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

Currently Mon 25-May-05 05:40:17 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

(VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF Daily Prices Page 6...

     Prev Section TOC    Company Info for VHY    Limits Next Section


Company Details for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF

Listing Code VHY
Listing Name VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for VHY .. Wednesday 21st August 2024

VHY 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 ### ### 0.0
MAX ### 632,425 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6


End of day Prices (full format),

600 Days for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Mar-26 Tue 60.7 60.84 ### ### 28.0 28.0 0.0
2013-Mar-25 Mon ### ### 60.57 ### 32.7 32.7 0.0
2013-Mar-22 Fri ### 60.45 ### ### 72.7 72.7 0.0
2013-Mar-21 Thu 60.7 60.72 ### 60.25 9,023 ### 29.4 29.4 ###
2013-Mar-20 Wed ### ### 59.89 60.46 36,581 ### ### ### 4.3
2013-Mar-19 Tue ### ### ### ### 19,954 0 28.2 28.2 0.0
2013-Mar-18 Mon ### ### 60.5 60.5 20,689 625,842 ### ### ###
2013-Mar-15 Fri ### ### ### ### 65.4 65.4 0.0
2013-Mar-14 Thu ### ### 60.52 ### 23,257 703,756 ### ### 0.0
2013-Mar-13 Wed 61.7 61.7 ### ### 10,877 335,555 29.1 29.1 0.0
2013-Mar-12 Tue ### ### ### 61.71 36.7 36.7 4.4
2013-Mar-11 Mon ### ### 61.57 ### 71.7 71.7 0.0
2013-Mar-08 Fri 61.49 ### ### 61.55 68.0 68.0 ###
2013-Mar-07 Thu 62.2 62.2 61.24 61.44 19,445 1,200,145 22.3 22.3 4.4
2013-Mar-06 Wed ### ### 61.45 61.51 ### ### ###
2013-Mar-05 Tue ### ### ### ### 12,681 0 74.0 74.0 0.0
2013-Mar-04 Mon 61.22 61.22 ### ### ### ### 0.0
2013-Mar-01 Fri 60.81 60.84 ### 60.81 13,081 397,924 ### ### ###
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 60.51 60.27 60.27 31.7 31.7 ###
2013-Feb-26 Tue 60.4 60.4 59.79 60.21 30.0 30.0 ###
2013-Feb-25 Mon ### ### ### ### ### ### 0.0
2013-Feb-22 Fri ### ### ### ### ### ### 0.0
2013-Feb-21 Thu 60.5 60.5 ### ### 24,853 ### 33.6 33.6 0.0
2013-Feb-20 Wed ### ### 60.45 60.45 29,628 ### 32.9 32.9 4.3
2013-Feb-19 Tue 60.22 ### ### ### 32.7 32.7 0.0
2013-Feb-18 Mon ### ### ### 60.24 100,780 0 72.8 72.8 4.3
2013-Feb-15 Fri 59.22 59.55 59.22 59.48 13,720 ### ### ### 4.2
2013-Feb-14 Thu 59 ### 58.84 59.22 21,283 626,145 ### ### 4.2
2013-Feb-13 Wed 58.27 ### 58.27 ### 78.3 78.3 0.0
2013-Feb-12 Tue ### 58.45 ### 58.45 16,250 ### 70.7 70.7 4.2
2013-Feb-11 Mon ### ### ### 58.28 12,045 0 73.3 73.3 4.2
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu 57.57 57.85 57.5 57.84 12,228 705,249 ### ### ###
2013-Feb-06 Wed 57.83 ### 57.45 57.56 25.9 25.9 ###
2013-Feb-05 Tue ### ### ### ### 19.3 19.3 0.0
2013-Feb-04 Mon ### ### ### ### 36,824 0 34.0 34.0 0.0
2013-Feb-01 Fri 57.25 57.5 57.25 57.5 69.5 69.5 4.1
2013-Jan-31 Thu ### 57.4 ### ### 28.4 28.4 0.0
2013-Jan-30 Wed 57.51 ### 57.22 57.29 28.3 28.3 4.1
2013-Jan-29 Tue ### 57.42 ### ### 9,943 ### 74.9 74.9 0.0
2013-Jan-25 Fri 56.53 56.54 56.41 56.52 28,788 ### ### ### 4.0
2013-Jan-24 Thu ### 56.21 ### 56.21 ### ### ###
2013-Jan-23 Wed 55.8 ### 55.79 55.82 ### ### 4.0
2013-Jan-22 Tue ### ### ### 55.79 ### ### 4.0
