 30.3 30.3 ###
2009-Nov-13 Fri 61.83 61.83 61.29 ### 24.0 24.0 0.0
2009-Nov-12 Thu ### ### ### ### 14.4 14.4 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue ### ### 61.4 61.56 8,058 247,380 33.5 33.5 4.4
2009-Nov-09 Mon ### ### ### ### ### ### 0.0
2009-Nov-06 Fri ### ### 59.2 59.53 ### ### 4.3
2009-Nov-05 Thu ### ### 58.51 58.51 ### ### ###
2009-Nov-04 Wed 60.5 60.5 58.75 ### 17.3 17.3 0.0
2009-Nov-03 Tue ### 60.5 58.74 58.79 ### ### ###
2009-Nov-02 Mon ### ### 58.71 58.85 5.5 5.5 ###
2009-Oct-30 Fri 60.57 60.57 ### 60.21 ### ### ###
2009-Oct-29 Thu ### ### 59.29 ### 11,126 ### 46.0 46.0 0.0
2009-Oct-28 Wed 61.76 61.76 60.82 60.87 ### ### 4.3
2009-Oct-27 Tue 62.5 62.5 61.7 61.7 7,920 ### 39.0 39.0 4.4
2009-Oct-26 Mon ### ### 62.49 62.7 21.1 21.1 4.5
2009-Oct-23 Fri ### ### ### ### 70.6 70.6 0.0
2009-Oct-22 Thu ### 62.7 62.46 62.49 6,087 380,924 37.8 37.8 ###
2009-Oct-21 Wed ### ### 62.53 ### ### ### 0.0
2009-Oct-20 Tue ### ### 62.85 ### 5,252 165,044 ### ### 0.0
2009-Oct-19 Mon 64.5 64.5 61.77 ### 10,652 ### ### ### 0.0
2009-Oct-16 Fri ### ### 62.76 62.76 2,453 76,975 ### ### 4.5
2009-Oct-15 Thu 63.44 63.48 ### ### 7,822 248,270 35.2 35.2 0.0
2009-Oct-14 Wed ### ### 62.27 ### 3,920 122,049 ### ### 0.0
2009-Oct-13 Tue 61.81 62.25 61.81 62.25 70.3 70.3 ###
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### ### 61.74 61.83 35.1 35.1 ###
2009-Oct-07 Wed 60.27 ### 60.27 ### 2,044 ### 71.9 71.9 0.0
2009-Oct-06 Tue 59 ### 59 ### 79.5 79.5 0.0
2009-Oct-05 Mon ### ### 59.48 59.48 ### ### 4.2
2009-Oct-02 Fri 60.41 60.47 60.23 ### 40.9 40.9 0.0
2009-Oct-01 Thu 62.5 62.5 61.55 61.58 6,146 ### 28.4 28.4 4.4
2009-Sep-30 Wed 62.2 ### 61.84 ### ### ### 0.0
2009-Sep-29 Tue ### ### ### 62.48 32.0 32.0 4.5
2009-Sep-28 Mon ### ### 60.87 61.22 1,571 ### ### ### 4.4
2009-Sep-25 Fri ### 61.86 60.83 61.86 ### ### 4.4
2009-Sep-24 Thu ### ### 61.44 61.71 9,521 292,485 ### ### 4.4
2009-Sep-23 Wed 61.83 ### ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 8,320 0 ### ### 0.0
2009-Sep-21 Mon 61.5 61.5 ### ### ### ### 0.0
2009-Sep-18 Fri 61.82 61.82 ### ### ### ### 0.0
2009-Sep-17 Thu 61.53 ### ### 61.82 ### ### 4.4
2009-Sep-16 Wed 60.41 60.84 ### 60.84 64.8 64.8 4.3
2009-Sep-15 Tue 59.89 59.89 59.24 59.24 7,057 420,350 ### ### ###
2009-Sep-14 Mon ### ### 59.21 59.24 ### ### ###
2009-Sep-11 Fri ### ### 59.86 ### 4,155 124,359 ### ### 0.0
2009-Sep-10 Thu 59.72 59.74 59.48 59.7 ### ### 4.3
