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 Thu 26-Apr-30 08:53:43 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

(VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF Daily Prices Page 6...

     Prev Section TOC    Company Info for VLC    Limits Next Section


Company Details for (VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF

Listing Code VLC
Listing Name VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 29th April 2026
Latest price with VOLUME for VLC .. Wednesday 21st August 2024

VLC 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 42.41 1 0.0
MAX ### ### 89.8


Font Format Legend

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


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


End of day Prices (full format),

450 Days for (VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Apr-05 Wed 62.5 62.5 62.5 62.5 0 4.5
2017-Apr-04 Tue ### ### 62.5 62.5 ### ### 4.5
2017-Apr-03 Mon 62.76 62.76 62.53 ### 442 27,689 ### ### 0.0
2017-Mar-31 Fri 63.23 63.23 63.23 63.23 ### ### ###
2017-Mar-30 Thu 63.26 63.27 63.26 63.27 3,155 ### 69.4 69.4 ###
2017-Mar-29 Wed ### ### ### ### 2,984 0 64.6 64.6 0.0
2017-Mar-28 Tue ### ### ### ### 79 0 65.2 65.2 0.0
2017-Mar-27 Mon ### ### ### ### 124 0 76.3 76.3 0.0
2017-Mar-24 Fri ### ### ### 61.59 ### ### ###
2017-Mar-23 Thu 60.86 ### 60.82 ### 7,520 228,683 ### ### 0.0
2017-Mar-22 Wed 61.45 61.45 60.83 60.83 ### ### 4.3
2017-Mar-21 Tue ### ### ### ### 0 0.0
2017-Mar-20 Mon ### ### ### ### 72.5 72.5 0.0
2017-Mar-17 Fri 61.88 61.88 61.88 61.88 0 4.4
2017-Mar-16 Thu 62.25 62.25 61.88 61.88 675 ### ### ### 4.4
2017-Mar-15 Wed 61.71 ### ### ### 3,375 0 71.9 71.9 0.0
2017-Mar-14 Tue 61.8 61.8 61.8 61.8 81 ### ### ### 4.4
2017-Mar-13 Mon 61.73 61.73 61.72 61.73 75.8 75.8 ###
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu ### ### 61.71 61.71 728 ### ### ### 4.4
2017-Mar-08 Wed 61.88 61.88 61.88 61.88 0 4.4
2017-Mar-07 Tue 61.44 61.88 61.44 61.88 75.9 75.9 4.4
2017-Mar-06 Mon ### ### ### ### 71.1 71.1 0.0
2017-Mar-03 Fri ### ### ### 61.27 35.8 35.8 ###
2017-Mar-02 Thu 61.75 61.75 61.75 61.75 65.9 65.9 ###
2017-Mar-01 Wed 60.75 ### 60.75 ### 1,120 34,020 ### ### 0.0
2017-Feb-28 Tue ### ### ### ### ### ### 0.0
2017-Feb-27 Mon 61.26 61.26 61.26 61.26 71.5 71.5 4.4
2017-Feb-24 Fri 61.87 61.87 61.87 61.87 0 ###
2017-Feb-23 Thu 61.76 61.88 61.76 61.87 3,687 ### 72.1 72.1 ###
2017-Feb-22 Wed ### ### ### ### 37.3 37.3 0.0
2017-Feb-21 Tue 61.59 61.59 61.56 61.56 39.4 39.4 4.4
2017-Feb-20 Mon 61.74 61.74 ### ### ### ### 0.0
2017-Feb-17 Fri 61.8 61.8 61.8 61.8 72.4 72.4 4.4
2017-Feb-16 Thu 61.74 61.74 61.7 61.7 ### ### 4.4
2017-Feb-15 Wed 61.2 61.2 61.2 61.2 0 ###
2017-Feb-14 Tue 61.2 61.2 61.2 61.2 150 9,180 ### ### ###
2017-Feb-13 Mon ### ### 60.89 ### 3,876 ### ### ### 0.0
2017-Feb-10 Fri 60.26 60.54 60.26 60.54 1,351 ### 69.1 69.1 4.3
2017-Feb-09 Thu ### ### 59.79 ### ### ### 0.0
2017-Feb-08 Wed 59.41 59.41 59.41 59.41 0 ###
2017-Feb-07 Tue 59.41 59.41 59.41 59.41 420 24,952 ### ### ###
2017-Feb-06 Mon ### ### ### ### 39.9 39.9 0.0