2013-Jan-21 Mon 55.75 55.75 ### 55.72 32.3 32.3 ###
2013-Jan-18 Fri 55.83 55.83 55.55 ### 8,322 463,452 ### ### 0.0
2013-Jan-17 Thu 55.51 55.82 55.48 55.71 7,951 442,473 75.7 75.7 ###
2013-Jan-16 Wed ### 55.28 ### 55.28 1,782 49,254 ### ### 3.9
2013-Jan-15 Tue 55.2 55.24 ### ### 8,549 236,123 30.1 30.1 0.0
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri ### ### 54.82 ### 5,646 154,756 28.0 28.0 0.0
2013-Jan-10 Thu 54.85 55 54.84 55 4,477 245,876 ### ### 3.9
2013-Jan-09 Wed 54.85 ### 54.81 54.82 5,882 ### 27.4 27.4 3.9
2013-Jan-08 Tue ### ### ### ### 17,628 0 35.2 35.2 0.0
2013-Jan-07 Mon ### ### ### ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 7,222 0 ### ### 0.0
2013-Jan-03 Thu 55 55.2 ### ### ### ### 0.0
2013-Jan-02 Wed 54.7 54.77 ### 54.71 14,157 387,689 59.9 59.9 3.9
2012-Dec-31 Mon 55.29 55.29 55 55 22.0 22.0 3.9
2012-Dec-28 Fri ### ### ### ### 2,658 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon 54.77 54.77 54.7 54.7 ### ### 3.9
2012-Dec-21 Fri ### ### 54.49 54.56 ### ### 3.9
2012-Dec-20 Thu ### ### ### 54.55 73.7 73.7 ###
2012-Dec-19 Wed 54.2 ### ### ### 13,950 0 ### ### 0.0
2012-Dec-18 Tue ### 54.5 ### ### 11,752 320,242 ### ### 0.0
2012-Dec-17 Mon 53.81 53.81 ### 53.77 10,973 295,228 29.9 29.9 ###
2012-Dec-14 Fri ### ### 53.87 53.87 8,283 ### ### ### 3.8
2012-Dec-13 Thu ### ### 53.79 ### 8,953 ### ### ### 0.0
2012-Dec-12 Wed 54.22 54.28 54 54 23,477 1,271,044 ### ### 3.9
2012-Dec-11 Tue ### ### ### ### 7,383 0 70.3 70.3 0.0
2012-Dec-10 Mon 54 54.76 53.77 53.85 32.0 32.0 ###
2012-Dec-07 Fri 53.5 53.83 53.5 53.81 ### ### ###
2012-Dec-06 Thu 53.5 53.5 53.43 53.43 27,776 1,485,043 34.5 34.5 ###
2012-Dec-05 Wed 53.45 53.59 53.44 53.59 9,629 ### ### ### 3.8
2012-Dec-04 Tue 53.55 ### ### ### ### ### 0.0
2012-Dec-03 Mon ### 53.49 53.26 53.49 ### ### ###
2012-Nov-30 Fri ### ### ### ### 68.4 68.4 0.0
2012-Nov-29 Thu 52.4 52.83 51.5 52.83 76.6 76.6 ###
2012-Nov-28 Wed 52.5 52.59 52.45 52.59 ### ### ###
2012-Nov-27 Tue ### 52.52 ### 52.52 ### ### ###
2012-Nov-26 Mon ### ### ### ### ### ### 0.0
2012-Nov-23 Fri 52 52 ### ### 3,872 100,672 27.2 27.2 0.0
2012-Nov-22 Thu 52 ### 51.82 ### 4,674 ### 67.8 67.8 0.0
2012-Nov-21 Wed ### 51.7 51.52 51.52 4,249 ### 32.3 32.3 ###
2012-Nov-20 Tue ### ### 51.24 51.57 ### ### ###
2012-Nov-19 Mon 51.41 51.41 51.2 51.22 6,949 ### ### ### 3.7
2012-Nov-16 Fri 51.25 ### 51.25 51.28 71.0 71.0 3.7
2012-Nov-15 Thu 51.4 51.4 ### 51.28 ### ### 3.7
2012-Nov-14 Wed 51.5 51.55 ### 51.55 ### ### 3.7
2012-Nov-13 Tue 52.5 52.5 51.5 51.5 ### ### 3.7
2012-Nov-12 Mon ### 52.26 ### 52.24 73.6 73.6 ###
2012-Nov-09 Fri 52 ### ### ### 4,440 0 ### ### 0.0
2012-Nov-08 Thu ### ### 51.89 ### 15,584 404,326 ### ### 0.0
2012-Nov-07 Wed ### 52.24 ### 52.24 3,983 ### 69.8 69.8 ###
2012-Nov-06 Tue ### ### ### ### 4,024 0 25.8 25.8 0.0
2012-Nov-05 Mon ### ### ### ### 2,742 0 74.1 74.1 0.0
2012-Nov-02 Fri ### ### 51.8 ### 12,344 ### 14.8 14.8 0.0
2012-Nov-01 Thu 52.8 ### ### ### 20,226 0 24.9 24.9 0.0
2012-Oct-31 Wed 52.52 52.8 52.52 52.8 71.7 71.7 ###
2012-Oct-30 Tue ### ### 52.26 ### 12,278 320,824 ### ### 0.0
2012-Oct-29 Mon 52.42 52.47 ### ### 30.9 30.9 0.0
2012-Oct-26 Fri 52.48 ### ### ### ### ### 0.0