2009-Sep-09 Wed 59.46 59.55 59 ### ### ### 0.0
2009-Sep-08 Tue 58.81 59.25 ### 59.22 ### ### 4.2
2009-Sep-07 Mon 58 ### 58 ### 3,775 109,475 69.6 69.6 0.0
2009-Sep-04 Fri ### ### ### ### 2,678 0 ### ### 0.0
2009-Sep-03 Thu ### ### 57.58 ### 6,443 ### 62.1 62.1 0.0
2009-Sep-02 Wed ### ### 57.47 ### 23.5 23.5 0.0
2009-Sep-01 Tue 58.55 58.85 58.5 58.72 3,851 225,957 ### ### 4.2
2009-Aug-31 Mon ### ### ### 58.55 6,053 0 36.2 36.2 4.2
2009-Aug-28 Fri 58.27 58.4 ### ### ### ### 0.0
2009-Aug-27 Thu ### ### 57.58 ### 8,346 240,281 ### ### 0.0
2009-Aug-26 Wed 57.54 ### 57.45 ### 67.0 67.0 0.0
2009-Aug-25 Tue 57.28 57.54 ### ### 68.9 68.9 0.0
2009-Aug-24 Mon ### 57.51 ### 57.51 6,945 ### ### ### 4.1
2009-Aug-21 Fri 57.4 57.4 ### 55.56 ### ### 4.0
2009-Aug-20 Thu 57.24 57.27 56.7 56.82 36.8 36.8 4.1
2009-Aug-19 Wed ### 57.51 56.78 56.79 ### ### ###
2009-Aug-18 Tue 59 59 56.52 56.78 12.8 12.8 4.1
2009-Aug-17 Mon 57.82 57.82 ### ### ### ### 0.0
2009-Aug-14 Fri 58.42 58.42 57.79 57.79 ### ### 4.1
2009-Aug-13 Thu 56.86 57.27 56.86 57.27 3,923 ### 63.7 63.7 ###
2009-Aug-12 Wed ### ### 55.75 ### 10,042 279,920 ### ### 0.0
2009-Aug-11 Tue 55.52 ### 55.52 ### ### ### 0.0
2009-Aug-10 Mon ### ### 55.57 55.73 8,374 232,671 34.9 34.9 ###
2009-Aug-07 Fri 55.7 55.73 55.48 55.48 9,775 ### ### ### 4.0
2009-Aug-06 Thu ### ### ### ### 72.5 72.5 0.0
2009-Aug-05 Wed ### ### 55.52 55.52 6,989 ### ### ### 4.0
2009-Aug-04 Tue 55.81 56.26 55.77 55.85 7,647 428,346 ### ### ###
2009-Aug-03 Mon ### ### 55 55.25 ### ### ###
2009-Jul-31 Fri 55.55 55.55 54.45 ### 26.3 26.3 0.0
2009-Jul-30 Thu 53.85 ### 53.7 ### ### ### 0.0
2009-Jul-29 Wed ### ### 53.75 53.75 29.1 29.1 ###
2009-Jul-28 Tue 55.2 55.2 ### ### 3,851 106,287 ### ### 0.0
2009-Jul-27 Mon ### 53.74 ### ### 2,279 ### 69.4 69.4 0.0
2009-Jul-24 Fri ### ### ### ### 4,677 0 ### ### 0.0
2009-Jul-23 Thu ### ### 52.43 52.55 ### ### ###
2009-Jul-22 Wed 53 53 52.5 52.71 14,489 ### 29.8 29.8 ###
2009-Jul-21 Tue 54 54 52.46 52.46 3,649 ### 16.3 16.3 3.7
2009-Jul-20 Mon 53 53 52.22 52.49 6,452 ### 24.8 24.8 ###
2009-Jul-17 Fri ### ### 51.73 51.73 2,449 63,343 30.2 30.2 ###
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 50.51 50.78 50.51 50.72 64.4 64.4 3.6
2009-Jul-14 Tue 50 50 ### ### 4,579 114,475 ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 31.1 31.1 0.0
2009-Jul-10 Fri ### ### 48.7 ### 4,727 ### ### ### 0.0