2017-Feb-03 Fri ### ### ### ### 3,379 0 72.4 72.4 0.0
2017-Feb-02 Thu 60.21 60.21 60.21 60.21 684 41,183 72.1 72.1 ###
2017-Feb-01 Wed ### ### ### ### ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 0 0.0
2017-Jan-30 Mon ### ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### 60.27 ### 65.0 65.0 0.0
2017-Jan-25 Wed ### ### ### ### 285 0 70.1 70.1 0.0
2017-Jan-24 Tue 59.81 ### 59.81 ### ### ### 0.0
2017-Jan-23 Mon 60.2 60.2 59.52 59.55 32.5 32.5 ###
2017-Jan-20 Fri ### ### ### ### 35.5 35.5 0.0
2017-Jan-19 Thu 60.41 60.41 60.41 60.41 ### ### ###
2017-Jan-18 Wed 60.25 60.25 60.25 60.25 250 ### ### ### ###
2017-Jan-17 Tue ### ### ### ### 983 0 ### ### 0.0
2017-Jan-16 Mon 60.74 60.74 60.74 60.74 0 4.3
2017-Jan-13 Fri ### ### ### 60.74 672 0 ### ### 4.3
2017-Jan-12 Thu 61.58 61.58 61.58 61.58 0 4.4
2017-Jan-11 Wed 61.21 61.58 61.21 61.58 ### ### 4.4
2017-Jan-10 Tue ### 61.46 ### ### 2,329 71,570 37.6 37.6 0.0
2017-Jan-09 Mon 61.46 61.46 61.46 61.46 68.8 68.8 ###
2017-Jan-06 Fri 60.76 60.76 60.76 60.76 0 ###
2017-Jan-05 Thu 60.76 60.76 60.76 60.76 0 ###
2017-Jan-04 Wed 60.76 60.76 60.76 60.76 0 ###
2017-Jan-03 Tue ### 60.76 ### 60.76 ### ### ###
2016-Dec-30 Fri ### ### ### ### 67.9 67.9 0.0
2016-Dec-29 Thu 60.76 ### 60.76 ### 585 17,772 ### ### 0.0
2016-Dec-28 Wed 60.42 60.42 60.42 60.42 0 4.3
2016-Dec-23 Fri ### ### 60.4 60.42 12,848 ### ### ### 4.3
2016-Dec-22 Thu 60.42 ### 60.42 ### 1,025 ### 72.2 72.2 0.0
2016-Dec-21 Wed ### ### ### ### ### ### 0.0
2016-Dec-20 Tue ### ### ### ### 2,240 0 ### ### 0.0
2016-Dec-19 Mon 59.58 59.58 59.58 59.58 ### ### 4.3
2016-Dec-16 Fri 59.46 59.51 ### ### 1,874 ### 35.2 35.2 0.0
2016-Dec-15 Thu 59.78 59.78 ### ### 450 13,450 30.5 30.5 0.0
2016-Dec-14 Wed ### ### ### ### 5,258 0 ### ### 0.0
2016-Dec-13 Tue 59.77 59.77 ### ### 4,083 122,020 ### ### 0.0
2016-Dec-12 Mon ### ### ### ### 35.0 35.0 0.0
2016-Dec-09 Fri 59.49 ### 59.49 ### ### ### 0.0
2016-Dec-08 Thu ### 59.45 ### 59.45 ### ### ###
2016-Dec-07 Wed ### ### ### ### 26 0 64.6 64.6 0.0
2016-Dec-06 Tue ### ### 58.27 58.29 1,586 ### ### ### ###
2016-Dec-05 Mon 57.72 57.72 ### ### 973 28,080 45.3 45.3 0.0
2016-Dec-02 Fri 58.76 58.76 ### ### 34.8 34.8 0.0
2016-Dec-01 Thu 58.81 59.2 58.79 59.2 ### ### 4.2
2016-Nov-30 Wed ### ### 58.28 58.28 29.1 29.1 4.2
2016-Nov-29 Tue 58.7 58.7 58.49 58.58 3,521 ### ### ### 4.2
2016-Nov-28 Mon ### ### ### ### 21 0 ### ### 0.0
2016-Nov-25 Fri 58 58 58 58 0 4.1
2016-Nov-24 Thu 58 58 58 58 0 4.1
2016-Nov-23 Wed 58 58 58 58 0 4.1
2016-Nov-22 Tue 57.79 58 57.79 58 2,650 153,421 ### ### 4.1
2016-Nov-21 Mon ### 57.48 ### 57.48 ### ### 4.1
2016-Nov-18 Fri ### ### ### ### 0 0.0
2016-Nov-17 Thu ### ### ### ### 88 0 67.1 67.1 0.0
2016-Nov-16 Wed ### 57.24 ### ### 853 ### 35.7 35.7 0.0
2016-Nov-15 Tue 56.77 56.8 56.77 56.8 377 ### 72.4 72.4 4.1
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri 56.88 56.88 56.88 56.88 175 9,954 ### ### 4.1
2016-Nov-10 Thu ### ### ### ### 0 0.0
2016-Nov-09 Wed ### ### ### ### 250 0 ### ### 0.0
2016-Nov-08 Tue 55.77 ### 55.58 ### 33.7 33.7 0.0
2016-Nov-07 Mon 55.29 55.58 55.29 55.58 1,483 ### ### ### ###