2012-Oct-25 Thu 52.55 52.55 ### 52.48 6,040 ### ### ### 3.7
2012-Oct-24 Wed ### ### 52.4 52.55 11,259 294,985 29.9 29.9 ###
2012-Oct-23 Tue 52.5 52.88 52.5 52.59 70.9 70.9 ###
2012-Oct-22 Mon ### 52.78 52.5 52.74 ### ### 3.8
2012-Oct-19 Fri ### 52.79 52.57 52.79 5,445 286,842 ### ### ###
2012-Oct-18 Thu 53 ### 52.88 ### 14,448 ### 30.7 30.7 0.0
2012-Oct-17 Wed ### ### 52.57 ### ### ### 0.0
2012-Oct-16 Tue ### 52.45 52.25 52.25 7,145 374,040 33.1 33.1 3.7
2012-Oct-15 Mon 52 ### 52 ### 2,685 ### ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 5,925 0 67.6 67.6 0.0
2012-Oct-11 Thu 51.81 ### 51.81 ### 4,041 104,682 70.6 70.6 0.0
2012-Oct-10 Wed ### ### ### ### ### ### 0.0
2012-Oct-09 Tue 52.5 52.5 52.25 52.4 25.3 25.3 3.7
2012-Oct-08 Mon 52.28 52.28 ### ### 33.8 33.8 0.0
2012-Oct-05 Fri ### ### 51.88 ### 6,070 157,455 61.8 61.8 0.0
2012-Oct-04 Thu 51.73 51.75 ### ### 6,126 ### ### ### 0.0
2012-Oct-03 Wed 51.52 ### 51.52 ### ### ### 0.0
2012-Oct-02 Tue 51.5 51.5 ### 51.29 ### ### ###
2012-Oct-01 Mon ### ### 51.71 51.71 520 13,444 ### ### ###
2012-Sep-28 Fri ### 51.82 ### 51.82 4,279 ### ### ### ###
2012-Sep-27 Thu 51.53 51.71 51.53 51.71 1,354 ### 69.2 69.2 ###
2012-Sep-26 Wed 52 52 51.56 ### 4,725 ### 24.3 24.3 0.0
2012-Sep-25 Tue 51.8 51.84 ### 51.7 33.6 33.6 3.7
2012-Sep-24 Mon 51.79 51.84 51.58 51.8 8,758 452,876 75.5 75.5 3.7
2012-Sep-21 Fri 51.89 ### 51.89 ### 3,985 ### ### ### 0.0
2012-Sep-20 Thu 52 52 ### ### ### ### 0.0
2012-Sep-19 Wed ### ### ### ### 6,478 0 70.7 70.7 0.0
2012-Sep-18 Tue ### 51.75 ### 51.74 10,852 ### ### ### 3.7
2012-Sep-17 Mon 51.8 51.81 51.74 51.74 30.2 30.2 3.7
2012-Sep-14 Fri 51.81 ### 51.74 51.83 3,925 ### 65.0 65.0 3.7
2012-Sep-13 Thu ### ### 51.5 51.5 ### ### 3.7
2012-Sep-12 Wed 51.44 ### 51.43 ### 3,686 94,785 67.8 67.8 0.0
2012-Sep-11 Tue ### 51.4 ### 51.4 3,258 ### ### ### ###
2012-Sep-10 Mon 51.5 51.51 51.44 51.44 30.7 30.7 3.7
2012-Sep-07 Fri ### ### 51.4 51.4 2,523 64,841 ### ### ###
2012-Sep-06 Thu ### ### ### ### 874 0 68.5 68.5 0.0
2012-Sep-05 Wed 51.44 51.44 ### 51.28 10,388 267,179 37.8 37.8 3.7
2012-Sep-04 Tue 51.89 51.89 51.56 51.56 ### ### 3.7
2012-Sep-03 Mon 51.43 ### 51.43 ### 77.7 77.7 0.0
2012-Aug-31 Fri 51.78 51.79 51.72 51.74 8,841 ### ### ### 3.7
2012-Aug-30 Thu 51.7 51.7 ### ### 41.7 41.7 0.0
2012-Aug-29 Wed 51.78 51.86 51.78 51.86 73.0 73.0 3.7
2012-Aug-28 Tue ### ### 51.55 ### ### ### 0.0
2012-Aug-27 Mon ### 51.74 51.52 51.52 11,089 572,525 35.5 35.5 ###
2012-Aug-24 Fri 51.45 51.45 51.24 ### 34.0 34.0 0.0
2012-Aug-23 Thu 51.82 51.82 ### 51.71 28.0 28.0 ###
2012-Aug-22 Wed 51.7 51.71 ### ### 5,786 ### 33.6 33.6 0.0
2012-Aug-21 Tue 51.8 ### ### ### ### ### 0.0
2012-Aug-20 Mon 51.59 ### 51.5 ### ### ### 0.0
2012-Aug-17 Fri ### 51.27 51 51.24 ### ### ###
2012-Aug-16 Thu 50.52 50.81 50.47 50.77 7,186 ### ### ### ###
2012-Aug-15 Wed ### ### 50 ### 3,079 76,975 ### ### 0.0
2012-Aug-14 Tue ### ### ### ### ### ### 0.0
2012-Aug-13 Mon 50.25 50.25 ### ### 26.2 26.2 0.0
2012-Aug-10 Fri 50.48 50.48 50 ### 26.2 26.2 0.0
2012-Aug-09 Thu 50.75 50.75 50.55 ### 26.6 26.6 0.0
2012-Aug-08 Wed ### 50.85 ### 50.74 ### ### 3.6