2009-Jul-09 Thu ### 48.79 48.49 48.75 68.1 68.1 3.5
2009-Jul-08 Wed 49 49 47.75 ### 6,621 ### ### ### 0.0
2009-Jul-07 Tue ### ### 48.85 48.89 39.7 39.7 3.5
2009-Jul-06 Mon 49.5 49.5 48.86 ### 36.0 36.0 0.0
2009-Jul-03 Fri ### 49.5 ### 49.5 66.8 66.8 3.5
2009-Jul-02 Thu 51 51 50.2 ### 7,248 366,748 ### ### 0.0
2009-Jul-01 Wed 50.7 50.7 50.2 50.2 24.3 24.3 3.6
2009-Jun-30 Tue 51.85 51.85 ### ### ### ### 0.0
2009-Jun-29 Mon ### ### 50.7 50.7 ### ### ###
2009-Jun-26 Fri 50.84 ### 50.7 ### 4,043 ### ### ### 0.0
2009-Jun-25 Thu ### 50.27 ### 50.27 ### ### ###
2009-Jun-24 Wed ### ### 49.21 ### 10,623 261,378 72.1 72.1 0.0
2009-Jun-23 Tue 51 51 ### 49.57 26.2 26.2 ###
2009-Jun-22 Mon 50.8 ### 50.8 ### 78.5 78.5 0.0
2009-Jun-19 Fri ### ### 50.7 50.77 ### ### ###
2009-Jun-18 Thu ### ### 50.52 50.52 ### ### 3.6
2009-Jun-17 Wed 51.55 51.55 ### ### 18,520 477,353 32.3 32.3 0.0
2009-Jun-16 Tue 52.45 52.45 51.44 51.53 18,540 ### ### ### ###
2009-Jun-15 Mon 53.5 53.5 52.52 52.52 27.5 27.5 ###
2009-Jun-12 Fri 52.81 ### ### ### 3,571 0 66.6 66.6 0.0
2009-Jun-11 Thu ### 52.71 ### ### 5,374 ### ### ### 0.0
2009-Jun-10 Wed ### 52.4 ### ### ### ### 0.0
2009-Jun-09 Tue ### ### 51.5 51.5 1,749 ### 34.9 34.9 3.7
2009-Jun-05 Fri ### ### 51.46 ### 19,588 ### 36.2 36.2 0.0
2009-Jun-04 Thu ### ### ### 51.22 24.9 24.9 3.7
2009-Jun-03 Wed ### ### ### ### 3,889 0 ### ### 0.0
2009-Jun-02 Tue 51 51.45 51 ### ### ### 0.0
2009-Jun-01 Mon 49.7 50.49 49.47 50.4 10,524 525,989 68.7 68.7 ###
2009-May-29 Fri 49.21 49.53 ### 49.53 ### ### 3.5
2009-May-28 Thu 48.8 48.8 48.53 ### ### ### 0.0
2009-May-27 Wed 49.56 ### 49.4 49.4 ### ### 3.5
2009-May-26 Tue 48.75 48.75 48.44 ### 29.9 29.9 0.0
2009-May-25 Mon 49 ### 48.45 ### 34.9 34.9 0.0
2009-May-22 Fri 48.72 ### 48.72 48.75 2,845 ### ### ### 3.5
2009-May-21 Thu 49.2 49.23 49.2 49.23 ### ### ###
2009-May-20 Wed 49.23 ### 49.23 ### ### ### 0.0
2009-May-19 Tue ### ### ### ### 78.6 78.6 0.0
2009-May-18 Mon 48.72 48.72 48.25 48.47 1,188 ### ### ### 3.5
2009-May-15 Fri 49 49 48.84 48.84 7,527 368,220 ### ### 3.5
2009-May-14 Thu 48.85 48.85 48.28 48.55 3.5
2009-May-13 Wed ### ### 49.81 49.84 3.6
2009-May-12 Tue 50.57 50.57 ### ### 0.0
2009-May-11 Mon 50.8 50.8 ### ### 826 20,980 0.0
2009-May-08 Fri ### 50.8 50.58 ### 0.0

     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 2025-05-29 08:54:14 thru 2025-05-29 08:54:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000