2016-Nov-04 Fri 55.26 55.26 ### ### 35.1 35.1 0.0
2016-Nov-03 Thu 55.27 ### ### ### ### ### 0.0
2016-Nov-02 Wed ### ### ### ### 350 0 80.1 80.1 0.0
2016-Nov-01 Tue 55.77 55.77 55.77 55.77 0 ###
2016-Oct-31 Mon 55.77 55.77 55.77 55.77 0 ###
2016-Oct-28 Fri 55.77 55.77 55.77 55.77 72.2 72.2 ###
2016-Oct-27 Thu ### ### ### ### 78.3 78.3 0.0
2016-Oct-26 Wed ### 57.25 56.59 ### 36.8 36.8 0.0
2016-Oct-25 Tue 57.53 57.53 57.53 57.53 88 ### ### ### ###
2016-Oct-24 Mon ### ### ### ### 556 0 77.2 77.2 0.0
2016-Oct-21 Fri 57.41 57.41 57.41 57.41 73.5 73.5 ###
2016-Oct-20 Thu ### 57.5 ### 57.5 147 4,226 69.7 69.7 4.1
2016-Oct-19 Wed ### ### ### ### 0 0.0
2016-Oct-18 Tue ### ### ### ### 1,074 0 ### ### 0.0
2016-Oct-17 Mon ### 57.23 ### ### 3,477 ### ### ### 0.0
2016-Oct-14 Fri 57.76 57.76 57.76 57.76 0 4.1
2016-Oct-13 Thu 57.76 57.76 57.76 57.76 0 4.1
2016-Oct-12 Wed 57.54 57.76 57.54 57.76 73.1 73.1 4.1
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### ### ### 74.6 74.6 0.0
2016-Oct-07 Fri 57.57 ### 57.57 ### 20,759 597,547 ### ### 0.0
2016-Oct-06 Thu 57.7 57.7 57.7 57.7 42 2,423 ### ### ###
2016-Oct-05 Wed 57.51 57.51 57.51 57.51 73.7 73.7 4.1
2016-Oct-04 Tue 57.25 ### 57.25 ### 589 ### ### ### 0.0
2016-Oct-03 Mon 58.52 58.52 58.52 58.52 787 46,055 68.8 68.8 ###
2016-Sep-30 Fri 58.29 58.29 58.29 58.29 46 2,681 ### ### ###
2016-Sep-29 Thu 58.2 58.29 58.2 58.29 64.5 64.5 ###
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 0 0.0
2016-Sep-26 Mon 57.78 ### 57.78 ### 35,886 1,036,746 72.3 72.3 0.0
2016-Sep-23 Fri ### ### ### ### 674 0 63.4 63.4 0.0
2016-Sep-22 Thu 57.48 57.48 57.4 57.41 32.3 32.3 ###
2016-Sep-21 Wed 56.74 56.74 ### ### 2,540 72,059 ### ### 0.0
2016-Sep-20 Tue ### ### ### ### 270 0 70.6 70.6 0.0
2016-Sep-19 Mon ### ### ### ### 0 0.0
2016-Sep-16 Fri ### ### ### ### 68.4 68.4 0.0
2016-Sep-15 Thu 55.5 ### 55.25 ### 6,380 176,247 ### ### 0.0
2016-Sep-14 Wed ### 55.52 ### 55.52 ### ### 4.0
2016-Sep-13 Tue 55.88 ### 55.73 55.73 5,743 160,028 ### ### ###
2016-Sep-12 Mon 55.45 55.45 55.45 55.45 181 ### 82.1 82.1 ###
2016-Sep-09 Fri ### ### ### ### 1,285 0 ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 775 0 71.2 71.2 0.0
2016-Sep-07 Wed ### 57.53 ### 57.52 687 ### 68.1 68.1 4.1
2016-Sep-06 Tue 57.26 ### 57.21 57.21 3,523 100,775 ### ### ###
2016-Sep-05 Mon 57.29 57.43 57.29 57.43 10,549 ### ### ### 4.1
2016-Sep-02 Fri 57 57 56.57 56.57 257 ### 29.7 29.7 ###
2016-Sep-01 Thu ### 57.25 ### 57.25 ### ### ###
2016-Aug-31 Wed ### ### ### ### 74.4 74.4 0.0
2016-Aug-30 Tue 58 58 ### 58 ### ### 4.1
2016-Aug-29 Mon 57.83 57.83 57.77 57.77 1,879 ### ### ### ###
2016-Aug-26 Fri 58.27 ### 58.24 58.24 2,074 ### 37.6 37.6 ###
2016-Aug-25 Thu ### ### ### ### 39.1 39.1 0.0
2016-Aug-24 Wed ### 58.75 ### ### 76.8 76.8 0.0
2016-Aug-23 Tue 58.47 ### 58.42 ### ### ### 0.0
2016-Aug-22 Mon ### ### ### ### ### ### 0.0
2016-Aug-19 Fri 57.89 ### 57.88 ### 427 12,357 64.5 64.5 0.0
2016-Aug-18 Thu ### ### 57.88 57.88 ### ### 4.1
2016-Aug-17 Wed ### ### ### ### 77.7 77.7 0.0
2016-Aug-16 Tue ### ### ### 58.2 3,773 0 ### ### 4.2
2016-Aug-15 Mon ### ### ### 58.28 75.2 75.2 4.2