2012-Aug-07 Tue 50.55 ### 50.55 ### ### ### 0.0
2012-Aug-06 Mon 50.54 50.56 50.25 50.4 4,821 ### 28.2 28.2 ###
2012-Aug-03 Fri 49.89 ### 49.89 ### 5,275 131,584 ### ### 0.0
2012-Aug-02 Thu ### 50.49 ### 50.44 ### ### 3.6
2012-Aug-01 Wed 50.52 50.52 50.47 50.52 3,280 165,623 75.4 75.4 3.6
2012-Jul-30 Mon 50 ### 50 ### 77.8 77.8 0.0
2012-Jul-27 Fri ### ### 49.45 49.45 17.8 17.8 3.5
2012-Jul-26 Thu ### ### ### ### ### ### 0.0
2012-Jul-25 Wed ### 48.79 ### 48.79 ### ### 3.5
2012-Jul-24 Tue ### ### ### ### 3,348 0 ### ### 0.0
2012-Jul-23 Mon 49.5 49.5 ### ### 37.9 37.9 0.0
2012-Jul-20 Fri ### 49.75 ### ### ### ### 0.0
2012-Jul-19 Thu ### 49.45 ### 49.45 70.7 70.7 3.5
2012-Jul-18 Wed 49 ### ### ### 3,873 0 ### ### 0.0
2012-Jul-17 Tue ### 49 ### 49 858 21,021 68.4 68.4 3.5
2012-Jul-13 Fri ### 48.23 ### 48.21 68.4 68.4 ###
2012-Jul-12 Thu ### ### ### ### 1,189 0 34.0 34.0 0.0
2012-Jul-11 Wed 48 ### 48 48 ### ### 3.4
2012-Jul-10 Tue 48.29 ### ### ### ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 1,173 0 79.0 79.0 0.0
2012-Jul-06 Fri 48.48 48.48 ### ### ### ### 0.0
2012-Jul-05 Thu 48.48 48.48 ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue 48.2 48.24 ### ### 31.4 31.4 0.0
2012-Jul-02 Mon 48.28 ### 48.28 ### 73.1 73.1 0.0
2012-Jun-29 Fri 47.57 ### 47.57 ### 4,270 ### ### ### 0.0
2012-Jun-28 Thu ### ### 47.88 47.88 35.6 35.6 3.4
2012-Jun-27 Wed 47.2 ### 47.2 ### ### ### 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### ### ### 0.0
2012-Jun-22 Fri 47.5 47.58 47.41 47.47 ### ### ###
2012-Jun-21 Thu ### ### ### ### 33.6 33.6 0.0
2012-Jun-20 Wed ### ### 48.2 48.2 34.0 34.0 3.4
2012-Jun-19 Tue ### ### ### ### 6,049 0 75.2 75.2 0.0
2012-Jun-18 Mon ### 48.26 ### 48.26 ### ### 3.4
2012-Jun-15 Fri 47.51 47.52 47.25 47.52 7,429 352,023 ### ### 3.4
2012-Jun-14 Thu 47.53 47.53 47.41 47.41 776 ### 33.9 33.9 ###
2012-Jun-13 Wed 47.87 47.87 47.5 47.54 2,771 ### 31.9 31.9 3.4
2012-Jun-12 Tue 47.85 47.85 47.76 47.76 5,484 ### 34.4 34.4 ###
2012-Jun-08 Fri 47.44 47.56 47.44 47.49 3,623 ### 80.6 80.6 3.4
2012-Jun-07 Thu 47.89 52.27 47.89 ### ### ### 0.0
2012-Jun-06 Wed 47.24 ### 47.22 ### 71.2 71.2 0.0
2012-Jun-05 Tue 47.45 47.45 ### ### ### ### 0.0
2012-Jun-04 Mon ### ### 46.71 46.79 1,970 ### ### ### 3.3
2012-Jun-01 Fri ### 47.53 ### 47.53 849 20,176 80.1 80.1 ###
2012-May-31 Thu 47.23 47.48 47.23 47.48 943 44,655 66.4 66.4 ###
2012-May-30 Wed 47.28 47.46 47.28 47.46 73.8 73.8 ###
2012-May-29 Tue 47 47.56 47 47.55 5,351 ### ### ### ###
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### ### 30.6 30.6 0.0
2012-May-24 Thu ### ### 47.21 47.21 ### ### 3.4
2012-May-23 Wed 47.59 47.59 ### ### 37.0 37.0 0.0
2012-May-22 Tue ### ### 47.58 ### 67.0 67.0 0.0
2012-May-21 Mon ### ### ### 47.4 ### ### 3.4
2012-May-18 Fri 48.2 48.2 47.21 47.21 4,189 ### 27.3 27.3 3.4
2012-May-17 Thu 48.79 48.79 ### ### 23.1 23.1 0.0
2012-May-16 Wed 49.45 49.45 48.87 48.87 43.6 43.6 ###
2012-May-15 Tue 49.73 49.85 49.73 49.8 80.8 80.8 3.6
2012-May-14 Mon 49.77 ### 49.77 ### 3,457 86,027 77.3 77.3 0.0
2012-May-11 Fri ### ### 49.53 ### 27.5 27.5 0.0
2012-May-10 Thu 49.5 ### 49.49 ### 4,050 ### 68.3 68.3 0.0
2012-May-09 Wed 49.5 49.5 49.23 49.23 10,228 ### ### ### ###
2012-May-08 Tue 49.47 ### 49.45 ### 3,650 90,246 ### ### 0.0
2012-May-07 Mon 49.74 49.74 49.42 49.42 ### ### 3.5
2012-May-04 Fri 50.25 50.25 ### ### 37.7 37.7 0.0
2012-May-03 Thu 50.47 50.47 ### ### 33.1 33.1 0.0
2012-May-02 Wed 50.25 50.4 50.2 50.4 72.9 72.9 ###
2012-May-01 Tue 51 51 50.2 50.53 24.8 24.8 ###
2012-Apr-30 Mon ### 50.2 ### 50.2 9,781 ### ### ### 3.6
2012-Apr-27 Fri 50 ### 49.88 ### 2,642 ### ### ### 0.0
2012-Apr-26 Thu ### ### 49.85 49.85 2,346 58,474 ### ### ###
2012-Apr-24 Tue 49.45 49.83 49.45 49.75 4,424 ### ### ### ###
2012-Apr-23 Mon 49.4 49.43 49.4 49.43 1,284 63,448 ### ### ###
2012-Apr-20 Fri 49.49 49.49 49.49 49.49 0 ###
2012-Apr-19 Thu 49.29 49.5 49.28 49.49 ### ### ###
2012-Apr-18 Wed 49.41 49.41 ### ### 354 8,745 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 878 0 ### ### 0.0
2012-Apr-16 Mon 48.88 ### 48.87 ### 5,559 ### ### ### 0.0
2012-Apr-13 Fri ### 49.22 ### ### 920 22,641 ### ### 0.0
2012-Apr-12 Thu 48.56 ### 48.56 ### ### ### 0.0
2012-Apr-11 Wed 48.47 48.47 48.47 48.47 ### ### 3.5
2012-Apr-10 Tue 48.85 ### 48.85 ### 485 11,846 77.5 77.5 0.0
2012-Apr-05 Thu 49.26 49.26 ### 49 1,653 ### ### ### 3.5
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue 49.57 ### ### ### 7,742 0 28.8 28.8 0.0
2012-Apr-02 Mon ### ### 48.89 48.89 4,520 ### 30.0 30.0 3.5
2012-Mar-30 Fri 50.55 50.55 ### ### 10,874 274,840 ### ### 0.0
2012-Mar-29 Thu ### ### ### ### 1,048 0 ### ### 0.0
2012-Mar-28 Wed 49.41 ### 49.41 49.88 72.7 72.7 3.6
2012-Mar-27 Tue ### ### 49.26 49.26 29.2 29.2 3.5
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 2,874 0 68.2 68.2 0.0
2012-Mar-22 Thu 48.47 48.74 48.47 48.72 13,345 ### 73.9 73.9 3.5
2012-Mar-21 Wed 48.44 48.44 48.44 48.44 69.1 69.1 3.5
2012-Mar-20 Tue ### 48.72 48.52 48.59 5,078 ### 33.1 33.1 ###
2012-Mar-19 Mon ### ### ### ### 2,558 0 31.4 31.4 0.0
2012-Mar-16 Fri 48.79 48.83 48.71 48.83 70.1 70.1 3.5
2012-Mar-15 Thu ### ### ### ### 0 0.0
2012-Mar-14 Wed ### ### ### ### ### ### 0.0
2012-Mar-13 Tue 47.88 48.21 47.88 ### 70.3 70.3 0.0
2012-Mar-12 Mon 47.57 ### 47.57 47.58 2,287 ### ### ### 3.4
2012-Mar-09 Fri 47.45 47.45 47.45 47.45 ### ### ###
2012-Mar-08 Thu 47.7 47.7 47.27 47.43 24.0 24.0 3.4
2012-Mar-07 Wed 47.47 47.58 47.4 47.4 3,186 ### ### ### 3.4
2012-Mar-06 Tue ### ### ### ### 36.9 36.9 0.0
2012-Mar-05 Mon 48.44 48.44 ### ### 4,287 ### ### ### 0.0
2012-Mar-02 Fri 48.5 48.5 ### ### ### ### 0.0
2012-Mar-01 Thu ### ### 48.28 48.28 948 22,884 31.7 31.7 3.4
2012-Feb-29 Wed ### 48.56 ### 48.56 1,959 ### 66.0 66.0 3.5
2012-Feb-28 Tue ### ### 48.22 48.22 29.9 29.9 3.4
2012-Feb-27 Mon 48.52 48.52 ### ### 30.5 30.5 0.0
2012-Feb-24 Fri 48.4 48.4 ### ### 1,543 37,340 25.7 25.7 0.0
2012-Feb-23 Thu ### ### ### ### 1,051 0 73.2 73.2 0.0
2012-Feb-22 Wed ### 48.21 ### ### 2,928 70,579 ### ### 0.0
2012-Feb-21 Tue ### ### 47.58 ### 3,472 ### ### ### 0.0
2012-Feb-20 Mon 47.5 ### 47.5 ### 223 ### ### ### 0.0
2012-Feb-17 Fri ### ### 46.85 ### ### ### 0.0
2012-Feb-16 Thu 47 47 ### ### ### ### 0.0
2012-Feb-15 Wed ### 47.4 47.22 47.4 2,559 ### 72.3 72.3 3.4
2012-Feb-14 Tue ### ### 47.26 47.26 31.0 31.0 3.4