2016-Aug-12 Fri ### ### ### ### ### ### 0.0
2016-Aug-11 Thu 57.77 ### 57.77 ### 443 ### ### ### 0.0
2016-Aug-10 Wed 58.46 58.5 ### 58.5 775 ### ### ### 4.2
2016-Aug-09 Tue 58.56 58.56 58.54 58.54 40.4 40.4 ###
2016-Aug-08 Mon ### 58.44 ### ### 70.8 70.8 0.0
2016-Aug-05 Fri 57.83 57.83 57.73 57.81 1,342 77,540 29.2 29.2 ###
2016-Aug-04 Thu ### 57.75 ### ### 680 ### 34.0 34.0 0.0
2016-Aug-03 Wed ### ### ### ### 172 0 38.5 38.5 0.0
2016-Aug-02 Tue 58.59 58.71 ### 58.59 ### ### 4.2
2016-Aug-01 Mon ### ### ### 58.81 1,189 0 ### ### ###
2016-Jul-29 Fri 58.49 58.55 ### ### 20,783 608,422 31.4 31.4 0.0
2016-Jul-28 Thu 58.71 58.71 58.47 58.47 ### ### ###
2016-Jul-27 Wed ### 58.48 ### 58.4 686 20,058 75.0 75.0 ###
2016-Jul-26 Tue ### 58.22 ### 58.22 1,389 ### 71.1 71.1 4.2
2016-Jul-25 Mon 58.5 58.5 58.4 58.4 2,025 ### 36.5 36.5 ###
2016-Jul-22 Fri ### ### ### ### 852 0 36.6 36.6 0.0
2016-Jul-21 Thu 58.26 58.26 58.26 58.26 175 ### ### ### ###
2016-Jul-20 Wed 57.55 57.55 57.55 57.55 45 2,589 61.4 61.4 ###
2016-Jul-19 Tue 57.52 57.59 57.25 57.25 444 ### 32.2 32.2 ###
2016-Jul-18 Mon ### 57.58 ### 57.52 ### ### 4.1
2016-Jul-15 Fri 56.89 57.53 56.89 57.53 81.4 81.4 ###
2016-Jul-14 Thu 57 ### ### ### 68.3 68.3 0.0
2016-Jul-13 Wed 56.55 56.78 56.55 56.71 69.7 69.7 ###
2016-Jul-12 Tue 56.53 56.8 56.53 56.57 2,857 ### 73.0 73.0 ###
2016-Jul-11 Mon ### ### ### ### ### ### 0.0
2016-Jul-08 Fri ### ### ### ### 67.3 67.3 0.0
2016-Jul-07 Thu ### ### ### ### 70.4 70.4 0.0
2016-Jul-06 Wed ### 54.5 ### 54.5 ### ### 3.9
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon 55.55 55.55 55.55 55.55 61.5 61.5 4.0
2016-Jul-01 Fri 55.56 55.56 55.56 55.56 63.0 63.0 4.0
2016-Jun-30 Thu ### ### ### 55.7 65.2 65.2 4.0
2016-Jun-29 Wed 55.22 55.24 54.56 54.87 25.3 25.3 ###
2016-Jun-28 Tue 53.53 54.24 53.53 54.24 2,075 ### 80.9 80.9 3.9
2016-Jun-27 Mon 54 54.55 53.75 54.42 68.8 68.8 3.9
2016-Jun-24 Fri ### 55.56 53.88 53.88 48.3 48.3 3.8
2016-May-26 Thu 57.45 ### 57.45 ### 1,040 29,874 71.0 71.0 0.0
2016-May-25 Wed 57.59 57.59 57.59 57.59 843 48,548 68.9 68.9 ###
2016-May-24 Tue 57.28 57.28 57.28 57.28 0 ###
2016-May-23 Mon ### 57.28 ### 57.28 ### ### ###
2016-May-20 Fri 57 57 57 57 0 ###
2016-May-19 Thu ### ### 57 57 523 ### 45.0 45.0 ###
2016-May-18 Wed ### ### ### 57.55 1,471 0 ### ### ###
2016-May-17 Tue 57.78 57.78 57.78 57.78 88 5,084 ### ### 4.1
2016-May-16 Mon ### ### 57.28 57.28 350 10,024 ### ### ###
2016-May-13 Fri ### ### 56.83 56.83 545 15,486 29.5 29.5 ###
2016-May-12 Thu ### ### 57.27 57.29 951 ### 31.8 31.8 4.1
2016-May-11 Wed 57.75 57.83 ### 57.43 27.4 27.4 4.1
2016-May-10 Tue ### 57 ### ### ### ### 0.0
2016-May-09 Mon ### ### ### ### 69.0 69.0 0.0
2016-May-06 Fri 55.55 ### 55.55 ### 242 6,721 ### ### 0.0
2016-May-05 Thu ### ### 55.89 55.89 224 6,259 ### ### 4.0
2016-May-04 Wed 56.56 56.56 55.81 55.81 6,549 367,955 29.9 29.9 ###
2016-May-03 Tue ### ### ### ### 675 0 63.2 63.2 0.0
2016-May-02 Mon 55.44 ### ### ### 70.0 70.0 0.0
2016-Apr-29 Fri ### ### ### ### 127 0 64.6 64.6 0.0
2016-Apr-28 Thu 55.77 55.79 ### 55.79 580 16,179 69.0 69.0 4.0