2012-Feb-13 Mon 47.48 47.57 ### 47.57 1,574 ### ### ### 3.4
2012-Feb-10 Fri ### ### 47.45 47.45 ### ### ###
2012-Feb-09 Thu 47.4 47.4 47.26 47.26 ### ### 3.4
2012-Feb-08 Wed 47.48 47.49 47.48 47.48 6,428 ### 65.3 65.3 ###
2012-Feb-07 Tue 47.5 47.85 47.45 47.48 33.0 33.0 ###
2012-Feb-06 Mon ### ### 47.5 47.5 876 ### 29.9 29.9 3.4
2012-Feb-03 Fri 47.5 47.5 47.2 47.22 1,027 48,628 25.5 25.5 3.4
2012-Feb-02 Thu 47.43 47.46 47.43 47.46 69.3 69.3 ###
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue 47.43 47.52 47.41 47.41 4,155 ### ### ### ###
2012-Jan-30 Mon ### ### ### 47.48 1,557 0 32.2 32.2 ###
2012-Jan-27 Fri 47.84 47.85 47.84 47.85 1,045 ### 66.5 66.5 3.4
2012-Jan-25 Wed 47.44 47.44 47.42 47.42 ### ### 3.4
2012-Jan-24 Tue ### ### ### ### 31.8 31.8 0.0
2012-Jan-23 Mon 46.86 ### 46.85 ### ### ### 0.0
2012-Jan-20 Fri ### ### 46.82 ### ### ### 0.0
2012-Jan-19 Thu 47 47 46.82 46.82 ### ### 3.3
2012-Jan-18 Wed 46.8 46.88 46.76 46.88 1,983 92,844 ### ### 3.3
2012-Jan-17 Tue 46.72 46.72 46.72 46.72 454 ### ### ### 3.3
2012-Jan-16 Mon 46.22 46.22 ### 46.21 4,829 ### ### ### ###
2012-Jan-13 Fri 46.55 46.55 46.55 46.55 0 3.3
2012-Jan-12 Thu 46.85 46.85 46.51 46.55 2,181 ### 23.5 23.5 3.3
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue 46.58 ### 46.55 46.55 748 ### ### ### 3.3
2012-Jan-09 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jan-06 Fri 46.55 46.55 46.47 46.47 31.9 31.9 ###
2012-Jan-05 Thu 46.73 46.73 46.73 46.73 0 3.3
2012-Jan-04 Wed 46.73 46.73 46.73 46.73 1,278 59,720 ### ### 3.3
2012-Jan-03 Tue 46.22 46.22 46.2 46.2 121 ### 24.7 24.7 ###
2011-Dec-30 Fri 47.5 47.5 47.5 47.5 ### ### 3.4
2011-Dec-29 Thu ### ### ### ### 0 0.0
2011-Dec-28 Wed ### ### ### ### 0 0.0
2011-Dec-23 Fri ### ### ### ### 2,684 0 ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 1,756 0 31.8 31.8 0.0
2011-Dec-21 Wed 47.55 ### 47.54 47.54 ### ### 3.4
2011-Dec-20 Tue 46.85 ### 46.81 46.88 9,542 ### ### ### 3.3
2011-Dec-19 Mon 46.87 ### 46.74 46.85 ### ### ###
2011-Dec-16 Fri ### ### 48 48 4,057 ### ### ### 3.4
2011-Dec-15 Thu 47.7 47.7 47.7 47.7 829 39,543 77.4 77.4 3.4
2011-Dec-14 Wed ### ### 48 ### 8,024 192,576 69.7 69.7 0.0
2011-Dec-13 Tue ### 48.28 ### 48.25 75.7 75.7 ###
2011-Dec-12 Mon 48.8 48.8 ### ### ### ### 0.0
2011-Dec-09 Fri 48.47 48.84 48.47 48.84 79.6 79.6 3.5
2011-Dec-08 Thu ### ### ### ### 0 0.0
2011-Dec-07 Wed ### ### ### ### 1,323 0 ### ### 0.0
2011-Dec-06 Tue ### 49.49 ### ### 37.0 37.0 0.0
2011-Dec-05 Mon ### 49.45 ### 49.45 69.8 69.8 3.5
2011-Dec-02 Fri ### 48.57 ### 48.57 3,821 ### 67.8 67.8 ###
2011-Dec-01 Thu ### ### ### ### 73.0 73.0 0.0
2011-Nov-30 Wed ### ### ### ### 27.5 27.5 0.0
2011-Nov-29 Tue ### 46.73 ### 46.73 1,472 ### ### ### 3.3
2011-Nov-28 Mon 46.46 46.49 46.22 46.47 1,650 76,485 65.9 65.9 ###
2011-Nov-25 Fri ### ### ### ### 3,375 0 ### ### 0.0
2011-Nov-24 Thu 46.47 46.59 46.4 46.4 ### ### 3.3
2011-Nov-23 Wed ### ### ### ### 83.9 83.9 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon ### ### 47.47 ### 2,358 ### 36.5 36.5 0.0
2011-Nov-18 Fri ### ### 47.82 47.82 ### ### 3.4
2011-Nov-17 Thu ### 48.46 ### 48.46 1,881 45,576 ### ### ###
2011-Nov-16 Wed 48.79 48.79 48.79 48.79 0 3.5
2011-Nov-15 Tue 48.8 48.86 48.71 48.79 8,247 402,329 31.7 31.7 3.5
2011-Nov-14 Mon ### ### 49 ### 1,473 36,088 ### ### 0.0
2011-Nov-11 Fri ### ### 48.25 48.25 724 ### 22.3 22.3 ###
2011-Nov-10 Thu ### ### ### ### ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 145 0 ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 4,326 0 68.8 68.8 0.0
2011-Nov-03 Thu 47.28 47.29 47.24 47.24 1,880 88,858 41.9 41.9 3.4
2011-Nov-02 Wed 47.29 47.74 47.29 47.72 ### ### 3.4
2011-Nov-01 Tue 48.86 48.86 48.86 48.86 0 3.5
2011-Oct-31 Mon ### ### 48.73 48.86 32.6 32.6 3.5
2011-Oct-28 Fri 49.81 49.81 ### ### 31.2 31.2 0.0
2011-Oct-27 Thu ### ### ### ### 0 0.0
2011-Oct-26 Wed ### ### ### ### 1,070 0 68.4 68.4 0.0
2011-Oct-25 Tue 48.26 48.26 48.26 48.26 1,858 ### ### ### 3.4
2011-Oct-24 Mon 47.85 48.42 47.85 48.42 3,856 ### 72.2 72.2 3.5
2011-Oct-21 Fri 47.57 47.57 ### 47.55 7,489 178,125 ### ### ###
2011-Oct-20 Thu 47.45 47.45 47.41 47.41 485 ### ### ### ###
2011-Oct-19 Wed 47.81 47.89 47.79 47.79 4,072 ### 33.6 33.6 ###
2011-Oct-18 Tue 47.51 ### 47.51 47.52 ### ### 3.4
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri 47.53 47.53 47.53 47.53 0 ###
2011-Oct-13 Thu 47.53 47.53 47.53 47.53 779 37,025 72.4 72.4 ###
2011-Oct-12 Wed 47.45 47.45 47.45 47.45 0 ###
2011-Oct-11 Tue 47.51 47.51 ### 47.45 4,625 ### ### ### ###
2011-Oct-10 Mon ### ### ### ### 62.6 62.6 0.0
2011-Oct-07 Fri 46.46 46.55 46.46 46.55 7,845 ### 55.1 55.1 3.3
2011-Oct-06 Thu ### ### ### ### 60.4 60.4 0.0
2011-Oct-05 Wed 44.58 44.58 ### ### 2,978 66,379 29.0 29.0 0.0
2011-Oct-04 Tue ### ### ### ### 29.6 29.6 0.0
2011-Oct-03 Mon ### ### ### ### 1,070 0 ### ### 0.0
2011-Sep-30 Fri ### ### ### ### 3,521 0 ### ### 0.0
2011-Sep-29 Thu ### 46.54 ### 46.4 71.4 71.4 3.3
2011-Sep-28 Wed ### 46.82 46.52 46.52 15,825 738,552 ### ### 3.3
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 6,547 0 ### ### 0.0
2011-Sep-23 Fri 44.8 45.21 44.8 45.21 9,345 420,571 72.8 72.8 ###
2011-Sep-22 Thu ### ### ### ### 5,376 0 ### ### 0.0
2011-Sep-21 Wed ### ### 45.5 45.58 35.0 35.0 3.3
2011-Sep-20 Tue 45.79 ### ### ### 20,056 0 39.6 39.6 0.0
2011-Sep-19 Mon ### ### ### ### 0 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### 45.88 45.88 1,420 32,574 ### ### 3.3
2011-Sep-14 Wed ### ### ### ### 1,170 0 ### ### 0.0
2011-Sep-13 Tue 46 ### 45.86 ### 5,320 121,987 36.2 36.2 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 0 0.0
2011-Sep-08 Thu ### ### ### ### 0 0.0
2011-Sep-07 Wed 46.5 46.5 ### ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 0 0.0
2011-Sep-05 Mon 46.5 46.5 ### ### 2,286 53,149 37.7 37.7 0.0
2011-Sep-02 Fri ### ### 47.5 47.5 1,082 ### 26.3 26.3 3.4
2011-Sep-01 Thu ### ### ### ### 31.9 31.9 0.0
2011-Aug-31 Wed 47.42 47.42 47.42 47.42 1,682 ### ### ### 3.4
2011-Aug-30 Tue 47.78 47.84 47.5 47.5 ### ### 3.4
2011-Aug-29 Mon ### ### ### ### 0 0.0
2011-Aug-26 Fri ### ### ### ### 70.4 70.4 0.0
2011-Aug-25 Thu 46.48 46.48 46.48 46.48 0 ###
2011-Aug-24 Wed 46.48 46.48 46.48 46.48 70 3,253 78.0 78.0 ###
2011-Aug-23 Tue ### ### ### ### 543 0 60.0 60.0 0.0
2011-Aug-22 Mon 45.58 45.58 45.22 45.22 57 2,587 ### ### 3.2
2011-Aug-19 Fri ### 45.77 45.54 45.58 14,545 664,051 43.1 43.1 3.3