2016-Apr-27 Wed ### ### 55.45 55.45 2,351 65,181 ### ### ###
2016-Apr-26 Tue 55.89 ### 55.8 55.89 2,346 65,453 74.5 74.5 4.0
2016-Apr-22 Fri ### ### ### ### ### ### 0.0
2016-Apr-21 Thu 56.26 ### ### ### 32.1 32.1 0.0
2016-Apr-20 Wed ### 55.51 ### 55.5 648 17,985 75.5 75.5 4.0
2016-Apr-19 Tue ### ### ### ### 72.7 72.7 0.0
2016-Apr-18 Mon 54.73 54.73 54.73 54.73 256 ### 69.9 69.9 ###
2016-Apr-15 Fri ### ### 54.55 54.55 5,989 163,349 ### ### ###
2016-Apr-14 Thu 54.22 54.45 ### 54.45 1,220 ### 69.7 69.7 ###
2016-Apr-13 Wed ### ### ### ### 359 0 ### ### 0.0
2016-Apr-12 Tue ### 52.48 ### 52.41 ### ### ###
2016-Apr-11 Mon 51.89 ### 51.89 ### ### ### 0.0
2016-Apr-08 Fri 52.26 52.26 ### 52 27,858 727,929 ### ### 3.7
2016-Apr-07 Thu 52.56 52.56 52.56 52.56 70.7 70.7 3.8
2016-Apr-06 Wed ### ### ### ### ### ### 0.0
2016-Apr-05 Tue 52.26 52.26 ### ### ### ### 0.0
2016-Apr-04 Mon 53.4 53.4 ### ### 25.3 25.3 0.0
2016-Apr-01 Fri ### ### ### ### 75.4 75.4 0.0
2016-Mar-31 Thu 54.47 54.47 ### ### 425 11,574 24.8 24.8 0.0
2016-Mar-30 Wed 54 54 53.26 53.26 2,776 148,876 ### ### 3.8
2016-Mar-29 Tue ### ### ### ### 1,879 0 ### ### 0.0
2016-Mar-24 Thu ### ### 54.42 54.54 2,451 ### ### ### 3.9
2016-Mar-23 Wed 55.43 55.43 55.4 55.41 1,843 102,129 38.9 38.9 4.0
2016-Mar-22 Tue ### ### ### ### 73.4 73.4 0.0
2016-Mar-21 Mon ### ### ### ### 26.7 26.7 0.0
2016-Mar-18 Fri 56.5 56.5 ### 56.2 2,080 ### 30.2 30.2 4.0
2016-Mar-17 Thu 55.83 56 55.83 56 72.3 72.3 4.0
2016-Mar-16 Wed 55.21 55.29 55.21 55.29 2,387 131,881 67.9 67.9 ###
2016-Mar-15 Tue ### ### ### ### 453 0 0.0
2016-Mar-14 Mon 56.46 56.46 ### ### 442 12,477 ### ### 0.0
2016-Mar-11 Fri 55.46 55.46 55.46 55.46 352 19,521 ### ### ###
2016-Mar-10 Thu 55.89 55.89 55.89 55.89 126 7,042 ### ### 4.0
2016-Mar-09 Wed ### ### ### ### ### ### 0.0
2016-Mar-08 Tue 55.89 ### 55.24 55.24 33.9 33.9 3.9
2016-Mar-07 Mon 55.47 55.55 55.46 55.55 1,382 ### ### ### 4.0
2016-Mar-04 Fri ### ### ### ### 3,289 0 67.7 67.7 0.0
2016-Mar-03 Thu 54.56 54.56 54.54 54.54 822 44,840 29.4 29.4 3.9
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue 52.45 52.45 52.45 52.45 0 ###
2016-Feb-29 Mon 52.2 52.45 52.2 52.45 72.8 72.8 ###
2016-Feb-26 Fri 52.28 52.28 51.88 52 30.6 30.6 3.7
2016-Feb-25 Thu ### ### ### ### 1,229 0 ### ### 0.0
2016-Feb-24 Wed ### 52.29 51.77 51.77 1,055 ### 31.4 31.4 3.7
2016-Feb-23 Tue 53.57 53.57 53.57 53.57 69.9 69.9 ###
2016-Feb-22 Mon ### ### ### ### 0 0.0
2016-Feb-19 Fri ### ### ### ### 347 0 30.5 30.5 0.0
2016-Feb-18 Thu 53.22 ### 53.22 ### ### ### 0.0
2016-Feb-17 Wed ### ### ### ### 1,753 0 ### ### 0.0
2016-Feb-16 Tue ### ### 51.85 ### 283 ### ### ### 0.0
2016-Feb-15 Mon 51.51 51.73 51.51 51.73 18,543 957,189 ### ### ###
2016-Feb-12 Fri 51.43 51.45 ### ### ### ### 0.0
2016-Feb-11 Thu ### 51.47 51.22 51.47 1,852 ### ### ### ###
2016-Feb-10 Wed ### ### 50.49 50.56 37.4 37.4 ###
2016-Feb-09 Tue 52.26 52.26 51.85 51.87 42.1 42.1 ###
2016-Feb-08 Mon ### 53.25 ### 53.25 2,745 73,085 ### ### ###
2016-Feb-05 Fri ### ### ### ### 321 0 ### ### 0.0
2016-Feb-04 Thu 52.47 ### 52.47 ### 77.0 77.0 0.0
2016-Feb-03 Wed ### ### ### ### 26,848 0 26.2 26.2 0.0
2016-Feb-02 Tue 53.71 53.71 ### 53.7 41.6 41.6 3.8
2016-Feb-01 Mon ### ### ### ### 72.6 72.6 0.0
2016-Jan-29 Fri ### ### ### ### 1,974 0 ### ### 0.0
2016-Jan-28 Thu 52.84 ### 52.47 ### 1,683 44,153 71.2 71.2 0.0
2016-Jan-27 Wed ### ### 52.76 52.76 ### ### 3.8
2016-Jan-25 Mon 53 ### 53 ### ### ### 0.0
2016-Jan-22 Fri ### 52.51 ### 52.48 69.5 69.5 3.7
2016-Jan-21 Thu 52.4 52.4 ### ### 32.2 32.2 0.0
2016-Jan-20 Wed 52.21 52.21 52 52 ### ### 3.7
2016-Jan-19 Tue 52.4 52.4 ### ### 24.8 24.8 0.0
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri ### ### 52.5 52.5 21.8 21.8 3.8
2016-Jan-14 Thu ### 52.81 ### ### 79.1 79.1 0.0
2016-Jan-13 Wed ### 53.4 ### 53.4 76.4 76.4 3.8
2016-Jan-12 Tue 53.25 53.45 52.84 52.84 479 25,456 31.3 31.3 3.8
2016-Jan-11 Mon 53 53 52.44 52.44 1,124 59,257 26.2 26.2 3.7
2016-Jan-08 Fri ### 53.43 ### 53.43 648 ### ### ### ###
2016-Jan-07 Thu 53.85 53.85 53.85 53.85 81.4 81.4 ###
2016-Jan-06 Wed ### ### 55 55 ### ### 3.9
2016-Jan-05 Tue ### ### ### ### ### ### 0.0
2016-Jan-04 Mon ### ### ### ### ### ### 0.0
2015-Dec-31 Thu ### ### ### ### 543 0 73.4 73.4 0.0
2015-Dec-30 Wed ### ### ### ### 2,426 0 32.7 32.7 0.0
2015-Dec-29 Tue ### ### ### ### 78 0 ### ### 0.0
2015-Dec-24 Thu ### ### ### ### 69.9 69.9 0.0
2015-Dec-23 Wed ### ### ### ### 3,177 0 69.4 69.4 0.0
2015-Dec-22 Tue ### ### ### 55.73 3,927 0 30.9 30.9 ###
2015-Dec-21 Mon ### ### ### 55.57 ### ### ###
2015-Dec-18 Fri ### 55.28 ### 55.28 875 24,185 66.1 66.1 3.9
2015-Dec-17 Thu ### ### ### ### 67.4 67.4 0.0
2015-Dec-16 Wed ### 54.49 ### 54.49 285 ### ### ### 3.9
2015-Dec-15 Tue ### 53.77 ### ### ### ### 0.0
2015-Dec-14 Mon 53.76 ### 53.76 ### ### ### 0.0
2015-Dec-11 Fri ### ### ### ### ### ### 0.0
2015-Dec-10 Thu ### ### 54.27 ### 31.7 31.7 0.0
2015-Dec-09 Wed 55.56 55.56 55.42 55.42 ### ### 4.0
2015-Dec-08 Tue ### ### 55.74 55.74 34.9 34.9 ###
2015-Dec-07 Mon ### ### 56.8 56.8 1,081 ### ### ### 4.1
2015-Dec-04 Fri ### ### ### ### 1,577 0 70.8 70.8 0.0
2015-Dec-03 Thu ### ### ### ### 2,288 0 ### ### 0.0
2015-Dec-02 Wed 57.28 57.42 57.28 ### 1,780 102,083 ### ### 0.0
2015-Dec-01 Tue 56.53 ### 56.53 ### 424 11,984 72.1 72.1 0.0
2015-Nov-30 Mon 56.88 56.88 56.88 56.88 0 4.1
2015-Nov-27 Fri ### ### 56.88 56.88 ### ### 4.1
2015-Nov-26 Thu ### ### ### ### 179 0 ### ### 0.0
2015-Nov-25 Wed ### ### 56.72 56.73 40.3 40.3 4.1
2015-Nov-24 Tue ### ### ### ### 36.2 36.2 0.0
2015-Nov-23 Mon ### 57.54 ### 57.54 3,045 ### ### ### ###
2015-Nov-20 Fri ### ### ### ### 374 0 ### ### 0.0
2015-Nov-19 Thu 56.51 ### 56.51 ### 2,083 58,855 70.8 70.8 0.0
2015-Nov-18 Wed ### 55.4 ### 55.4 74.1 74.1 4.0
2015-Nov-17 Tue 54.89 55.26 54.89 55.26 69.4 69.4 3.9
2015-Nov-16 Mon ### ### 54.27 54.27 29.5 29.5 ###
2015-Nov-13 Fri ### 55 54.8 55 783 42,986 73.0 73.0 3.9
2015-Nov-12 Thu 55.56 55.56 55.56 55.56 358 ### 70.9 70.9 4.0
2015-Nov-11 Wed ### 55.75 ### ### 8,084 225,341 ### ### 0.0
2015-Nov-10 Tue ### ### ### 55 ### ### 3.9
2015-Nov-09 Mon ### ### 55.86 ### 1,259 ### 42.3 42.3 0.0
2015-Nov-06 Fri ### ### 56.5 56.5 ### ### 4.0