2011-Aug-18 Thu 46.89 46.89 46.89 46.89 189 ### 81.6 81.6 ###
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue 46.82 ### ### ### 3,155 0 77.4 77.4 0.0
2011-Aug-15 Mon 46.29 46.58 46.29 46.58 ### ### 3.3
2011-Aug-12 Fri ### ### ### ### ### ### 0.0
2011-Aug-11 Thu ### ### ### ### 60.8 60.8 0.0
2011-Aug-10 Wed 44 ### 44 ### ### ### 0.0
2011-Aug-09 Tue 42.46 44 41.27 44 34,176 ### 61.8 61.8 3.1
2011-Aug-08 Mon ### ### ### ### 651 0 74.6 74.6 0.0
2011-Aug-05 Fri 44.77 44.77 44.4 ### ### ### 0.0
2011-Aug-04 Thu 47 47 46.26 46.26 2,240 104,451 33.4 33.4 3.3
2011-Aug-03 Wed ### ### ### ### 36.9 36.9 0.0
2011-Aug-02 Tue ### ### 47.84 47.84 ### ### 3.4
2011-Aug-01 Mon ### ### 48.45 48.45 ### ### ###
2011-Jul-29 Fri 47.77 47.77 47.73 47.73 654 31,228 ### ### ###
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### ### 48.74 48.74 1,150 28,025 32.7 32.7 ###
2011-Jul-26 Tue 48.85 48.85 48.85 48.85 0 ###
2011-Jul-25 Mon ### ### 48.85 48.85 2,881 ### ### ### ###
2011-Jul-22 Fri ### ### ### ### 0 0.0
2011-Jul-21 Thu ### ### ### ### 0 0.0
2011-Jul-20 Wed ### ### ### ### 0 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 34.3 34.3 0.0
2011-Jul-15 Fri ### ### 48 48 2,081 49,944 ### ### 3.4
2011-Jul-14 Thu ### ### ### ### 0 0.0
2011-Jul-13 Wed 48.7 48.72 48.53 ### 9,740 ### 26.8 26.8 0.0
2011-Jul-12 Tue 48.72 48.72 48.72 48.72 84.8 84.8 3.5
2011-Jul-11 Mon 49.84 49.84 ### ### 36.0 36.0 0.0
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu ### ### 49.58 49.58 100,150 ### ### ### ###
2011-Jul-06 Wed 49.76 49.81 49.76 49.81 66.6 66.6 3.6
2011-Jul-05 Tue 49.81 49.81 49.81 49.81 74.8 74.8 3.6
2011-Jul-04 Mon ### ### 50 50 ### ### ###
2011-Jul-01 Fri 49.86 49.86 49.86 49.86 67.0 67.0 ###
2011-Jun-30 Thu ### ### ### ### 549 0 ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 0 0.0
2011-Jun-28 Tue ### ### ### ### 75.6 75.6 0.0
2011-Jun-27 Mon 48.87 48.87 48.79 48.82 884 ### ### ### 3.5
2011-Jun-24 Fri 49.26 49.26 49.26 49.26 0 3.5
2011-Jun-23 Thu ### ### 49.26 49.26 250 6,157 ### ### 3.5
2011-Jun-22 Wed 50.2 50.2 50.2 50.2 0 3.6
2011-Jun-21 Tue 50 50.2 50 50.2 2,083 104,358 73.8 73.8 3.6
2011-Jun-20 Mon ### ### ### ### 49.5 49.5 0.0
2011-Jun-17 Fri 49.2 49.2 49.2 49.2 72.6 72.6 3.5
2011-Jun-16 Thu ### ### ### ### 1,825 0 83.5 83.5 0.0
2011-Jun-15 Wed 49.46 49.51 49.46 49.51 75.9 75.9 ###
2011-Jun-14 Tue ### ### 49 49 1,659 40,645 ### ### 3.5
2011-Jun-10 Fri ### 49.42 ### 49.42 750 ### ### ### 3.5
2011-Jun-09 Thu ### ### ### ### 28.1 28.1 0.0
2011-Jun-08 Wed ### ### ### ### 0 0.0
2011-Jun-07 Tue ### ### ### ### 75.7 75.7 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri 49.59 49.59 49.4 49.4 ### ### 3.5
2011-Jun-02 Thu 50.5 50.5 49.22 49.22 243 ### 17.5 17.5 3.5
2011-Jun-01 Wed ### 50.48 ### 50.48 350 ### ### ### 3.6
2011-May-31 Tue 51.21 51.21 ### ### 158 4,045 25.8 25.8 0.0
2011-May-30 Mon ### 50.22 ### ### 740 18,581 36.2 36.2 0.0
2011-May-27 Fri ### ### ### ### 71.0 71.0 0.0


<< Previous 1 2 3 4 5 6
     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 2025-05-05 05:40:17 thru 2025-05-05 05:40:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000