2015-Nov-05 Thu ### 56.41 ### ### 1,482 ### 78.7 78.7 0.0
2015-Nov-04 Wed ### 57.44 ### 57.44 ### ### 4.1
2015-Nov-03 Tue 56.47 56.72 56.47 56.72 175 ### ### ### ###
2015-Nov-02 Mon 56.52 56.52 ### ### 675 19,075 ### ### 0.0
2015-Oct-30 Fri 57 ### 56.74 ### 640 18,156 67.9 67.9 0.0
2015-Oct-29 Thu 58.2 58.2 ### ### 26.1 26.1 0.0
2015-Oct-28 Wed 58.21 58.51 58.21 58.43 75.8 75.8 ###
2015-Oct-27 Tue 58.77 58.81 ### 58.74 880 25,876 ### ### 4.2
2015-Oct-26 Mon 58.8 ### 58.8 58.8 654 19,227 ### ### 4.2
2015-Oct-23 Fri 58.81 58.81 58.8 58.8 344 20,228 32.9 32.9 4.2
2015-Oct-22 Thu ### 57.78 ### 57.78 75.3 75.3 4.1
2015-Oct-21 Wed 57.28 57.4 ### 57.4 2,374 ### ### ### ###
2015-Oct-20 Tue 57.5 57.5 57.22 57.46 37.2 37.2 4.1
2015-Oct-19 Mon ### ### 57.49 57.49 1,855 53,321 ### ### ###
2015-Oct-16 Fri ### ### 57.81 57.81 32.1 32.1 ###
2015-Oct-15 Thu ### 57.47 ### ### 1,024 29,424 ### ### 0.0
2015-Oct-14 Wed 56.81 ### 56.74 ### ### ### 0.0
2015-Oct-13 Tue ### ### 57 57 586 ### ### ### ###
2015-Oct-12 Mon ### ### 57.49 57.49 1,683 48,377 ### ### ###
2015-Oct-09 Fri ### ### ### ### 70.8 70.8 0.0
2015-Oct-08 Thu 57.58 ### 57.26 57.26 5,483 156,978 29.2 29.2 ###
2015-Oct-07 Wed 56.46 56.84 56.46 56.78 9,572 542,253 77.6 77.6 4.1
2015-Oct-06 Tue ### ### 56.78 ### ### ### 0.0
2015-Oct-05 Mon ### ### 56 56 476 13,328 ### ### 4.0
2015-Oct-02 Fri 55.72 55.72 55.22 55.27 1,040 57,688 21.3 21.3 3.9
2015-Oct-01 Thu ### ### ### ### 0 0.0
2015-Sep-30 Wed 55.48 55.48 54.79 ### 21.7 21.7 0.0
2015-Sep-29 Tue 55.4 55.4 ### ### ### ### 0.0
2015-Sep-28 Mon 56.29 56.48 56.29 56.47 576 32,477 63.0 63.0 ###
2015-Sep-25 Fri ### ### 56 ### 721 20,188 ### ### 0.0
2015-Sep-24 Thu ### 56.25 ### 56.21 1,428 ### ### ### ###
2015-Sep-23 Wed 55.82 55.82 ### ### 34.7 34.7 0.0
2015-Sep-22 Tue ### ### 56.7 56.7 1,524 ### ### ### ###
2015-Sep-21 Mon ### 56.48 56.2 56.48 76.4 76.4 4.0
2015-Sep-18 Fri ### 57.71 ### 57.71 64.9 64.9 4.1
2015-Sep-17 Thu ### 58.2 57.87 57.87 2,645 ### ### ### ###
2015-Sep-16 Wed 56.85 ### ### ### 528 0 ### ### 0.0
2015-Sep-15 Tue 56.7 56.8 56.25 56.25 ### ### 4.0
2015-Sep-14 Mon ### ### ### ### ### ### 0.0
2015-Sep-11 Fri 56.5 ### 56.5 56.83 549 ### 77.6 77.6 ###
2015-Sep-10 Thu ### ### ### ### 1,542 0 30.3 30.3 0.0
2015-Sep-09 Wed 57.57 58.23 57.57 58.23 2,756 159,572 ### ### ###
2015-Sep-08 Tue ### ### ### ### 89 0 62.2 62.2 0.0
2015-Sep-07 Mon ### 55.8 ### 55.8 ### ### 4.0
2015-Sep-04 Fri ### ### 55.8 ### 27.5 27.5 0.0
2015-Sep-03 Thu ### ### 56 56 1,259 35,252 ### ### 4.0
2015-Sep-02 Wed 56 ### ### ### 577 0 ### ### 0.0
2015-Sep-01 Tue 57.87 ### 56.83 56.83 13,386 ### ### ### ###
2015-Aug-31 Mon 58.57 58.57 57.47 57.47 ### ### ###
2015-Aug-28 Fri 59 59 ### ### 824 ### 30.0 30.0 0.0
2015-Aug-27 Thu 58.87 58.87 58.26 58.56 ### ### 4.2
2015-Aug-26 Wed 56.24 ### 56.24 57.56 ### ### ###
2015-Aug-25 Tue ### ### ### 56.89 14,948 0 ### ### ###
2015-Aug-24 Mon 56.77 ### 55.58 ### 39.5 39.5 0.0
2015-Aug-21 Fri ### ### 57.44 57.44 21.3 21.3 4.1
2015-Aug-20 Thu 59.25 59.26 ### ### 17,185 ### ### ### 0.0
2015-Aug-19 Wed 59.52 ### 59.52 ### 76.9 76.9 0.0
2015-Aug-18 Tue 59.59 59.59 ### ### ### ### 0.0
2015-Aug-17 Mon 59.83 59.85 ### 59.85 76.3 76.3 4.3
2015-Aug-14 Fri ### ### 59.22 59.22 19.0 19.0 4.2
2015-Aug-13 Thu 60.21 ### ### ### 31.9 31.9 0.0
2015-Aug-12 Wed 60.5 60.5 ### ### ### ### 0.0
2015-Aug-11 Tue ### ### 60.7 60.7 33.6 33.6 4.3
2015-Aug-10 Mon 60.82 ### 60.82 ### 73.6 73.6 0.0
2015-Aug-07 Fri 61.79 61.79 ### ### 1,383 42,727 ### ### 0.0
2015-Aug-06 Thu ### ### ### ### 277 0 ### ### 0.0
2015-Aug-05 Wed ### 63.26 ### 63.26 959 ### ### ### 4.5
2015-Aug-04 Tue 63.74 63.77 63.57 63.57 1,221 77,741 30.7 30.7 ###
2015-Aug-03 Mon ### 63.56 63.23 63.56 ### ### 4.5
2015-Jul-31 Fri 63.53 63.53 63.53 63.53 ### ### 4.5
2015-Jul-30 Thu ### ### ### ### 71.2 71.2 0.0
2015-Jul-29 Wed 62.83 ### 62.83 ### 648 20,356 ### ### 0.0
2015-Jul-28 Tue ### 62.49 61.88 62.49 80.0 80.0 ###
2015-Jul-27 Mon 61.88 ### 61.88 ### 1,328 41,088 ### ### 0.0
2015-Jul-24 Fri 62.46 62.46 ### ### ### ### 0.0
2015-Jul-23 Thu ### ### 62.21 62.27 ### ### 4.4
2015-Jul-22 Wed 63.44 63.44 62.85 62.85 28.8 28.8 ###
2015-Jul-21 Tue ### 63.71 63.53 63.71 1,020 ### ### ### ###
2015-Jul-20 Mon ### 63.52 ### 63.52 74.8 74.8 4.5
2015-Jul-17 Fri 63.2 ### 63.2 ### 70.4 70.4 0.0
2015-Jul-16 Thu ### 63.4 ### 63.4 ### ### 4.5
2015-Jul-15 Wed ### ### ### ### 73.5 73.5 0.0
2015-Jul-14 Tue 62.44 62.44 ### ### 1,288 ### ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 326 0 74.1 74.1 0.0
2015-Jul-10 Fri 61.86 61.86 61.5 61.5 26.8 26.8 4.4
2015-Jul-09 Thu 60.83 61.25 60.42 ### 70.2 70.2 0.0
2015-Jul-08 Wed ### ### 61.22 61.22 33.2 33.2 4.4
2015-Jul-07 Tue ### ### ### ### 0 0.0
2015-Jul-06 Mon ### ### ### ### 1,585 0 ### ### 0.0
2015-Jul-03 Fri 61.77 61.89 61.5 61.89 77.7 77.7 ###
2015-Jul-02 Thu ### 62.47 61.8 62.47 5,073 ### ### ### 4.5
2015-Jul-01 Wed 61.42 61.42 61.23 61.23 1,084 66,476 19.8 19.8 ###
2015-Jun-30 Tue ### 61.42 ### 61.22 ### ### 4.4
2015-Jun-29 Mon ### ### 61.22 61.22 35.4 35.4 4.4
2015-Jun-26 Fri 62.51 ### 62.51 ### 10,087 ### 75.9 75.9 0.0
2015-Jun-25 Thu ### ### 63.55 63.55 ### ### ###
2015-Jun-24 Wed ### ### ### ### 955 0 73.8 73.8 0.0
2015-Jun-23 Tue 62.86 63.75 62.86 63.74 85.4 85.4 4.6
2015-Jun-22 Mon ### 62.86 62.52 62.86 1,973 123,687 76.3 76.3 4.5
2015-Jun-19 Fri ### ### 62.55 62.55 24.9 24.9 4.5
2015-Jun-18 Thu 62.21 62.21 61.77 61.77 2,150 133,278 ### ### 4.4
2015-Jun-17 Wed 62.58 62.79 62.53 62.75 1,774 111,158 70.5 70.5 4.5
2015-Jun-16 Tue ### ### ### ### 2,776 0 76.0 76.0 0.0
2015-Jun-15 Mon ### 61.79 ### 61.79 ### ### ###
2015-Jun-12 Fri 61.86 61.86 61.76 61.8 751 ### ### ### 4.4
2015-Jun-11 Thu 61.7 ### 61.7 ### 452 13,944 ### ### 0.0
2015-Jun-10 Wed ### ### ### ### 1,675 0 ### ### 0.0
2015-Jun-09 Tue 61.5 ### 61.2 61.2 5,470 167,382 34.4 34.4 ###
2015-Jun-05 Fri 61.5 61.5 ### ### 24.3 24.3 0.0
2015-Jun-04 Thu ### ### ### ### 629 0 33.2 33.2 0.0
2015-Jun-03 Wed ### ### 62.29 ### 1,027 31,985 35.6 35.6 0.0
2015-Jun-02 Tue 63.85 63.85 ### ### 2,152 ### ### ### 0.0


<< 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 2026-04-30 08:53:43 thru 2026-04-30 08:53:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000